5271 (株)トーヨーアサノ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 210 | 216 | 205 | 216 | 13,000 | 2,160 |
| 2002-12-27 | 203 | 218 | 202 | 218 | 29,000 | 2,180 |
| 2002-12-26 | 207 | 207 | 195 | 200 | 17,000 | 2,000 |
| 2002-12-25 | 211 | 211 | 202 | 202 | 14,000 | 2,020 |
| 2002-12-24 | 211 | 230 | 201 | 213 | 69,000 | 2,130 |
| 2002-12-20 | 201 | 211 | 196 | 211 | 15,000 | 2,110 |
| 2002-12-19 | 213 | 216 | 201 | 211 | 10,000 | 2,110 |
| 2002-12-18 | 202 | 218 | 202 | 218 | 118,000 | 2,180 |
| 2002-12-17 | 205 | 209 | 187 | 187 | 9,000 | 1,870 |
| 2002-12-16 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2002-12-13 | 207 | 215 | 205 | 215 | 15,000 | 2,150 |
| 2002-12-12 | 220 | 220 | 205 | 205 | 7,000 | 2,050 |
| 2002-12-11 | 200 | 225 | 200 | 220 | 33,000 | 2,200 |
| 2002-12-10 | 239 | 245 | 216 | 220 | 27,000 | 2,200 |
| 2002-12-09 | 254 | 255 | 241 | 241 | 12,000 | 2,410 |
| 2002-12-06 | 250 | 255 | 240 | 255 | 13,000 | 2,550 |
| 2002-12-05 | 249 | 255 | 248 | 255 | 25,000 | 2,550 |
| 2002-12-04 | 249 | 251 | 240 | 250 | 97,000 | 2,500 |
| 2002-12-03 | 259 | 259 | 247 | 254 | 30,000 | 2,540 |
| 2002-12-02 | 245 | 269 | 238 | 265 | 54,000 | 2,650 |
| 2002-11-29 | 250 | 250 | 240 | 245 | 57,000 | 2,450 |
| 2002-11-28 | 227 | 254 | 216 | 250 | 84,000 | 2,500 |
| 2002-11-27 | 205 | 226 | 205 | 223 | 78,000 | 2,230 |
| 2002-11-26 | 205 | 213 | 205 | 213 | 25,000 | 2,130 |
| 2002-11-25 | 196 | 210 | 195 | 205 | 27,000 | 2,050 |
| 2002-11-22 | 200 | 215 | 200 | 202 | 60,000 | 2,020 |
| 2002-11-21 | 197 | 202 | 185 | 194 | 38,000 | 1,940 |
| 2002-11-20 | 184 | 198 | 183 | 197 | 14,000 | 1,970 |
| 2002-11-19 | 201 | 207 | 192 | 192 | 31,000 | 1,920 |
| 2002-11-18 | 192 | 200 | 190 | 200 | 28,000 | 2,000 |
| 2002-11-15 | 177 | 192 | 177 | 192 | 29,000 | 1,920 |
| 2002-11-14 | 186 | 192 | 171 | 192 | 19,000 | 1,920 |
| 2002-11-13 | 171 | 192 | 171 | 192 | 34,000 | 1,920 |
| 2002-11-12 | 186 | 188 | 175 | 175 | 16,000 | 1,750 |
| 2002-11-11 | 203 | 203 | 180 | 194 | 31,000 | 1,940 |
| 2002-11-08 | 204 | 206 | 200 | 205 | 35,000 | 2,050 |
| 2002-11-07 | 188 | 210 | 187 | 204 | 63,000 | 2,040 |
| 2002-11-06 | 178 | 190 | 178 | 185 | 26,000 | 1,850 |
| 2002-11-05 | 181 | 181 | 166 | 181 | 39,000 | 1,810 |
| 2002-11-01 | 193 | 195 | 170 | 189 | 101,000 | 1,890 |
| 2002-10-31 | 201 | 205 | 190 | 190 | 69,000 | 1,900 |
| 2002-10-30 | 198 | 215 | 195 | 206 | 106,000 | 2,060 |
| 2002-10-29 | 215 | 215 | 191 | 204 | 121,000 | 2,040 |
| 2002-10-28 | 175 | 220 | 172 | 220 | 336,000 | 2,200 |
| 2002-10-25 | 140 | 170 | 140 | 170 | 136,000 | 1,700 |
| 2002-10-24 | 125 | 134 | 125 | 134 | 8,000 | 1,340 |
| 2002-10-23 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2002-10-21 | 120 | 120 | 120 | 120 | 16,000 | 1,200 |
| 2002-10-18 | 110 | 115 | 110 | 115 | 2,000 | 1,150 |
| 2002-10-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-10-16 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-10-10 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-10-09 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-10-08 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-10-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-10-01 | 109 | 109 | 109 | 109 | 10,000 | 1,090 |
| 2002-09-25 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2002-09-18 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2002-09-17 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-09-13 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2002-09-11 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-09-10 | 109 | 110 | 109 | 110 | 6,000 | 1,100 |
| 2002-09-06 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-09-04 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-08-29 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-08-26 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-08-23 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-08-15 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-08-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-08-12 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-08-06 | 113 | 113 | 109 | 109 | 2,000 | 1,090 |
| 2002-08-01 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-07-25 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2002-07-24 | 114 | 114 | 113 | 113 | 10,000 | 1,130 |
| 2002-07-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-07-18 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-07-15 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-07-12 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2002-07-11 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-07-05 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-07-04 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2002-07-01 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2002-06-14 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2002-06-11 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2002-06-10 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2002-06-07 | 111 | 111 | 110 | 110 | 5,000 | 1,100 |
| 2002-05-30 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2002-05-29 | 109 | 109 | 109 | 109 | 15,000 | 1,090 |
| 2002-05-28 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-05-24 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2002-05-21 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-05-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-05-15 | 110 | 110 | 110 | 110 | 34,000 | 1,100 |
| 2002-05-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-05-10 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2002-05-08 | 111 | 118 | 111 | 118 | 11,000 | 1,180 |
| 2002-05-07 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-05-02 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-05-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-04-26 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-16 | 100 | 105 | 100 | 105 | 7,000 | 1,050 |
| 2002-04-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-04-10 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2002-04-08 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-04-05 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-04-04 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-03-29 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-03-28 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-03-14 | 116 | 118 | 116 | 118 | 3,000 | 1,180 |
| 2002-03-12 | 117 | 117 | 116 | 116 | 3,000 | 1,160 |
| 2002-03-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-03-08 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-03-04 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-03-01 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-02-26 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2002-02-25 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-02-20 | 119 | 119 | 119 | 119 | 4,000 | 1,190 |
| 2002-02-19 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2002-02-13 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2002-02-08 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2002-02-05 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-01-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-01-29 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-01-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-01-22 | 110 | 110 | 108 | 108 | 4,000 | 1,080 |
| 2002-01-21 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2002-01-18 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2002-01-17 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-01-15 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2002-01-11 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2002-01-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-01-08 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2002-01-07 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-01-04 | 123 | 123 | 120 | 120 | 6,000 | 1,200 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
