5271 (株)トーヨーアサノ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 735 | 763 | 685 | 740 | 185,000 | 7,400 |
| 2005-12-29 | 600 | 695 | 595 | 695 | 184,000 | 6,950 |
| 2005-12-28 | 593 | 599 | 571 | 595 | 106,000 | 5,950 |
| 2005-12-27 | 542 | 585 | 531 | 583 | 117,000 | 5,830 |
| 2005-12-26 | 503 | 549 | 503 | 532 | 194,000 | 5,320 |
| 2005-12-22 | 481 | 500 | 470 | 500 | 91,000 | 5,000 |
| 2005-12-21 | 440 | 485 | 440 | 485 | 50,000 | 4,850 |
| 2005-12-20 | 438 | 450 | 436 | 441 | 16,000 | 4,410 |
| 2005-12-19 | 448 | 458 | 448 | 453 | 16,000 | 4,530 |
| 2005-12-16 | 460 | 465 | 440 | 463 | 62,000 | 4,630 |
| 2005-12-15 | 479 | 480 | 460 | 460 | 69,000 | 4,600 |
| 2005-12-14 | 490 | 490 | 475 | 475 | 26,000 | 4,750 |
| 2005-12-13 | 453 | 505 | 453 | 485 | 76,000 | 4,850 |
| 2005-12-12 | 464 | 464 | 451 | 454 | 69,000 | 4,540 |
| 2005-12-09 | 513 | 520 | 462 | 469 | 163,000 | 4,690 |
| 2005-12-08 | 430 | 498 | 430 | 498 | 240,000 | 4,980 |
| 2005-12-07 | 401 | 418 | 401 | 418 | 34,000 | 4,180 |
| 2005-12-06 | 405 | 405 | 401 | 402 | 25,000 | 4,020 |
| 2005-12-05 | 405 | 408 | 405 | 408 | 15,000 | 4,080 |
| 2005-12-02 | 410 | 415 | 405 | 405 | 21,000 | 4,050 |
| 2005-12-01 | 410 | 415 | 406 | 406 | 8,000 | 4,060 |
| 2005-11-30 | 407 | 410 | 407 | 410 | 21,000 | 4,100 |
| 2005-11-29 | 410 | 410 | 409 | 410 | 13,000 | 4,100 |
| 2005-11-28 | 410 | 415 | 405 | 410 | 13,000 | 4,100 |
| 2005-11-25 | 415 | 415 | 405 | 408 | 29,000 | 4,080 |
| 2005-11-24 | 415 | 415 | 410 | 410 | 3,000 | 4,100 |
| 2005-11-22 | 425 | 425 | 420 | 420 | 6,000 | 4,200 |
| 2005-11-21 | 438 | 438 | 438 | 438 | 3,000 | 4,380 |
| 2005-11-18 | 410 | 433 | 410 | 433 | 7,000 | 4,330 |
| 2005-11-17 | 404 | 410 | 400 | 405 | 9,000 | 4,050 |
| 2005-11-16 | 399 | 409 | 399 | 409 | 3,000 | 4,090 |
| 2005-11-15 | 404 | 409 | 399 | 404 | 14,000 | 4,040 |
| 2005-11-14 | 410 | 410 | 405 | 409 | 10,000 | 4,090 |
| 2005-11-11 | 415 | 415 | 410 | 410 | 20,000 | 4,100 |
| 2005-11-10 | 420 | 420 | 415 | 415 | 14,000 | 4,150 |
| 2005-11-09 | 420 | 420 | 415 | 415 | 5,000 | 4,150 |
| 2005-11-08 | 416 | 421 | 416 | 416 | 6,000 | 4,160 |
| 2005-11-07 | 416 | 426 | 416 | 421 | 22,000 | 4,210 |
| 2005-11-04 | 410 | 420 | 410 | 420 | 14,000 | 4,200 |
| 2005-11-02 | 419 | 420 | 415 | 415 | 4,000 | 4,150 |
| 2005-11-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-10-31 | 405 | 413 | 405 | 410 | 13,000 | 4,100 |
| 2005-10-28 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 2005-10-27 | 435 | 435 | 420 | 420 | 11,000 | 4,200 |
| 2005-10-26 | 409 | 410 | 406 | 410 | 18,000 | 4,100 |
| 2005-10-25 | 401 | 418 | 401 | 410 | 23,000 | 4,100 |
| 2005-10-24 | 400 | 408 | 400 | 405 | 40,000 | 4,050 |
| 2005-10-21 | 399 | 399 | 398 | 399 | 37,000 | 3,990 |
| 2005-10-20 | 375 | 400 | 370 | 400 | 43,000 | 4,000 |
| 2005-10-19 | 391 | 391 | 361 | 382 | 25,000 | 3,820 |
| 2005-10-18 | 379 | 392 | 377 | 388 | 42,000 | 3,880 |
| 2005-10-17 | 352 | 375 | 352 | 368 | 35,000 | 3,680 |
| 2005-10-14 | 333 | 351 | 325 | 351 | 22,000 | 3,510 |
| 2005-10-13 | 322 | 323 | 322 | 323 | 2,000 | 3,230 |
| 2005-10-12 | 318 | 320 | 315 | 317 | 26,000 | 3,170 |
| 2005-10-07 | 323 | 323 | 319 | 319 | 5,000 | 3,190 |
| 2005-10-05 | 327 | 328 | 327 | 328 | 2,000 | 3,280 |
| 2005-10-04 | 336 | 336 | 320 | 320 | 7,000 | 3,200 |
| 2005-10-03 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2005-09-30 | 327 | 327 | 325 | 325 | 4,000 | 3,250 |
| 2005-09-29 | 335 | 337 | 325 | 332 | 23,000 | 3,320 |
| 2005-09-28 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 2005-09-27 | 337 | 353 | 331 | 353 | 11,000 | 3,530 |
| 2005-09-26 | 322 | 337 | 322 | 337 | 13,000 | 3,370 |
| 2005-09-22 | 320 | 321 | 320 | 321 | 11,000 | 3,210 |
| 2005-09-21 | 330 | 330 | 326 | 326 | 23,000 | 3,260 |
| 2005-09-20 | 330 | 334 | 330 | 334 | 10,000 | 3,340 |
| 2005-09-16 | 320 | 335 | 318 | 325 | 31,000 | 3,250 |
| 2005-09-15 | 320 | 322 | 320 | 320 | 22,000 | 3,200 |
| 2005-09-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-09-13 | 321 | 321 | 320 | 320 | 4,000 | 3,200 |
| 2005-09-12 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2005-09-08 | 315 | 315 | 305 | 305 | 12,000 | 3,050 |
| 2005-09-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-09-06 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2005-09-05 | 321 | 322 | 312 | 312 | 8,000 | 3,120 |
| 2005-09-02 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2005-09-01 | 321 | 321 | 316 | 320 | 12,000 | 3,200 |
| 2005-08-31 | 326 | 331 | 326 | 331 | 2,000 | 3,310 |
| 2005-08-30 | 311 | 321 | 311 | 321 | 5,000 | 3,210 |
| 2005-08-29 | 315 | 318 | 315 | 316 | 16,000 | 3,160 |
| 2005-08-26 | 335 | 335 | 330 | 330 | 2,000 | 3,300 |
| 2005-08-25 | 335 | 335 | 335 | 335 | 11,000 | 3,350 |
| 2005-08-24 | 342 | 342 | 335 | 335 | 3,000 | 3,350 |
| 2005-08-23 | 343 | 343 | 343 | 343 | 4,000 | 3,430 |
| 2005-08-22 | 334 | 345 | 334 | 345 | 9,000 | 3,450 |
| 2005-08-19 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2005-08-18 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 2005-08-17 | 345 | 360 | 345 | 355 | 25,000 | 3,550 |
| 2005-08-16 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2005-08-15 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2005-08-12 | 325 | 335 | 325 | 335 | 6,000 | 3,350 |
| 2005-08-11 | 315 | 325 | 315 | 325 | 11,000 | 3,250 |
| 2005-08-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-08-09 | 310 | 320 | 310 | 320 | 5,000 | 3,200 |
| 2005-08-08 | 310 | 310 | 305 | 307 | 4,000 | 3,070 |
| 2005-08-05 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2005-08-04 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
| 2005-08-02 | 315 | 315 | 312 | 313 | 3,000 | 3,130 |
| 2005-08-01 | 320 | 320 | 315 | 315 | 20,000 | 3,150 |
| 2005-07-28 | 318 | 320 | 318 | 320 | 4,000 | 3,200 |
| 2005-07-27 | 315 | 319 | 314 | 319 | 9,000 | 3,190 |
| 2005-07-26 | 301 | 311 | 300 | 311 | 22,000 | 3,110 |
| 2005-07-25 | 301 | 301 | 301 | 301 | 8,000 | 3,010 |
| 2005-07-22 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2005-07-21 | 307 | 307 | 302 | 302 | 6,000 | 3,020 |
| 2005-07-20 | 308 | 308 | 302 | 302 | 9,000 | 3,020 |
| 2005-07-19 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2005-07-15 | 299 | 306 | 299 | 300 | 9,000 | 3,000 |
| 2005-07-14 | 300 | 301 | 285 | 301 | 24,000 | 3,010 |
| 2005-07-13 | 300 | 300 | 297 | 300 | 7,000 | 3,000 |
| 2005-07-12 | 305 | 305 | 301 | 301 | 5,000 | 3,010 |
| 2005-07-11 | 307 | 307 | 305 | 305 | 6,000 | 3,050 |
| 2005-07-08 | 318 | 318 | 317 | 317 | 3,000 | 3,170 |
| 2005-07-07 | 315 | 318 | 315 | 318 | 2,000 | 3,180 |
| 2005-07-05 | 302 | 307 | 302 | 307 | 4,000 | 3,070 |
| 2005-07-04 | 320 | 320 | 316 | 316 | 7,000 | 3,160 |
| 2005-07-01 | 306 | 320 | 305 | 320 | 7,000 | 3,200 |
| 2005-06-29 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
| 2005-06-28 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2005-06-27 | 310 | 310 | 310 | 310 | 20,000 | 3,100 |
| 2005-06-24 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2005-06-23 | 309 | 310 | 306 | 306 | 4,000 | 3,060 |
| 2005-06-22 | 305 | 308 | 305 | 306 | 8,000 | 3,060 |
| 2005-06-21 | 337 | 337 | 320 | 325 | 3,000 | 3,250 |
| 2005-06-20 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2005-06-17 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2005-06-16 | 296 | 301 | 296 | 301 | 7,000 | 3,010 |
| 2005-06-15 | 298 | 298 | 293 | 294 | 12,000 | 2,940 |
| 2005-06-14 | 297 | 298 | 297 | 298 | 4,000 | 2,980 |
| 2005-06-13 | 293 | 298 | 293 | 298 | 2,000 | 2,980 |
| 2005-06-10 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 2005-06-09 | 300 | 301 | 300 | 300 | 12,000 | 3,000 |
| 2005-06-08 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 2005-06-07 | 289 | 294 | 289 | 294 | 2,000 | 2,940 |
| 2005-06-06 | 309 | 310 | 309 | 309 | 3,000 | 3,090 |
| 2005-06-03 | 320 | 320 | 306 | 310 | 11,000 | 3,100 |
| 2005-06-02 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2005-06-01 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2005-05-31 | 296 | 310 | 296 | 310 | 2,000 | 3,100 |
| 2005-05-30 | 295 | 296 | 295 | 296 | 4,000 | 2,960 |
| 2005-05-27 | 299 | 300 | 296 | 296 | 5,000 | 2,960 |
| 2005-05-26 | 301 | 311 | 300 | 300 | 10,000 | 3,000 |
| 2005-05-25 | 319 | 322 | 310 | 310 | 6,000 | 3,100 |
| 2005-05-24 | 319 | 319 | 318 | 319 | 7,000 | 3,190 |
| 2005-05-23 | 306 | 317 | 306 | 317 | 18,000 | 3,170 |
| 2005-05-20 | 316 | 316 | 285 | 296 | 22,000 | 2,960 |
| 2005-05-19 | 330 | 330 | 310 | 313 | 12,000 | 3,130 |
| 2005-05-18 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2005-05-17 | 365 | 365 | 330 | 340 | 20,000 | 3,400 |
| 2005-05-16 | 370 | 370 | 350 | 360 | 6,000 | 3,600 |
| 2005-05-13 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 2005-05-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2005-05-11 | 382 | 382 | 360 | 365 | 7,000 | 3,650 |
| 2005-05-10 | 392 | 392 | 382 | 382 | 5,000 | 3,820 |
| 2005-05-09 | 370 | 378 | 370 | 378 | 5,000 | 3,780 |
| 2005-05-06 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 2005-05-02 | 392 | 395 | 355 | 371 | 56,000 | 3,710 |
| 2005-04-28 | 398 | 398 | 392 | 395 | 11,000 | 3,950 |
| 2005-04-27 | 398 | 398 | 394 | 394 | 24,000 | 3,940 |
| 2005-04-26 | 412 | 412 | 395 | 396 | 25,000 | 3,960 |
| 2005-04-25 | 394 | 394 | 388 | 390 | 8,000 | 3,900 |
| 2005-04-22 | 374 | 378 | 374 | 374 | 5,000 | 3,740 |
| 2005-04-21 | 377 | 379 | 377 | 379 | 5,000 | 3,790 |
| 2005-04-20 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 2005-04-19 | 380 | 380 | 375 | 377 | 17,000 | 3,770 |
| 2005-04-18 | 376 | 376 | 365 | 366 | 22,000 | 3,660 |
| 2005-04-15 | 390 | 390 | 375 | 375 | 18,000 | 3,750 |
| 2005-04-14 | 415 | 415 | 385 | 405 | 22,000 | 4,050 |
| 2005-04-13 | 410 | 425 | 409 | 420 | 42,000 | 4,200 |
| 2005-04-12 | 415 | 415 | 411 | 411 | 3,000 | 4,110 |
| 2005-04-11 | 412 | 416 | 411 | 411 | 14,000 | 4,110 |
| 2005-04-08 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2005-04-07 | 411 | 425 | 410 | 411 | 7,000 | 4,110 |
| 2005-04-06 | 416 | 416 | 412 | 412 | 3,000 | 4,120 |
| 2005-04-05 | 433 | 433 | 420 | 420 | 4,000 | 4,200 |
| 2005-04-04 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2005-03-30 | 463 | 463 | 461 | 461 | 5,000 | 4,610 |
| 2005-03-29 | 450 | 450 | 448 | 448 | 3,000 | 4,480 |
| 2005-03-28 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2005-03-25 | 456 | 456 | 440 | 440 | 6,000 | 4,400 |
| 2005-03-24 | 465 | 465 | 457 | 457 | 4,000 | 4,570 |
| 2005-03-23 | 468 | 468 | 445 | 455 | 9,000 | 4,550 |
| 2005-03-22 | 465 | 468 | 465 | 468 | 3,000 | 4,680 |
| 2005-03-18 | 465 | 465 | 460 | 460 | 7,000 | 4,600 |
| 2005-03-17 | 456 | 456 | 455 | 455 | 3,000 | 4,550 |
| 2005-03-16 | 470 | 470 | 451 | 451 | 8,000 | 4,510 |
| 2005-03-15 | 466 | 475 | 466 | 468 | 10,000 | 4,680 |
| 2005-03-14 | 470 | 472 | 462 | 471 | 23,000 | 4,710 |
| 2005-03-11 | 445 | 465 | 445 | 452 | 105,000 | 4,520 |
| 2005-03-10 | 408 | 425 | 397 | 420 | 26,000 | 4,200 |
| 2005-03-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-03-08 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-03-07 | 408 | 410 | 408 | 410 | 4,000 | 4,100 |
| 2005-03-04 | 409 | 410 | 407 | 407 | 9,000 | 4,070 |
| 2005-03-03 | 405 | 410 | 405 | 406 | 4,000 | 4,060 |
| 2005-03-01 | 425 | 425 | 425 | 425 | 10,000 | 4,250 |
| 2005-02-28 | 410 | 410 | 402 | 409 | 8,000 | 4,090 |
| 2005-02-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-02-23 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2005-02-22 | 415 | 420 | 415 | 420 | 5,000 | 4,200 |
| 2005-02-21 | 440 | 440 | 431 | 435 | 7,000 | 4,350 |
| 2005-02-18 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2005-02-16 | 430 | 430 | 427 | 430 | 7,000 | 4,300 |
| 2005-02-15 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2005-02-14 | 445 | 445 | 440 | 440 | 3,000 | 4,400 |
| 2005-02-09 | 450 | 450 | 430 | 440 | 6,000 | 4,400 |
| 2005-02-08 | 450 | 470 | 450 | 450 | 15,000 | 4,500 |
| 2005-02-07 | 440 | 450 | 440 | 450 | 10,000 | 4,500 |
| 2005-02-04 | 449 | 449 | 441 | 441 | 7,000 | 4,410 |
| 2005-02-03 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-02-02 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 2005-02-01 | 450 | 450 | 446 | 450 | 10,000 | 4,500 |
| 2005-01-31 | 448 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2005-01-28 | 450 | 450 | 446 | 446 | 2,000 | 4,460 |
| 2005-01-27 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2005-01-26 | 450 | 455 | 450 | 455 | 7,000 | 4,550 |
| 2005-01-25 | 460 | 460 | 445 | 445 | 7,000 | 4,450 |
| 2005-01-24 | 460 | 460 | 441 | 445 | 17,000 | 4,450 |
| 2005-01-21 | 441 | 449 | 441 | 449 | 7,000 | 4,490 |
| 2005-01-20 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 2005-01-18 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-01-17 | 440 | 459 | 440 | 459 | 7,000 | 4,590 |
| 2005-01-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2005-01-13 | 442 | 442 | 440 | 440 | 3,000 | 4,400 |
| 2005-01-12 | 440 | 450 | 431 | 432 | 43,000 | 4,320 |
| 2005-01-11 | 430 | 440 | 430 | 440 | 8,000 | 4,400 |
| 2005-01-07 | 440 | 440 | 430 | 430 | 4,000 | 4,300 |
| 2005-01-06 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 2005-01-05 | 436 | 436 | 435 | 436 | 4,000 | 4,360 |
| 2005-01-04 | 440 | 440 | 436 | 436 | 2,000 | 4,360 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
