5271 (株)トーヨーアサノ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2004-12-29 | 449 | 449 | 416 | 420 | 7,000 | 4,200 |
| 2004-12-28 | 401 | 419 | 395 | 419 | 26,000 | 4,190 |
| 2004-12-27 | 390 | 400 | 390 | 400 | 9,000 | 4,000 |
| 2004-12-24 | 361 | 380 | 361 | 380 | 11,000 | 3,800 |
| 2004-12-22 | 360 | 360 | 355 | 360 | 9,000 | 3,600 |
| 2004-12-21 | 341 | 355 | 341 | 345 | 5,000 | 3,450 |
| 2004-12-20 | 355 | 355 | 340 | 340 | 4,000 | 3,400 |
| 2004-12-17 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2004-12-16 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-12-15 | 355 | 360 | 350 | 360 | 11,000 | 3,600 |
| 2004-12-14 | 350 | 355 | 335 | 355 | 24,000 | 3,550 |
| 2004-12-13 | 331 | 361 | 331 | 361 | 13,000 | 3,610 |
| 2004-12-10 | 347 | 351 | 347 | 350 | 5,000 | 3,500 |
| 2004-12-09 | 342 | 347 | 332 | 347 | 5,000 | 3,470 |
| 2004-12-08 | 342 | 348 | 340 | 348 | 6,000 | 3,480 |
| 2004-12-07 | 374 | 374 | 350 | 350 | 11,000 | 3,500 |
| 2004-12-06 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2004-12-02 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 2004-12-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-11-30 | 370 | 380 | 370 | 380 | 2,000 | 3,800 |
| 2004-11-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-11-24 | 385 | 385 | 380 | 380 | 11,000 | 3,800 |
| 2004-11-22 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2004-11-19 | 380 | 383 | 380 | 380 | 4,000 | 3,800 |
| 2004-11-18 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2004-11-17 | 380 | 390 | 380 | 390 | 2,000 | 3,900 |
| 2004-11-16 | 370 | 380 | 370 | 380 | 2,000 | 3,800 |
| 2004-11-15 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2004-11-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-11-11 | 388 | 388 | 360 | 360 | 20,000 | 3,600 |
| 2004-11-10 | 370 | 375 | 365 | 375 | 13,000 | 3,750 |
| 2004-11-09 | 390 | 390 | 381 | 381 | 5,000 | 3,810 |
| 2004-11-08 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2004-11-05 | 376 | 390 | 376 | 390 | 30,000 | 3,900 |
| 2004-11-04 | 400 | 406 | 400 | 406 | 5,000 | 4,060 |
| 2004-11-02 | 400 | 407 | 400 | 400 | 5,000 | 4,000 |
| 2004-11-01 | 407 | 407 | 401 | 405 | 8,000 | 4,050 |
| 2004-10-29 | 403 | 407 | 403 | 407 | 2,000 | 4,070 |
| 2004-10-28 | 403 | 408 | 402 | 402 | 3,000 | 4,020 |
| 2004-10-27 | 401 | 409 | 401 | 409 | 7,000 | 4,090 |
| 2004-10-26 | 393 | 406 | 393 | 406 | 7,000 | 4,060 |
| 2004-10-25 | 393 | 400 | 393 | 400 | 5,000 | 4,000 |
| 2004-10-22 | 415 | 415 | 393 | 393 | 9,000 | 3,930 |
| 2004-10-21 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 2004-10-20 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2004-10-19 | 419 | 419 | 409 | 409 | 6,000 | 4,090 |
| 2004-10-18 | 428 | 428 | 420 | 420 | 7,000 | 4,200 |
| 2004-10-15 | 428 | 430 | 428 | 430 | 8,000 | 4,300 |
| 2004-10-14 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2004-10-13 | 440 | 440 | 420 | 420 | 8,000 | 4,200 |
| 2004-10-12 | 430 | 450 | 425 | 450 | 12,000 | 4,500 |
| 2004-10-08 | 407 | 420 | 407 | 420 | 10,000 | 4,200 |
| 2004-10-07 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2004-10-06 | 409 | 409 | 394 | 396 | 7,000 | 3,960 |
| 2004-10-05 | 395 | 395 | 393 | 393 | 5,000 | 3,930 |
| 2004-10-04 | 400 | 400 | 391 | 395 | 13,000 | 3,950 |
| 2004-10-01 | 380 | 395 | 380 | 390 | 19,000 | 3,900 |
| 2004-09-30 | 370 | 385 | 370 | 380 | 18,000 | 3,800 |
| 2004-09-29 | 400 | 400 | 355 | 365 | 32,000 | 3,650 |
| 2004-09-28 | 410 | 410 | 407 | 407 | 5,000 | 4,070 |
| 2004-09-27 | 390 | 430 | 385 | 407 | 28,000 | 4,070 |
| 2004-09-24 | 410 | 410 | 391 | 400 | 11,000 | 4,000 |
| 2004-09-22 | 411 | 411 | 410 | 410 | 7,000 | 4,100 |
| 2004-09-21 | 395 | 411 | 395 | 410 | 7,000 | 4,100 |
| 2004-09-17 | 410 | 418 | 400 | 400 | 11,000 | 4,000 |
| 2004-09-16 | 412 | 415 | 395 | 415 | 25,000 | 4,150 |
| 2004-09-15 | 417 | 417 | 411 | 411 | 5,000 | 4,110 |
| 2004-09-14 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2004-09-10 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2004-09-09 | 429 | 429 | 428 | 428 | 3,000 | 4,280 |
| 2004-09-08 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 2004-09-07 | 435 | 435 | 430 | 435 | 8,000 | 4,350 |
| 2004-09-06 | 450 | 460 | 450 | 460 | 4,000 | 4,600 |
| 2004-09-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2004-09-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2004-08-31 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2004-08-30 | 450 | 480 | 450 | 480 | 6,000 | 4,800 |
| 2004-08-27 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2004-08-25 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 2004-08-24 | 430 | 460 | 430 | 460 | 8,000 | 4,600 |
| 2004-08-23 | 424 | 460 | 424 | 460 | 20,000 | 4,600 |
| 2004-08-20 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2004-08-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2004-08-17 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2004-08-16 | 450 | 450 | 435 | 435 | 2,000 | 4,350 |
| 2004-08-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-08-11 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 2004-08-10 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2004-08-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2004-08-04 | 420 | 440 | 398 | 440 | 16,000 | 4,400 |
| 2004-08-03 | 440 | 440 | 430 | 430 | 7,000 | 4,300 |
| 2004-08-02 | 461 | 461 | 445 | 445 | 8,000 | 4,450 |
| 2004-07-28 | 445 | 450 | 445 | 450 | 4,000 | 4,500 |
| 2004-07-27 | 480 | 480 | 460 | 460 | 5,000 | 4,600 |
| 2004-07-26 | 490 | 490 | 485 | 485 | 16,000 | 4,850 |
| 2004-07-23 | 504 | 504 | 485 | 485 | 7,000 | 4,850 |
| 2004-07-22 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 2004-07-21 | 512 | 512 | 500 | 500 | 3,000 | 5,000 |
| 2004-07-20 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 2004-07-16 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 2004-07-15 | 540 | 540 | 530 | 530 | 14,000 | 5,300 |
| 2004-07-14 | 538 | 538 | 538 | 538 | 2,000 | 5,380 |
| 2004-07-13 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2004-07-09 | 540 | 549 | 540 | 549 | 9,000 | 5,490 |
| 2004-07-08 | 536 | 536 | 536 | 536 | 3,000 | 5,360 |
| 2004-07-07 | 536 | 536 | 535 | 535 | 2,000 | 5,350 |
| 2004-07-06 | 520 | 549 | 520 | 535 | 31,000 | 5,350 |
| 2004-07-05 | 570 | 580 | 551 | 560 | 5,000 | 5,600 |
| 2004-07-02 | 572 | 572 | 565 | 572 | 5,000 | 5,720 |
| 2004-07-01 | 580 | 586 | 580 | 580 | 24,000 | 5,800 |
| 2004-06-30 | 569 | 590 | 569 | 590 | 12,000 | 5,900 |
| 2004-06-29 | 580 | 589 | 570 | 589 | 24,000 | 5,890 |
| 2004-06-28 | 579 | 600 | 579 | 600 | 25,000 | 6,000 |
| 2004-06-25 | 575 | 575 | 570 | 570 | 4,000 | 5,700 |
| 2004-06-24 | 580 | 580 | 570 | 570 | 5,000 | 5,700 |
| 2004-06-23 | 580 | 600 | 561 | 595 | 17,000 | 5,950 |
| 2004-06-22 | 570 | 580 | 570 | 575 | 11,000 | 5,750 |
| 2004-06-18 | 560 | 565 | 560 | 565 | 3,000 | 5,650 |
| 2004-06-17 | 543 | 560 | 543 | 560 | 6,000 | 5,600 |
| 2004-06-16 | 580 | 580 | 540 | 560 | 26,000 | 5,600 |
| 2004-06-15 | 580 | 610 | 580 | 580 | 22,000 | 5,800 |
| 2004-06-14 | 580 | 600 | 580 | 600 | 17,000 | 6,000 |
| 2004-06-11 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 2004-06-10 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 2004-06-09 | 563 | 563 | 563 | 563 | 5,000 | 5,630 |
| 2004-06-08 | 575 | 575 | 560 | 560 | 6,000 | 5,600 |
| 2004-06-07 | 510 | 590 | 507 | 555 | 26,000 | 5,550 |
| 2004-06-04 | 530 | 530 | 520 | 520 | 2,000 | 5,200 |
| 2004-06-03 | 530 | 530 | 520 | 530 | 15,000 | 5,300 |
| 2004-06-02 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2004-06-01 | 540 | 540 | 530 | 530 | 2,000 | 5,300 |
| 2004-05-28 | 550 | 550 | 540 | 540 | 5,000 | 5,400 |
| 2004-05-26 | 595 | 600 | 580 | 580 | 16,000 | 5,800 |
| 2004-05-25 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2004-05-24 | 600 | 605 | 600 | 601 | 42,000 | 6,010 |
| 2004-05-21 | 580 | 600 | 576 | 576 | 4,000 | 5,760 |
| 2004-05-20 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 2004-05-19 | 590 | 595 | 580 | 595 | 17,000 | 5,950 |
| 2004-05-18 | 519 | 600 | 484 | 600 | 18,000 | 6,000 |
| 2004-05-17 | 521 | 551 | 520 | 540 | 9,000 | 5,400 |
| 2004-05-14 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2004-05-13 | 535 | 585 | 535 | 575 | 10,000 | 5,750 |
| 2004-05-12 | 580 | 595 | 580 | 595 | 4,000 | 5,950 |
| 2004-05-11 | 600 | 600 | 585 | 585 | 7,000 | 5,850 |
| 2004-05-10 | 600 | 600 | 590 | 590 | 11,000 | 5,900 |
| 2004-05-07 | 601 | 609 | 598 | 609 | 16,000 | 6,090 |
| 2004-05-06 | 635 | 635 | 600 | 601 | 10,000 | 6,010 |
| 2004-04-30 | 639 | 639 | 635 | 635 | 9,000 | 6,350 |
| 2004-04-28 | 635 | 639 | 635 | 636 | 9,000 | 6,360 |
| 2004-04-27 | 649 | 649 | 616 | 639 | 13,000 | 6,390 |
| 2004-04-26 | 659 | 659 | 645 | 645 | 8,000 | 6,450 |
| 2004-04-23 | 651 | 664 | 650 | 650 | 28,000 | 6,500 |
| 2004-04-22 | 622 | 650 | 616 | 650 | 41,000 | 6,500 |
| 2004-04-21 | 615 | 661 | 615 | 621 | 41,000 | 6,210 |
| 2004-04-20 | 631 | 631 | 601 | 629 | 31,000 | 6,290 |
| 2004-04-19 | 600 | 610 | 595 | 601 | 19,000 | 6,010 |
| 2004-04-16 | 639 | 639 | 592 | 600 | 17,000 | 6,000 |
| 2004-04-15 | 598 | 629 | 598 | 629 | 19,000 | 6,290 |
| 2004-04-14 | 595 | 598 | 580 | 595 | 25,000 | 5,950 |
| 2004-04-13 | 560 | 610 | 560 | 585 | 76,000 | 5,850 |
| 2004-04-12 | 482 | 560 | 482 | 560 | 79,000 | 5,600 |
| 2004-04-09 | 460 | 480 | 450 | 480 | 44,000 | 4,800 |
| 2004-04-08 | 464 | 464 | 460 | 460 | 20,000 | 4,600 |
| 2004-04-07 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 2004-04-06 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2004-04-05 | 460 | 462 | 460 | 460 | 12,000 | 4,600 |
| 2004-04-02 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 2004-04-01 | 475 | 475 | 465 | 471 | 23,000 | 4,710 |
| 2004-03-31 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 2004-03-30 | 480 | 480 | 475 | 476 | 6,000 | 4,760 |
| 2004-03-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2004-03-26 | 465 | 490 | 465 | 475 | 12,000 | 4,750 |
| 2004-03-25 | 475 | 480 | 456 | 480 | 22,000 | 4,800 |
| 2004-03-24 | 479 | 479 | 478 | 478 | 4,000 | 4,780 |
| 2004-03-23 | 463 | 470 | 460 | 470 | 23,000 | 4,700 |
| 2004-03-22 | 471 | 471 | 450 | 453 | 12,000 | 4,530 |
| 2004-03-19 | 423 | 452 | 423 | 452 | 95,000 | 4,520 |
| 2004-03-18 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 2004-03-17 | 415 | 429 | 415 | 429 | 10,000 | 4,290 |
| 2004-03-16 | 408 | 422 | 406 | 421 | 24,000 | 4,210 |
| 2004-03-15 | 420 | 425 | 405 | 425 | 12,000 | 4,250 |
| 2004-03-12 | 428 | 430 | 427 | 430 | 12,000 | 4,300 |
| 2004-03-11 | 440 | 445 | 425 | 426 | 40,000 | 4,260 |
| 2004-03-10 | 398 | 430 | 398 | 425 | 25,000 | 4,250 |
| 2004-03-09 | 411 | 415 | 400 | 400 | 25,000 | 4,000 |
| 2004-03-08 | 386 | 410 | 386 | 410 | 26,000 | 4,100 |
| 2004-03-05 | 386 | 387 | 386 | 386 | 3,000 | 3,860 |
| 2004-03-04 | 386 | 386 | 381 | 386 | 24,000 | 3,860 |
| 2004-03-03 | 390 | 390 | 386 | 386 | 8,000 | 3,860 |
| 2004-03-02 | 387 | 388 | 386 | 388 | 21,000 | 3,880 |
| 2004-03-01 | 385 | 394 | 385 | 393 | 12,000 | 3,930 |
| 2004-02-27 | 392 | 398 | 392 | 398 | 9,000 | 3,980 |
| 2004-02-26 | 386 | 390 | 385 | 390 | 15,000 | 3,900 |
| 2004-02-25 | 400 | 400 | 390 | 395 | 9,000 | 3,950 |
| 2004-02-24 | 404 | 404 | 385 | 400 | 11,000 | 4,000 |
| 2004-02-23 | 403 | 405 | 400 | 402 | 11,000 | 4,020 |
| 2004-02-20 | 403 | 403 | 395 | 395 | 28,000 | 3,950 |
| 2004-02-19 | 402 | 403 | 401 | 403 | 14,000 | 4,030 |
| 2004-02-18 | 409 | 409 | 395 | 403 | 30,000 | 4,030 |
| 2004-02-17 | 367 | 410 | 364 | 410 | 135,000 | 4,100 |
| 2004-02-16 | 366 | 371 | 362 | 362 | 15,000 | 3,620 |
| 2004-02-13 | 375 | 380 | 366 | 366 | 44,000 | 3,660 |
| 2004-02-12 | 380 | 385 | 375 | 385 | 69,000 | 3,850 |
| 2004-02-10 | 365 | 375 | 360 | 372 | 67,000 | 3,720 |
| 2004-02-09 | 339 | 350 | 339 | 350 | 34,000 | 3,500 |
| 2004-02-06 | 329 | 335 | 329 | 335 | 8,000 | 3,350 |
| 2004-02-05 | 330 | 330 | 325 | 325 | 18,000 | 3,250 |
| 2004-02-04 | 350 | 350 | 332 | 332 | 29,000 | 3,320 |
| 2004-02-03 | 321 | 350 | 321 | 345 | 50,000 | 3,450 |
| 2004-02-02 | 300 | 324 | 300 | 321 | 35,000 | 3,210 |
| 2004-01-30 | 304 | 310 | 295 | 301 | 46,000 | 3,010 |
| 2004-01-29 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2004-01-28 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 2004-01-27 | 300 | 300 | 295 | 300 | 11,000 | 3,000 |
| 2004-01-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2004-01-23 | 290 | 295 | 290 | 295 | 5,000 | 2,950 |
| 2004-01-22 | 300 | 305 | 290 | 290 | 14,000 | 2,900 |
| 2004-01-21 | 292 | 300 | 292 | 298 | 12,000 | 2,980 |
| 2004-01-20 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2004-01-19 | 274 | 284 | 274 | 276 | 12,000 | 2,760 |
| 2004-01-16 | 300 | 300 | 276 | 284 | 22,000 | 2,840 |
| 2004-01-15 | 340 | 345 | 315 | 320 | 26,000 | 3,200 |
| 2004-01-14 | 265 | 335 | 265 | 335 | 29,000 | 3,350 |
| 2004-01-13 | 245 | 269 | 245 | 265 | 9,000 | 2,650 |
| 2004-01-09 | 240 | 245 | 240 | 245 | 2,000 | 2,450 |
| 2004-01-08 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2004-01-07 | 240 | 245 | 238 | 245 | 21,000 | 2,450 |
| 2004-01-06 | 250 | 250 | 242 | 242 | 9,000 | 2,420 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
