5271 (株)トーヨーアサノ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 3,930 | 3,930 | 3,930 | 3,930 | 500 | 3,930 |
| 1996-12-19 | 3,960 | 3,980 | 3,960 | 3,980 | 400 | 3,980 |
| 1996-12-17 | 4,000 | 4,000 | 4,000 | 4,000 | 8,600 | 4,000 |
| 1996-12-12 | 4,050 | 4,050 | 4,050 | 4,050 | 400 | 4,050 |
| 1996-12-10 | 4,010 | 4,050 | 4,010 | 4,050 | 400 | 4,050 |
| 1996-12-06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1996-12-05 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1996-12-04 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1996-12-03 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1996-12-02 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 | 4,000 |
| 1996-11-28 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 1996-11-27 | 4,100 | 4,100 | 4,000 | 4,000 | 200 | 4,000 |
| 1996-11-15 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 4,010 |
| 1996-11-14 | 4,160 | 4,160 | 4,160 | 4,160 | 200 | 4,160 |
| 1996-11-13 | 4,150 | 4,200 | 4,150 | 4,200 | 1,400 | 4,200 |
| 1996-11-12 | 4,090 | 4,100 | 4,090 | 4,100 | 1,100 | 4,100 |
| 1996-11-08 | 3,770 | 3,850 | 3,750 | 3,850 | 1,300 | 3,850 |
| 1996-10-30 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 3,600 |
| 1996-10-28 | 3,670 | 3,670 | 3,670 | 3,670 | 200 | 3,670 |
| 1996-10-21 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 3,670 |
| 1996-10-18 | 3,670 | 3,670 | 3,650 | 3,670 | 400 | 3,670 |
| 1996-10-17 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,650 |
| 1996-10-16 | 3,650 | 3,650 | 3,650 | 3,650 | 600 | 3,650 |
| 1996-10-14 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 1996-10-11 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 1996-10-09 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 1996-10-08 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 1996-10-02 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 1996-09-30 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 3,650 |
| 1996-09-27 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,650 |
| 1996-09-26 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 1996-09-25 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,650 |
| 1996-09-13 | 3,540 | 3,540 | 3,500 | 3,500 | 300 | 3,500 |
| 1996-09-12 | 3,700 | 3,700 | 3,530 | 3,540 | 600 | 3,540 |
| 1996-09-11 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 1996-09-10 | 3,790 | 3,790 | 3,790 | 3,790 | 200 | 3,790 |
| 1996-09-09 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 1996-09-05 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1996-09-02 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 1996-08-30 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 1996-08-29 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 3,990 |
| 1996-08-28 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 1996-08-22 | 4,550 | 4,640 | 4,550 | 4,580 | 4,100 | 4,580 |
| 1996-08-21 | 4,400 | 4,610 | 4,400 | 4,600 | 2,100 | 4,600 |
| 1996-08-20 | 4,350 | 4,440 | 4,350 | 4,400 | 1,400 | 4,400 |
| 1996-08-19 | 4,300 | 4,300 | 4,300 | 4,300 | 500 | 4,300 |
| 1996-08-16 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 4,300 |
| 1996-08-15 | 4,250 | 4,300 | 4,250 | 4,300 | 1,300 | 4,300 |
| 1996-08-14 | 4,150 | 4,200 | 4,150 | 4,200 | 500 | 4,200 |
| 1996-08-13 | 4,180 | 4,200 | 4,140 | 4,140 | 1,600 | 4,140 |
| 1996-08-09 | 4,160 | 4,180 | 4,160 | 4,180 | 1,400 | 4,180 |
| 1996-08-08 | 4,180 | 4,180 | 4,180 | 4,180 | 200 | 4,180 |
| 1996-08-07 | 4,190 | 4,190 | 4,190 | 4,190 | 300 | 4,190 |
| 1996-08-02 | 4,200 | 4,200 | 4,200 | 4,200 | 500 | 4,200 |
| 1996-08-01 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 4,200 |
| 1996-07-31 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 1996-07-30 | 4,250 | 4,250 | 4,200 | 4,200 | 400 | 4,200 |
| 1996-07-29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 1996-07-24 | 4,300 | 4,300 | 4,300 | 4,300 | 500 | 4,300 |
| 1996-07-23 | 4,320 | 4,350 | 4,300 | 4,300 | 600 | 4,300 |
| 1996-07-22 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 4,320 |
| 1996-07-19 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 4,310 |
| 1996-07-18 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 4,300 |
| 1996-07-17 | 4,290 | 4,300 | 4,290 | 4,300 | 2,200 | 4,300 |
| 1996-07-16 | 4,200 | 4,300 | 4,200 | 4,300 | 500 | 4,300 |
| 1996-07-09 | 4,190 | 4,200 | 4,190 | 4,200 | 900 | 4,200 |
| 1996-07-08 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 1996-07-05 | 4,190 | 4,200 | 4,190 | 4,200 | 500 | 4,200 |
| 1996-07-04 | 4,190 | 4,190 | 4,190 | 4,190 | 200 | 4,190 |
| 1996-07-03 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 1996-07-02 | 4,190 | 4,190 | 4,150 | 4,150 | 200 | 4,150 |
| 1996-06-26 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 1996-06-25 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 1996-06-24 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 1996-06-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1996-06-17 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 1996-06-12 | 4,150 | 4,150 | 4,100 | 4,100 | 200 | 4,100 |
| 1996-06-06 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 4,200 |
| 1996-06-05 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1996-06-03 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 4,100 |
| 1996-05-31 | 4,190 | 4,190 | 4,190 | 4,190 | 200 | 4,190 |
| 1996-05-29 | 4,000 | 4,000 | 4,000 | 4,000 | 6,700 | 4,000 |
| 1996-05-28 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 4,050 |
| 1996-05-22 | 4,090 | 4,090 | 4,050 | 4,050 | 500 | 4,050 |
| 1996-05-21 | 4,030 | 4,090 | 4,030 | 4,090 | 800 | 4,090 |
| 1996-05-20 | 4,000 | 4,030 | 4,000 | 4,030 | 300 | 4,030 |
| 1996-05-15 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 1996-05-10 | 4,000 | 4,010 | 4,000 | 4,010 | 600 | 4,010 |
| 1996-05-09 | 4,030 | 4,030 | 4,030 | 4,030 | 200 | 4,030 |
| 1996-05-07 | 4,030 | 4,030 | 4,030 | 4,030 | 200 | 4,030 |
| 1996-04-25 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 4,000 |
| 1996-04-24 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 1996-04-19 | 3,950 | 3,950 | 3,900 | 3,900 | 500 | 3,900 |
| 1996-04-18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1996-04-12 | 3,900 | 4,000 | 3,900 | 4,000 | 800 | 4,000 |
| 1996-04-11 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1996-04-08 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 1996-04-04 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 1996-04-01 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 1996-03-25 | 3,470 | 3,470 | 3,420 | 3,420 | 300 | 3,420 |
| 1996-03-19 | 3,530 | 3,530 | 3,520 | 3,520 | 1,300 | 3,520 |
| 1996-03-18 | 3,520 | 3,520 | 3,520 | 3,520 | 1,300 | 3,520 |
| 1996-03-15 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 3,520 |
| 1996-02-23 | 3,820 | 3,820 | 3,820 | 3,820 | 200 | 3,820 |
| 1996-02-16 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 1996-02-07 | 3,820 | 3,820 | 3,800 | 3,800 | 500 | 3,800 |
| 1996-02-06 | 3,810 | 3,810 | 3,810 | 3,810 | 200 | 3,810 |
| 1996-02-01 | 3,850 | 3,850 | 3,800 | 3,800 | 200 | 3,800 |
| 1996-01-29 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 1996-01-26 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 1996-01-25 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 1996-01-17 | 4,120 | 4,120 | 4,120 | 4,120 | 500 | 4,120 |
| 1996-01-16 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 4,120 |
| 1996-01-12 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 1996-01-09 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 4,150 |
| 1996-01-08 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 1996-01-05 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
