5271 (株)トーヨーアサノ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2003-12-29 | 248 | 258 | 241 | 241 | 7,000 | 2,410 |
| 2003-12-26 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2003-12-25 | 240 | 240 | 230 | 240 | 18,000 | 2,400 |
| 2003-12-24 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 2003-12-22 | 259 | 260 | 240 | 240 | 23,000 | 2,400 |
| 2003-12-19 | 261 | 271 | 261 | 270 | 4,000 | 2,700 |
| 2003-12-18 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2003-12-17 | 278 | 280 | 270 | 270 | 8,000 | 2,700 |
| 2003-12-16 | 270 | 280 | 269 | 280 | 14,000 | 2,800 |
| 2003-12-15 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2003-12-12 | 240 | 260 | 240 | 255 | 12,000 | 2,550 |
| 2003-12-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-12-08 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-12-05 | 241 | 246 | 241 | 246 | 2,000 | 2,460 |
| 2003-12-04 | 245 | 250 | 235 | 250 | 13,000 | 2,500 |
| 2003-12-03 | 250 | 250 | 245 | 245 | 10,000 | 2,450 |
| 2003-12-02 | 260 | 260 | 250 | 250 | 3,000 | 2,500 |
| 2003-11-27 | 271 | 271 | 260 | 260 | 5,000 | 2,600 |
| 2003-11-26 | 265 | 270 | 265 | 270 | 5,000 | 2,700 |
| 2003-11-25 | 275 | 275 | 270 | 270 | 15,000 | 2,700 |
| 2003-11-20 | 265 | 272 | 242 | 272 | 5,000 | 2,720 |
| 2003-11-18 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2003-11-12 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2003-11-11 | 280 | 280 | 240 | 250 | 18,000 | 2,500 |
| 2003-11-07 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
| 2003-11-06 | 280 | 290 | 280 | 290 | 4,000 | 2,900 |
| 2003-11-05 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2003-11-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2003-10-31 | 290 | 290 | 281 | 290 | 9,000 | 2,900 |
| 2003-10-30 | 292 | 295 | 290 | 291 | 10,000 | 2,910 |
| 2003-10-29 | 308 | 308 | 290 | 290 | 23,000 | 2,900 |
| 2003-10-28 | 309 | 309 | 300 | 308 | 4,000 | 3,080 |
| 2003-10-27 | 313 | 313 | 304 | 304 | 13,000 | 3,040 |
| 2003-10-24 | 299 | 299 | 277 | 277 | 8,000 | 2,770 |
| 2003-10-23 | 275 | 297 | 271 | 297 | 5,000 | 2,970 |
| 2003-10-22 | 298 | 298 | 297 | 297 | 13,000 | 2,970 |
| 2003-10-21 | 304 | 305 | 298 | 298 | 6,000 | 2,980 |
| 2003-10-20 | 292 | 297 | 290 | 297 | 17,000 | 2,970 |
| 2003-10-17 | 272 | 277 | 272 | 277 | 2,000 | 2,770 |
| 2003-10-16 | 277 | 287 | 277 | 282 | 7,000 | 2,820 |
| 2003-10-15 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2003-10-14 | 280 | 280 | 277 | 277 | 7,000 | 2,770 |
| 2003-10-10 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2003-10-09 | 276 | 281 | 271 | 281 | 7,000 | 2,810 |
| 2003-10-08 | 277 | 277 | 270 | 270 | 20,000 | 2,700 |
| 2003-10-07 | 284 | 284 | 277 | 277 | 15,000 | 2,770 |
| 2003-10-06 | 275 | 284 | 273 | 284 | 6,000 | 2,840 |
| 2003-10-03 | 273 | 285 | 273 | 285 | 9,000 | 2,850 |
| 2003-10-01 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2003-09-29 | 300 | 300 | 280 | 280 | 7,000 | 2,800 |
| 2003-09-26 | 288 | 295 | 288 | 295 | 8,000 | 2,950 |
| 2003-09-25 | 281 | 285 | 280 | 285 | 14,000 | 2,850 |
| 2003-09-24 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2003-09-22 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2003-09-19 | 280 | 285 | 280 | 285 | 10,000 | 2,850 |
| 2003-09-18 | 285 | 285 | 280 | 280 | 12,000 | 2,800 |
| 2003-09-17 | 282 | 285 | 280 | 285 | 16,000 | 2,850 |
| 2003-09-16 | 280 | 295 | 280 | 280 | 11,000 | 2,800 |
| 2003-09-12 | 305 | 305 | 285 | 290 | 30,000 | 2,900 |
| 2003-09-11 | 308 | 309 | 305 | 305 | 21,000 | 3,050 |
| 2003-09-10 | 312 | 317 | 307 | 317 | 9,000 | 3,170 |
| 2003-09-08 | 320 | 320 | 302 | 302 | 8,000 | 3,020 |
| 2003-09-05 | 310 | 323 | 310 | 323 | 7,000 | 3,230 |
| 2003-09-04 | 320 | 320 | 300 | 300 | 14,000 | 3,000 |
| 2003-09-03 | 315 | 335 | 315 | 330 | 26,000 | 3,300 |
| 2003-09-02 | 289 | 303 | 289 | 300 | 11,000 | 3,000 |
| 2003-09-01 | 285 | 289 | 278 | 289 | 16,000 | 2,890 |
| 2003-08-29 | 290 | 290 | 275 | 290 | 22,000 | 2,900 |
| 2003-08-28 | 320 | 320 | 300 | 300 | 17,000 | 3,000 |
| 2003-08-27 | 336 | 336 | 325 | 325 | 13,000 | 3,250 |
| 2003-08-26 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2003-08-25 | 355 | 355 | 345 | 348 | 15,000 | 3,480 |
| 2003-08-22 | 366 | 366 | 351 | 356 | 21,000 | 3,560 |
| 2003-08-21 | 356 | 356 | 354 | 354 | 4,000 | 3,540 |
| 2003-08-20 | 351 | 360 | 351 | 354 | 10,000 | 3,540 |
| 2003-08-19 | 355 | 364 | 355 | 360 | 31,000 | 3,600 |
| 2003-08-18 | 360 | 367 | 350 | 353 | 19,000 | 3,530 |
| 2003-08-15 | 370 | 375 | 370 | 375 | 15,000 | 3,750 |
| 2003-08-14 | 365 | 370 | 362 | 370 | 22,000 | 3,700 |
| 2003-08-13 | 354 | 365 | 354 | 365 | 19,000 | 3,650 |
| 2003-08-12 | 356 | 360 | 356 | 359 | 14,000 | 3,590 |
| 2003-08-11 | 367 | 367 | 356 | 356 | 4,000 | 3,560 |
| 2003-08-08 | 350 | 365 | 350 | 352 | 19,000 | 3,520 |
| 2003-08-07 | 373 | 373 | 350 | 350 | 18,000 | 3,500 |
| 2003-08-06 | 355 | 370 | 330 | 370 | 22,000 | 3,700 |
| 2003-08-05 | 355 | 360 | 353 | 360 | 13,000 | 3,600 |
| 2003-08-04 | 370 | 375 | 365 | 370 | 29,000 | 3,700 |
| 2003-08-01 | 370 | 374 | 365 | 370 | 22,000 | 3,700 |
| 2003-07-31 | 366 | 367 | 360 | 365 | 29,000 | 3,650 |
| 2003-07-30 | 370 | 370 | 360 | 365 | 33,000 | 3,650 |
| 2003-07-29 | 370 | 385 | 365 | 370 | 48,000 | 3,700 |
| 2003-07-28 | 340 | 355 | 340 | 355 | 53,000 | 3,550 |
| 2003-07-25 | 320 | 330 | 313 | 330 | 16,000 | 3,300 |
| 2003-07-24 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 2003-07-23 | 310 | 314 | 310 | 310 | 25,000 | 3,100 |
| 2003-07-22 | 300 | 305 | 300 | 305 | 2,000 | 3,050 |
| 2003-07-18 | 290 | 303 | 290 | 303 | 9,000 | 3,030 |
| 2003-07-17 | 310 | 315 | 310 | 315 | 7,000 | 3,150 |
| 2003-07-16 | 321 | 329 | 310 | 310 | 15,000 | 3,100 |
| 2003-07-15 | 340 | 340 | 318 | 318 | 31,000 | 3,180 |
| 2003-07-14 | 312 | 315 | 312 | 312 | 19,000 | 3,120 |
| 2003-07-11 | 317 | 320 | 315 | 315 | 11,000 | 3,150 |
| 2003-07-10 | 310 | 320 | 310 | 314 | 21,000 | 3,140 |
| 2003-07-09 | 305 | 310 | 300 | 305 | 26,000 | 3,050 |
| 2003-07-08 | 300 | 310 | 290 | 310 | 34,000 | 3,100 |
| 2003-07-07 | 300 | 315 | 291 | 295 | 43,000 | 2,950 |
| 2003-07-04 | 305 | 305 | 275 | 275 | 19,000 | 2,750 |
| 2003-07-03 | 310 | 310 | 295 | 299 | 33,000 | 2,990 |
| 2003-07-02 | 325 | 325 | 310 | 310 | 35,000 | 3,100 |
| 2003-07-01 | 313 | 335 | 313 | 330 | 30,000 | 3,300 |
| 2003-06-30 | 345 | 345 | 310 | 311 | 53,000 | 3,110 |
| 2003-06-27 | 338 | 345 | 335 | 345 | 69,000 | 3,450 |
| 2003-06-26 | 321 | 340 | 320 | 335 | 89,000 | 3,350 |
| 2003-06-25 | 290 | 318 | 276 | 318 | 59,000 | 3,180 |
| 2003-06-24 | 288 | 305 | 288 | 292 | 48,000 | 2,920 |
| 2003-06-23 | 265 | 289 | 262 | 285 | 31,000 | 2,850 |
| 2003-06-20 | 268 | 279 | 255 | 279 | 33,000 | 2,790 |
| 2003-06-19 | 279 | 285 | 250 | 258 | 81,000 | 2,580 |
| 2003-06-18 | 287 | 299 | 271 | 278 | 93,000 | 2,780 |
| 2003-06-17 | 339 | 339 | 280 | 285 | 81,000 | 2,850 |
| 2003-06-16 | 330 | 330 | 287 | 314 | 113,000 | 3,140 |
| 2003-06-13 | 375 | 375 | 351 | 351 | 37,000 | 3,510 |
| 2003-06-12 | 370 | 370 | 350 | 365 | 35,000 | 3,650 |
| 2003-06-11 | 375 | 379 | 365 | 374 | 103,000 | 3,740 |
| 2003-06-10 | 311 | 388 | 311 | 361 | 73,000 | 3,610 |
| 2003-06-09 | 274 | 309 | 270 | 309 | 82,000 | 3,090 |
| 2003-06-06 | 260 | 269 | 260 | 269 | 112,000 | 2,690 |
| 2003-06-05 | 264 | 267 | 260 | 264 | 88,000 | 2,640 |
| 2003-06-04 | 259 | 268 | 257 | 263 | 55,000 | 2,630 |
| 2003-06-03 | 260 | 270 | 242 | 254 | 305,000 | 2,540 |
| 2003-06-02 | 230 | 297 | 230 | 260 | 159,000 | 2,600 |
| 2003-05-30 | 212 | 224 | 212 | 218 | 94,000 | 2,180 |
| 2003-05-29 | 191 | 218 | 191 | 208 | 157,000 | 2,080 |
| 2003-05-28 | 157 | 190 | 155 | 188 | 76,000 | 1,880 |
| 2003-05-27 | 150 | 155 | 150 | 155 | 12,000 | 1,550 |
| 2003-05-26 | 144 | 157 | 144 | 157 | 23,000 | 1,570 |
| 2003-05-23 | 141 | 144 | 141 | 144 | 3,000 | 1,440 |
| 2003-05-22 | 140 | 140 | 135 | 136 | 8,000 | 1,360 |
| 2003-05-21 | 139 | 139 | 136 | 136 | 10,000 | 1,360 |
| 2003-05-19 | 140 | 140 | 138 | 138 | 8,000 | 1,380 |
| 2003-05-16 | 145 | 150 | 140 | 140 | 12,000 | 1,400 |
| 2003-05-15 | 143 | 143 | 140 | 140 | 29,000 | 1,400 |
| 2003-05-14 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 2003-05-13 | 148 | 148 | 143 | 143 | 3,000 | 1,430 |
| 2003-05-12 | 144 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2003-05-09 | 143 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2003-05-08 | 145 | 145 | 142 | 142 | 3,000 | 1,420 |
| 2003-05-07 | 145 | 148 | 145 | 148 | 4,000 | 1,480 |
| 2003-05-06 | 138 | 149 | 137 | 145 | 31,000 | 1,450 |
| 2003-05-02 | 139 | 140 | 136 | 136 | 26,000 | 1,360 |
| 2003-05-01 | 138 | 138 | 137 | 137 | 9,000 | 1,370 |
| 2003-04-30 | 140 | 145 | 135 | 139 | 22,000 | 1,390 |
| 2003-04-28 | 140 | 143 | 140 | 140 | 10,000 | 1,400 |
| 2003-04-25 | 145 | 145 | 140 | 140 | 6,000 | 1,400 |
| 2003-04-24 | 140 | 142 | 136 | 142 | 13,000 | 1,420 |
| 2003-04-23 | 145 | 145 | 140 | 141 | 9,000 | 1,410 |
| 2003-04-22 | 154 | 154 | 145 | 145 | 25,000 | 1,450 |
| 2003-04-21 | 154 | 154 | 145 | 150 | 25,000 | 1,500 |
| 2003-04-18 | 157 | 168 | 157 | 159 | 7,000 | 1,590 |
| 2003-04-17 | 150 | 169 | 150 | 169 | 27,000 | 1,690 |
| 2003-04-15 | 160 | 165 | 155 | 165 | 4,000 | 1,650 |
| 2003-04-14 | 165 | 165 | 150 | 160 | 14,000 | 1,600 |
| 2003-04-11 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2003-04-09 | 175 | 175 | 171 | 175 | 9,000 | 1,750 |
| 2003-04-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-04-07 | 178 | 178 | 170 | 178 | 7,000 | 1,780 |
| 2003-04-04 | 161 | 173 | 160 | 173 | 11,000 | 1,730 |
| 2003-04-03 | 165 | 169 | 161 | 169 | 6,000 | 1,690 |
| 2003-04-02 | 151 | 171 | 151 | 170 | 11,000 | 1,700 |
| 2003-04-01 | 163 | 163 | 155 | 155 | 9,000 | 1,550 |
| 2003-03-31 | 158 | 163 | 158 | 163 | 5,000 | 1,630 |
| 2003-03-28 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2003-03-27 | 157 | 176 | 157 | 165 | 27,000 | 1,650 |
| 2003-03-26 | 150 | 162 | 150 | 162 | 7,000 | 1,620 |
| 2003-03-25 | 149 | 149 | 146 | 146 | 2,000 | 1,460 |
| 2003-03-24 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2003-03-20 | 143 | 145 | 141 | 141 | 7,000 | 1,410 |
| 2003-03-19 | 135 | 145 | 135 | 140 | 14,000 | 1,400 |
| 2003-03-18 | 141 | 142 | 135 | 140 | 16,000 | 1,400 |
| 2003-03-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-03-12 | 153 | 155 | 152 | 155 | 5,000 | 1,550 |
| 2003-03-11 | 150 | 155 | 140 | 155 | 13,000 | 1,550 |
| 2003-03-10 | 169 | 169 | 150 | 150 | 5,000 | 1,500 |
| 2003-03-07 | 172 | 178 | 156 | 169 | 34,000 | 1,690 |
| 2003-03-06 | 167 | 181 | 167 | 181 | 44,000 | 1,810 |
| 2003-03-05 | 165 | 169 | 165 | 169 | 10,000 | 1,690 |
| 2003-03-04 | 164 | 164 | 150 | 163 | 15,000 | 1,630 |
| 2003-03-03 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-02-28 | 137 | 178 | 130 | 178 | 64,000 | 1,780 |
| 2003-02-27 | 150 | 150 | 131 | 144 | 15,000 | 1,440 |
| 2003-02-26 | 150 | 150 | 145 | 150 | 9,000 | 1,500 |
| 2003-02-24 | 172 | 174 | 160 | 160 | 28,000 | 1,600 |
| 2003-02-20 | 163 | 174 | 163 | 174 | 15,000 | 1,740 |
| 2003-02-19 | 163 | 174 | 163 | 172 | 4,000 | 1,720 |
| 2003-02-18 | 170 | 172 | 167 | 172 | 7,000 | 1,720 |
| 2003-02-17 | 179 | 179 | 168 | 176 | 28,000 | 1,760 |
| 2003-02-14 | 170 | 176 | 160 | 176 | 19,000 | 1,760 |
| 2003-02-13 | 170 | 173 | 160 | 173 | 32,000 | 1,730 |
| 2003-02-12 | 171 | 175 | 168 | 168 | 16,000 | 1,680 |
| 2003-02-10 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2003-02-07 | 182 | 187 | 182 | 187 | 3,000 | 1,870 |
| 2003-02-06 | 192 | 192 | 177 | 182 | 55,000 | 1,820 |
| 2003-02-05 | 210 | 210 | 196 | 196 | 8,000 | 1,960 |
| 2003-02-04 | 206 | 211 | 206 | 211 | 11,000 | 2,110 |
| 2003-02-03 | 200 | 209 | 198 | 209 | 14,000 | 2,090 |
| 2003-01-31 | 190 | 203 | 188 | 203 | 13,000 | 2,030 |
| 2003-01-30 | 197 | 203 | 182 | 203 | 20,000 | 2,030 |
| 2003-01-29 | 197 | 210 | 190 | 210 | 47,000 | 2,100 |
| 2003-01-28 | 201 | 207 | 199 | 202 | 14,000 | 2,020 |
| 2003-01-27 | 220 | 220 | 200 | 219 | 22,000 | 2,190 |
| 2003-01-24 | 216 | 220 | 216 | 220 | 22,000 | 2,200 |
| 2003-01-23 | 210 | 217 | 200 | 217 | 12,000 | 2,170 |
| 2003-01-22 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 2003-01-21 | 188 | 210 | 188 | 210 | 46,000 | 2,100 |
| 2003-01-20 | 190 | 197 | 190 | 193 | 17,000 | 1,930 |
| 2003-01-17 | 200 | 200 | 190 | 197 | 32,000 | 1,970 |
| 2003-01-16 | 208 | 216 | 201 | 210 | 25,000 | 2,100 |
| 2003-01-15 | 218 | 218 | 213 | 213 | 6,000 | 2,130 |
| 2003-01-14 | 236 | 236 | 213 | 214 | 25,000 | 2,140 |
| 2003-01-10 | 239 | 239 | 236 | 236 | 2,000 | 2,360 |
| 2003-01-09 | 219 | 247 | 219 | 240 | 47,000 | 2,400 |
| 2003-01-08 | 220 | 224 | 219 | 220 | 20,000 | 2,200 |
| 2003-01-07 | 216 | 230 | 216 | 220 | 20,000 | 2,200 |
| 2003-01-06 | 216 | 217 | 214 | 217 | 8,000 | 2,170 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
