5271 (株)トーヨーアサノ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1999-12-27 | 141 | 141 | 141 | 141 | 8,000 | 1,410 |
| 1999-12-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1999-12-22 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 1999-12-13 | 142 | 149 | 142 | 149 | 7,000 | 1,490 |
| 1999-12-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1999-12-08 | 141 | 141 | 141 | 141 | 10,000 | 1,410 |
| 1999-12-07 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1999-12-03 | 150 | 150 | 141 | 141 | 2,000 | 1,410 |
| 1999-12-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-11-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1999-11-08 | 150 | 160 | 124 | 160 | 5,000 | 1,600 |
| 1999-11-05 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-11-04 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-11-02 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-11-01 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1999-10-29 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1999-10-28 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1999-10-27 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-10-22 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-10-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-10-13 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1999-10-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-10-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-09-30 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1999-09-27 | 165 | 165 | 155 | 155 | 3,000 | 1,550 |
| 1999-09-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-09-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1999-09-21 | 165 | 165 | 160 | 161 | 9,000 | 1,610 |
| 1999-09-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-09-16 | 166 | 166 | 165 | 166 | 3,000 | 1,660 |
| 1999-09-10 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1999-09-09 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 1999-09-06 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1999-09-03 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 1999-09-02 | 166 | 166 | 166 | 166 | 11,000 | 1,660 |
| 1999-09-01 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 1999-08-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-08-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-08-25 | 162 | 162 | 160 | 162 | 4,000 | 1,620 |
| 1999-08-24 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 1999-08-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-08-17 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1999-08-16 | 170 | 170 | 160 | 160 | 2,000 | 1,600 |
| 1999-08-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-08-05 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 1999-08-02 | 175 | 177 | 175 | 177 | 9,000 | 1,770 |
| 1999-07-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-07-28 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1999-07-27 | 179 | 179 | 178 | 178 | 5,000 | 1,780 |
| 1999-07-26 | 177 | 180 | 177 | 180 | 4,000 | 1,800 |
| 1999-07-22 | 183 | 183 | 175 | 175 | 6,000 | 1,750 |
| 1999-07-21 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1999-07-19 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 1999-07-16 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1999-07-15 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1999-07-13 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1999-07-12 | 180 | 185 | 179 | 185 | 10,000 | 1,850 |
| 1999-07-09 | 180 | 180 | 175 | 180 | 4,000 | 1,800 |
| 1999-07-08 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 1999-07-07 | 175 | 180 | 175 | 175 | 11,000 | 1,750 |
| 1999-07-06 | 175 | 177 | 175 | 175 | 9,000 | 1,750 |
| 1999-07-05 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1999-07-02 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1999-07-01 | 174 | 175 | 174 | 175 | 8,000 | 1,750 |
| 1999-06-30 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 1999-06-28 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1999-06-24 | 179 | 179 | 175 | 175 | 5,000 | 1,750 |
| 1999-06-23 | 179 | 179 | 175 | 175 | 8,000 | 1,750 |
| 1999-06-22 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-06-21 | 165 | 166 | 165 | 166 | 15,000 | 1,660 |
| 1999-06-18 | 175 | 175 | 165 | 165 | 6,000 | 1,650 |
| 1999-06-14 | 170 | 180 | 170 | 180 | 4,000 | 1,800 |
| 1999-06-11 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 1999-06-10 | 161 | 163 | 161 | 163 | 2,000 | 1,630 |
| 1999-06-07 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-06-03 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1999-06-02 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 1999-06-01 | 161 | 161 | 160 | 160 | 12,000 | 1,600 |
| 1999-05-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-05-28 | 164 | 165 | 163 | 163 | 5,000 | 1,630 |
| 1999-05-27 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1999-05-26 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1999-05-25 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 1999-05-24 | 166 | 166 | 165 | 165 | 10,000 | 1,650 |
| 1999-05-21 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 1999-05-20 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1999-05-19 | 171 | 173 | 171 | 173 | 4,000 | 1,730 |
| 1999-05-18 | 173 | 175 | 171 | 175 | 7,000 | 1,750 |
| 1999-05-17 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1999-05-14 | 175 | 176 | 175 | 175 | 3,000 | 1,750 |
| 1999-05-13 | 176 | 179 | 175 | 176 | 8,000 | 1,760 |
| 1999-05-12 | 175 | 175 | 172 | 172 | 5,000 | 1,720 |
| 1999-05-11 | 180 | 180 | 170 | 170 | 24,000 | 1,700 |
| 1999-05-10 | 170 | 175 | 165 | 165 | 44,000 | 1,650 |
| 1999-05-06 | 164 | 166 | 164 | 164 | 12,000 | 1,640 |
| 1999-04-30 | 165 | 165 | 164 | 164 | 3,000 | 1,640 |
| 1999-04-28 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 1999-04-26 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1999-04-23 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1999-04-22 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 1999-04-21 | 167 | 168 | 166 | 166 | 15,000 | 1,660 |
| 1999-04-20 | 167 | 170 | 166 | 166 | 15,000 | 1,660 |
| 1999-04-19 | 166 | 169 | 166 | 167 | 14,000 | 1,670 |
| 1999-04-16 | 170 | 172 | 165 | 165 | 18,000 | 1,650 |
| 1999-04-15 | 170 | 170 | 170 | 170 | 15,000 | 1,700 |
| 1999-04-14 | 168 | 168 | 165 | 168 | 8,000 | 1,680 |
| 1999-04-13 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 1999-04-12 | 163 | 165 | 160 | 162 | 31,000 | 1,620 |
| 1999-04-09 | 160 | 161 | 159 | 160 | 41,000 | 1,600 |
| 1999-04-08 | 154 | 160 | 154 | 158 | 18,000 | 1,580 |
| 1999-04-07 | 150 | 155 | 150 | 151 | 12,000 | 1,510 |
| 1999-04-06 | 147 | 149 | 147 | 149 | 15,000 | 1,490 |
| 1999-04-05 | 148 | 148 | 146 | 146 | 15,000 | 1,460 |
| 1999-04-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-03-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-03-30 | 142 | 145 | 142 | 145 | 3,000 | 1,450 |
| 1999-03-29 | 148 | 148 | 141 | 141 | 13,000 | 1,410 |
| 1999-03-26 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1999-03-25 | 145 | 145 | 141 | 141 | 4,000 | 1,410 |
| 1999-03-24 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1999-03-23 | 140 | 147 | 140 | 140 | 10,000 | 1,400 |
| 1999-03-19 | 138 | 139 | 137 | 139 | 23,000 | 1,390 |
| 1999-03-18 | 140 | 143 | 140 | 140 | 12,000 | 1,400 |
| 1999-03-17 | 140 | 140 | 140 | 140 | 25,000 | 1,400 |
| 1999-03-16 | 138 | 140 | 137 | 140 | 40,000 | 1,400 |
| 1999-03-15 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 1999-03-12 | 143 | 143 | 138 | 138 | 3,000 | 1,380 |
| 1999-03-10 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 1999-03-09 | 135 | 145 | 135 | 145 | 2,000 | 1,450 |
| 1999-03-08 | 131 | 131 | 131 | 131 | 23,000 | 1,310 |
| 1999-03-05 | 125 | 125 | 121 | 121 | 10,000 | 1,210 |
| 1999-03-04 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-03-03 | 126 | 130 | 125 | 130 | 19,000 | 1,300 |
| 1999-03-02 | 130 | 130 | 125 | 125 | 10,000 | 1,250 |
| 1999-03-01 | 130 | 135 | 130 | 130 | 22,000 | 1,300 |
| 1999-02-26 | 131 | 131 | 130 | 130 | 10,000 | 1,300 |
| 1999-02-25 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1999-02-24 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 1999-02-23 | 145 | 145 | 145 | 145 | 25,000 | 1,450 |
| 1999-02-22 | 145 | 145 | 145 | 145 | 23,000 | 1,450 |
| 1999-02-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-02-18 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 1999-02-17 | 145 | 146 | 145 | 145 | 58,000 | 1,450 |
| 1999-02-16 | 146 | 146 | 145 | 145 | 32,000 | 1,450 |
| 1999-02-15 | 150 | 150 | 146 | 146 | 63,000 | 1,460 |
| 1999-02-12 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1999-02-09 | 160 | 160 | 145 | 155 | 10,000 | 1,550 |
| 1999-02-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-02-03 | 155 | 160 | 155 | 160 | 8,000 | 1,600 |
| 1999-02-02 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1999-02-01 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 1999-01-29 | 150 | 155 | 148 | 155 | 3,000 | 1,550 |
| 1999-01-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-01-27 | 152 | 152 | 150 | 150 | 19,000 | 1,500 |
| 1999-01-26 | 160 | 162 | 152 | 152 | 19,000 | 1,520 |
| 1999-01-20 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1999-01-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-01-11 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 1999-01-05 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 1999-01-04 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
