5271 (株)トーヨーアサノ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-12-25 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2001-12-21 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-12-20 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-12-18 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2001-12-17 | 115 | 115 | 101 | 101 | 3,000 | 1,010 |
| 2001-12-14 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 2001-12-11 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-12-07 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2001-12-04 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2001-12-03 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2001-11-30 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2001-11-29 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2001-11-28 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-11-20 | 119 | 119 | 118 | 118 | 2,000 | 1,180 |
| 2001-11-16 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-11-14 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2001-11-12 | 118 | 118 | 118 | 118 | 7,000 | 1,180 |
| 2001-11-07 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2001-11-06 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-11-05 | 119 | 119 | 118 | 118 | 2,000 | 1,180 |
| 2001-10-29 | 118 | 118 | 118 | 118 | 12,000 | 1,180 |
| 2001-10-26 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-10-25 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-10-24 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-10-16 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-10-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-10-05 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2001-10-04 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-10-03 | 121 | 121 | 120 | 120 | 9,000 | 1,200 |
| 2001-10-02 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-09-27 | 122 | 122 | 121 | 121 | 2,000 | 1,210 |
| 2001-09-21 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-09-20 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-09-18 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-09-12 | 124 | 124 | 122 | 122 | 4,000 | 1,220 |
| 2001-09-11 | 125 | 125 | 125 | 125 | 48,000 | 1,250 |
| 2001-09-10 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-09-05 | 126 | 126 | 125 | 125 | 3,000 | 1,250 |
| 2001-09-03 | 128 | 130 | 123 | 125 | 9,000 | 1,250 |
| 2001-08-16 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-08-15 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-08-14 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-08-13 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-08-08 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-08-02 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2001-08-01 | 127 | 130 | 127 | 130 | 3,000 | 1,300 |
| 2001-07-31 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-07-27 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-07-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-07-25 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-07-13 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-07-11 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-07-10 | 130 | 135 | 130 | 135 | 7,000 | 1,350 |
| 2001-07-02 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2001-06-29 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-06-22 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
| 2001-06-11 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-06-01 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2001-05-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-05-28 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-05-25 | 126 | 126 | 123 | 123 | 6,000 | 1,230 |
| 2001-05-23 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-05-21 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-05-18 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-05-17 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-05-15 | 135 | 135 | 127 | 127 | 2,000 | 1,270 |
| 2001-05-14 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2001-05-11 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2001-05-10 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-05-08 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2001-05-07 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2001-05-02 | 137 | 138 | 135 | 135 | 4,000 | 1,350 |
| 2001-05-01 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2001-04-27 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-04-26 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2001-04-25 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-04-20 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2001-04-17 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2001-04-16 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2001-04-13 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-04-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-04-10 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-04-06 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-04-05 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2001-04-03 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2001-04-02 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2001-03-28 | 123 | 126 | 123 | 126 | 2,000 | 1,260 |
| 2001-03-27 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-03-26 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-03-19 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-03-15 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2001-03-14 | 121 | 121 | 121 | 121 | 10,000 | 1,210 |
| 2001-03-13 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2001-03-12 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-03-07 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-03-05 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-03-01 | 127 | 128 | 120 | 120 | 7,000 | 1,200 |
| 2001-02-27 | 125 | 126 | 125 | 126 | 2,000 | 1,260 |
| 2001-02-22 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2001-02-21 | 131 | 131 | 130 | 130 | 2,000 | 1,300 |
| 2001-02-20 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2001-02-19 | 126 | 134 | 126 | 134 | 2,000 | 1,340 |
| 2001-02-15 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-02-14 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-02-09 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-02-06 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 2001-02-02 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-01-30 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-01-24 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2001-01-23 | 124 | 124 | 119 | 119 | 2,000 | 1,190 |
| 2001-01-19 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2001-01-10 | 125 | 130 | 125 | 130 | 4,000 | 1,300 |
| 2001-01-09 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-01-05 | 127 | 130 | 127 | 130 | 3,000 | 1,300 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
