5271 (株)トーヨーアサノ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 128 | 128 | 127 | 127 | 2,000 | 1,270 |
| 2000-12-25 | 133 | 133 | 115 | 115 | 3,000 | 1,150 |
| 2000-12-14 | 127 | 135 | 127 | 135 | 4,000 | 1,350 |
| 2000-12-13 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2000-12-07 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-12-05 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-12-04 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-12-01 | 126 | 130 | 126 | 130 | 2,000 | 1,300 |
| 2000-11-30 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2000-11-28 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-11-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-11-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-11-14 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-11-07 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-11-01 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-10-31 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-10-26 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2000-10-23 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-10-19 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-10-18 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
| 2000-10-16 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-10-11 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2000-10-06 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2000-10-04 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2000-10-02 | 136 | 136 | 136 | 136 | 15,000 | 1,360 |
| 2000-09-27 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-09-25 | 126 | 135 | 126 | 135 | 3,000 | 1,350 |
| 2000-09-22 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-09-20 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-09-18 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-09-14 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-09-13 | 134 | 135 | 134 | 135 | 4,000 | 1,350 |
| 2000-09-11 | 127 | 127 | 126 | 126 | 4,000 | 1,260 |
| 2000-09-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-09-07 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2000-09-01 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-08-30 | 135 | 135 | 135 | 135 | 11,000 | 1,350 |
| 2000-08-29 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-08-22 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2000-08-16 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-08-10 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2000-08-07 | 135 | 135 | 135 | 135 | 18,000 | 1,350 |
| 2000-08-03 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2000-08-02 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2000-07-27 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2000-07-25 | 140 | 140 | 135 | 135 | 9,000 | 1,350 |
| 2000-07-21 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-07-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-07-13 | 150 | 155 | 150 | 155 | 5,000 | 1,550 |
| 2000-07-12 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2000-07-11 | 149 | 150 | 149 | 150 | 4,000 | 1,500 |
| 2000-07-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-07-05 | 140 | 140 | 138 | 138 | 3,000 | 1,380 |
| 2000-07-03 | 140 | 140 | 140 | 140 | 14,000 | 1,400 |
| 2000-06-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-06-28 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-06-23 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-06-20 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-06-19 | 120 | 120 | 115 | 115 | 2,000 | 1,150 |
| 2000-06-16 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2000-06-15 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-06-13 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2000-06-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-06-05 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2000-06-01 | 135 | 135 | 135 | 135 | 11,000 | 1,350 |
| 2000-05-26 | 135 | 135 | 135 | 135 | 19,000 | 1,350 |
| 2000-05-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-05-23 | 130 | 135 | 130 | 135 | 4,000 | 1,350 |
| 2000-05-22 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2000-05-19 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-05-18 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-05-17 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2000-05-15 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-05-12 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-05-09 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-05-01 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-04-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-04-26 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2000-04-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-04-24 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2000-04-21 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2000-04-14 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2000-04-06 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2000-04-05 | 160 | 160 | 130 | 130 | 10,000 | 1,300 |
| 2000-04-04 | 140 | 145 | 140 | 145 | 8,000 | 1,450 |
| 2000-04-03 | 130 | 140 | 130 | 140 | 5,000 | 1,400 |
| 2000-03-30 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2000-03-29 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
| 2000-03-27 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2000-03-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-03-23 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 2000-03-21 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-03-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-03-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-03-07 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-03-02 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2000-03-01 | 136 | 137 | 136 | 137 | 6,000 | 1,370 |
| 2000-02-23 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-02-22 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-02-21 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-02-18 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-02-17 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-02-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-02-14 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-02-09 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-02-08 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-02-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-02-03 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2000-02-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-02-01 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2000-01-21 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2000-01-14 | 140 | 140 | 122 | 130 | 6,000 | 1,300 |
| 2000-01-11 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-01-07 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2000-01-06 | 126 | 143 | 126 | 143 | 5,000 | 1,430 |
| 2000-01-05 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
