5271 (株)トーヨーアサノ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-22 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-12-17 | 163 | 163 | 163 | 163 | 9,000 | 1,630 |
| 1998-12-11 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1998-12-10 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1998-12-02 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1998-12-01 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 1998-11-26 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 1998-11-25 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1998-11-24 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1998-11-20 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-11-13 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1998-11-11 | 153 | 153 | 148 | 148 | 3,000 | 1,480 |
| 1998-11-10 | 151 | 153 | 151 | 153 | 5,000 | 1,530 |
| 1998-11-09 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 1998-11-04 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 1998-11-02 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 1998-10-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1998-10-29 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 1998-10-28 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1998-10-27 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1998-10-23 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1998-10-21 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-10-16 | 140 | 145 | 140 | 145 | 2,000 | 1,450 |
| 1998-10-15 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1998-10-14 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1998-10-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-10-09 | 128 | 145 | 128 | 145 | 3,000 | 1,450 |
| 1998-10-08 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1998-10-07 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 1998-10-06 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 1998-10-02 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 1998-10-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-09-30 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 1998-09-29 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1998-09-28 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 1998-09-22 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1998-09-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-09-16 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-09-10 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1998-09-08 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1998-09-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-09-04 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1998-09-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-09-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-08-31 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-08-28 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1998-08-27 | 162 | 162 | 160 | 160 | 12,000 | 1,600 |
| 1998-08-26 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 1998-08-25 | 165 | 170 | 162 | 162 | 5,000 | 1,620 |
| 1998-08-24 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1998-08-19 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 1998-08-18 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 1998-08-14 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 1998-08-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-08-10 | 183 | 183 | 180 | 180 | 4,000 | 1,800 |
| 1998-08-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-08-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-08-05 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 1998-08-03 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1998-07-31 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1998-07-29 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1998-07-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-07-22 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 1998-07-21 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 1998-07-17 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 1998-07-16 | 187 | 187 | 185 | 185 | 3,000 | 1,850 |
| 1998-07-15 | 180 | 189 | 180 | 189 | 6,000 | 1,890 |
| 1998-07-14 | 174 | 189 | 174 | 189 | 9,000 | 1,890 |
| 1998-07-13 | 166 | 174 | 166 | 174 | 3,000 | 1,740 |
| 1998-07-10 | 166 | 166 | 165 | 166 | 40,000 | 1,660 |
| 1998-07-09 | 170 | 170 | 166 | 166 | 29,000 | 1,660 |
| 1998-07-08 | 176 | 176 | 170 | 172 | 17,000 | 1,720 |
| 1998-07-07 | 170 | 172 | 170 | 172 | 19,000 | 1,720 |
| 1998-07-06 | 172 | 175 | 166 | 166 | 45,000 | 1,660 |
| 1998-07-03 | 165 | 170 | 165 | 170 | 20,000 | 1,700 |
| 1998-07-02 | 166 | 172 | 165 | 165 | 31,000 | 1,650 |
| 1998-07-01 | 169 | 169 | 165 | 165 | 21,000 | 1,650 |
| 1998-06-30 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1998-06-24 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1998-06-23 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1998-06-22 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1998-06-16 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 1998-06-11 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1998-06-04 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1998-06-01 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1998-05-29 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-05-26 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1998-05-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-05-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-05-01 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1998-04-27 | 170 | 180 | 170 | 180 | 4,000 | 1,800 |
| 1998-04-23 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1998-04-22 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-04-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-04-20 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-04-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-04-08 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 1998-04-07 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1998-04-06 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-03-31 | 207 | 207 | 200 | 200 | 5,000 | 2,000 |
| 1998-03-30 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-03-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-03-19 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1998-03-18 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-03-17 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1998-03-16 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 1998-03-13 | 200 | 200 | 197 | 197 | 9,000 | 1,970 |
| 1998-03-09 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 1998-03-04 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 1998-03-03 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1998-03-02 | 240 | 240 | 230 | 230 | 33,000 | 2,300 |
| 1998-02-24 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1998-02-23 | 240 | 240 | 235 | 235 | 3,000 | 2,350 |
| 1998-02-20 | 220 | 230 | 220 | 230 | 11,000 | 2,300 |
| 1998-02-19 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-02-18 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-02-17 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1998-02-16 | 235 | 235 | 230 | 230 | 7,000 | 2,300 |
| 1998-02-13 | 232 | 235 | 232 | 235 | 5,000 | 2,350 |
| 1998-02-12 | 227 | 228 | 225 | 228 | 13,000 | 2,280 |
| 1998-02-09 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1998-02-05 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1998-02-03 | 219 | 219 | 210 | 210 | 5,000 | 2,100 |
| 1998-01-30 | 225 | 225 | 205 | 205 | 4,000 | 2,050 |
| 1998-01-29 | 222 | 225 | 222 | 225 | 12,000 | 2,250 |
| 1998-01-28 | 214 | 217 | 214 | 217 | 24,000 | 2,170 |
| 1998-01-27 | 213 | 214 | 213 | 214 | 15,000 | 2,140 |
| 1998-01-26 | 215 | 215 | 214 | 215 | 10,000 | 2,150 |
| 1998-01-23 | 185 | 195 | 185 | 195 | 20,000 | 1,950 |
| 1998-01-22 | 180 | 185 | 180 | 180 | 6,000 | 1,800 |
| 1998-01-21 | 175 | 180 | 175 | 180 | 14,000 | 1,800 |
| 1998-01-20 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-01-19 | 165 | 175 | 165 | 175 | 7,000 | 1,750 |
| 1998-01-16 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 1998-01-12 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1998-01-09 | 175 | 175 | 175 | 175 | 10,000 | 1,750 |
| 1998-01-08 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1998-01-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
