5271 (株)トーヨーアサノ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 179 | 185 | 179 | 185 | 2,000 | 1,850 |
| 1997-12-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-12-18 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-12-17 | 249 | 271 | 249 | 271 | 10,000 | 2,710 |
| 1997-12-15 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-12-12 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-12-04 | 239 | 248 | 239 | 248 | 10,000 | 2,480 |
| 1997-12-03 | 238 | 239 | 238 | 239 | 5,000 | 2,390 |
| 1997-12-02 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 1997-12-01 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
| 1997-11-28 | 224 | 229 | 224 | 229 | 4,000 | 2,290 |
| 1997-10-30 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1997-10-29 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1997-10-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-10-27 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-10-13 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-10-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-10-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-10-06 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-10-02 | 316 | 316 | 310 | 310 | 23,000 | 3,100 |
| 1997-09-03 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1997-08-22 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-08-21 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-08-07 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1997-08-05 | 331 | 335 | 331 | 335 | 12,000 | 3,350 |
| 1997-08-04 | 329 | 335 | 329 | 331 | 15,000 | 3,310 |
| 1997-08-01 | 331 | 331 | 331 | 331 | 3,000 | 3,310 |
| 1997-07-31 | 333 | 333 | 331 | 331 | 2,000 | 3,310 |
| 1997-07-30 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1997-07-29 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 1997-07-28 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1997-07-15 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1997-07-11 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-07-01 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-06-27 | 343 | 350 | 343 | 350 | 11,000 | 3,500 |
| 1997-06-26 | 340 | 342 | 340 | 342 | 6,000 | 3,420 |
| 1997-06-25 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-06-20 | 335 | 335 | 333 | 333 | 2,000 | 3,330 |
| 1997-06-16 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-06-11 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 1997-06-10 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-06-05 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1997-06-03 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-05-29 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1997-05-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-05-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-05-19 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1997-05-12 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-05-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1997-05-08 | 365 | 375 | 365 | 375 | 11,000 | 3,750 |
| 1997-05-07 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-05-06 | 350 | 355 | 350 | 355 | 6,000 | 3,550 |
| 1997-05-02 | 340 | 345 | 340 | 345 | 6,000 | 3,450 |
| 1997-04-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-04-22 | 326 | 331 | 326 | 331 | 14,000 | 3,310 |
| 1997-04-16 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 1997-04-14 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1997-04-09 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1997-04-08 | 330 | 330 | 321 | 321 | 6,000 | 3,210 |
| 1997-04-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-04-04 | 340 | 340 | 330 | 330 | 3,000 | 3,300 |
| 1997-04-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-03-28 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1997-03-27 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1997-03-26 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1997-03-25 | 345 | 345 | 345 | 345 | 9,000 | 3,450 |
| 1997-03-21 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1997-03-19 | 350 | 350 | 345 | 345 | 19,000 | 3,450 |
| 1997-03-18 | 330 | 340 | 330 | 340 | 30,000 | 3,400 |
| 1997-03-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-03-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-03-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-02-21 | 3,100 | 3,150 | 3,100 | 3,150 | 200 | 3,150 |
| 1997-02-20 | 3,050 | 3,100 | 3,050 | 3,100 | 300 | 3,100 |
| 1997-02-19 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 1997-02-18 | 3,100 | 3,150 | 3,050 | 3,150 | 1,600 | 3,150 |
| 1997-02-17 | 3,200 | 3,200 | 3,100 | 3,100 | 500 | 3,100 |
| 1997-02-07 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 1997-01-31 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 1997-01-30 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 3,350 |
| 1997-01-23 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 3,300 |
| 1997-01-22 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 3,300 |
| 1997-01-21 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 3,350 |
| 1997-01-17 | 3,580 | 3,600 | 3,580 | 3,600 | 200 | 3,600 |
| 1997-01-14 | 3,660 | 3,660 | 3,630 | 3,630 | 400 | 3,630 |
| 1997-01-10 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 3,860 |
| 1997-01-08 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 1997-01-07 | 3,980 | 3,980 | 3,980 | 3,980 | 200 | 3,980 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
