5271 (株)トーヨーアサノ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 288 | 290 | 286 | 286 | 4,000 | 2,860 |
| 2006-12-28 | 278 | 285 | 278 | 285 | 9,000 | 2,850 |
| 2006-12-27 | 280 | 285 | 280 | 285 | 15,000 | 2,850 |
| 2006-12-26 | 280 | 280 | 280 | 280 | 10,000 | 2,800 |
| 2006-12-25 | 260 | 270 | 260 | 270 | 9,000 | 2,700 |
| 2006-12-22 | 275 | 275 | 270 | 270 | 8,000 | 2,700 |
| 2006-12-21 | 276 | 276 | 270 | 275 | 10,000 | 2,750 |
| 2006-12-20 | 277 | 280 | 276 | 280 | 19,000 | 2,800 |
| 2006-12-19 | 280 | 280 | 275 | 276 | 15,000 | 2,760 |
| 2006-12-18 | 277 | 294 | 277 | 280 | 19,000 | 2,800 |
| 2006-12-15 | 276 | 276 | 273 | 273 | 42,000 | 2,730 |
| 2006-12-14 | 275 | 276 | 275 | 276 | 18,000 | 2,760 |
| 2006-12-13 | 275 | 279 | 275 | 275 | 19,000 | 2,750 |
| 2006-12-12 | 266 | 280 | 261 | 280 | 54,000 | 2,800 |
| 2006-12-11 | 280 | 280 | 261 | 265 | 19,000 | 2,650 |
| 2006-12-08 | 282 | 282 | 280 | 280 | 31,000 | 2,800 |
| 2006-12-06 | 268 | 285 | 268 | 285 | 11,000 | 2,850 |
| 2006-12-04 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 2006-12-01 | 255 | 259 | 255 | 259 | 9,000 | 2,590 |
| 2006-11-30 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2006-11-29 | 250 | 253 | 250 | 250 | 5,000 | 2,500 |
| 2006-11-28 | 247 | 250 | 247 | 250 | 5,000 | 2,500 |
| 2006-11-27 | 238 | 252 | 238 | 252 | 5,000 | 2,520 |
| 2006-11-24 | 232 | 238 | 232 | 238 | 10,000 | 2,380 |
| 2006-11-22 | 238 | 238 | 233 | 233 | 4,000 | 2,330 |
| 2006-11-21 | 226 | 228 | 223 | 223 | 10,000 | 2,230 |
| 2006-11-20 | 221 | 230 | 215 | 225 | 33,000 | 2,250 |
| 2006-11-17 | 253 | 253 | 251 | 251 | 10,000 | 2,510 |
| 2006-11-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-11-15 | 276 | 276 | 264 | 264 | 11,000 | 2,640 |
| 2006-11-14 | 280 | 280 | 277 | 277 | 16,000 | 2,770 |
| 2006-11-13 | 283 | 283 | 280 | 280 | 2,000 | 2,800 |
| 2006-11-10 | 282 | 282 | 281 | 281 | 6,000 | 2,810 |
| 2006-11-09 | 290 | 290 | 280 | 280 | 15,000 | 2,800 |
| 2006-11-08 | 281 | 282 | 280 | 280 | 4,000 | 2,800 |
| 2006-11-07 | 281 | 281 | 280 | 280 | 26,000 | 2,800 |
| 2006-11-06 | 282 | 282 | 280 | 280 | 20,000 | 2,800 |
| 2006-11-02 | 291 | 291 | 282 | 282 | 17,000 | 2,820 |
| 2006-11-01 | 289 | 295 | 288 | 295 | 6,000 | 2,950 |
| 2006-10-31 | 286 | 288 | 286 | 287 | 7,000 | 2,870 |
| 2006-10-30 | 290 | 290 | 286 | 286 | 7,000 | 2,860 |
| 2006-10-27 | 292 | 292 | 280 | 288 | 23,000 | 2,880 |
| 2006-10-26 | 295 | 295 | 285 | 292 | 13,000 | 2,920 |
| 2006-10-25 | 296 | 305 | 296 | 299 | 9,000 | 2,990 |
| 2006-10-24 | 311 | 311 | 295 | 295 | 84,000 | 2,950 |
| 2006-10-23 | 308 | 327 | 308 | 310 | 309,000 | 3,100 |
| 2006-10-20 | 242 | 321 | 242 | 298 | 337,000 | 2,980 |
| 2006-10-19 | 240 | 246 | 240 | 241 | 28,000 | 2,410 |
| 2006-10-18 | 246 | 246 | 240 | 240 | 12,000 | 2,400 |
| 2006-10-17 | 246 | 249 | 245 | 246 | 28,000 | 2,460 |
| 2006-10-16 | 245 | 250 | 245 | 246 | 31,000 | 2,460 |
| 2006-10-13 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2006-10-12 | 245 | 245 | 244 | 244 | 13,000 | 2,440 |
| 2006-10-11 | 245 | 246 | 245 | 245 | 19,000 | 2,450 |
| 2006-10-10 | 246 | 247 | 245 | 245 | 12,000 | 2,450 |
| 2006-10-06 | 246 | 246 | 245 | 246 | 6,000 | 2,460 |
| 2006-10-05 | 245 | 246 | 245 | 245 | 17,000 | 2,450 |
| 2006-10-04 | 250 | 250 | 244 | 245 | 16,000 | 2,450 |
| 2006-10-03 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2006-10-02 | 249 | 250 | 249 | 250 | 22,000 | 2,500 |
| 2006-09-29 | 252 | 255 | 252 | 255 | 8,000 | 2,550 |
| 2006-09-28 | 250 | 252 | 250 | 250 | 35,000 | 2,500 |
| 2006-09-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2006-09-26 | 254 | 254 | 250 | 250 | 8,000 | 2,500 |
| 2006-09-25 | 265 | 265 | 252 | 253 | 11,000 | 2,530 |
| 2006-09-22 | 265 | 270 | 265 | 270 | 8,000 | 2,700 |
| 2006-09-21 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2006-09-20 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2006-09-19 | 260 | 270 | 260 | 265 | 8,000 | 2,650 |
| 2006-09-15 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 2006-09-14 | 271 | 272 | 262 | 265 | 19,000 | 2,650 |
| 2006-09-13 | 285 | 285 | 281 | 281 | 4,000 | 2,810 |
| 2006-09-12 | 290 | 290 | 288 | 290 | 9,000 | 2,900 |
| 2006-09-11 | 305 | 305 | 281 | 290 | 13,000 | 2,900 |
| 2006-09-08 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2006-09-07 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2006-09-06 | 295 | 295 | 290 | 290 | 2,000 | 2,900 |
| 2006-09-05 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2006-09-04 | 290 | 299 | 290 | 290 | 11,000 | 2,900 |
| 2006-09-01 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2006-08-31 | 315 | 315 | 290 | 290 | 5,000 | 2,900 |
| 2006-08-30 | 315 | 319 | 305 | 305 | 7,000 | 3,050 |
| 2006-08-29 | 318 | 318 | 310 | 310 | 8,000 | 3,100 |
| 2006-08-25 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2006-08-23 | 308 | 313 | 308 | 313 | 9,000 | 3,130 |
| 2006-08-22 | 314 | 319 | 313 | 318 | 11,000 | 3,180 |
| 2006-08-21 | 315 | 319 | 315 | 319 | 4,000 | 3,190 |
| 2006-08-18 | 305 | 315 | 305 | 315 | 9,000 | 3,150 |
| 2006-08-17 | 290 | 318 | 289 | 315 | 54,000 | 3,150 |
| 2006-08-16 | 290 | 290 | 285 | 290 | 20,000 | 2,900 |
| 2006-08-15 | 290 | 300 | 290 | 300 | 9,000 | 3,000 |
| 2006-08-11 | 290 | 292 | 283 | 292 | 16,000 | 2,920 |
| 2006-08-10 | 281 | 281 | 277 | 278 | 12,000 | 2,780 |
| 2006-08-09 | 262 | 266 | 262 | 266 | 3,000 | 2,660 |
| 2006-08-08 | 265 | 265 | 261 | 265 | 6,000 | 2,650 |
| 2006-08-07 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2006-08-04 | 266 | 266 | 260 | 260 | 6,000 | 2,600 |
| 2006-08-03 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 2006-08-02 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2006-08-01 | 285 | 295 | 270 | 280 | 14,000 | 2,800 |
| 2006-07-31 | 260 | 285 | 246 | 285 | 17,000 | 2,850 |
| 2006-07-28 | 261 | 265 | 260 | 265 | 10,000 | 2,650 |
| 2006-07-27 | 265 | 266 | 265 | 266 | 13,000 | 2,660 |
| 2006-07-26 | 264 | 264 | 261 | 261 | 9,000 | 2,610 |
| 2006-07-25 | 260 | 267 | 260 | 260 | 6,000 | 2,600 |
| 2006-07-24 | 260 | 260 | 252 | 260 | 10,000 | 2,600 |
| 2006-07-21 | 255 | 275 | 250 | 270 | 11,000 | 2,700 |
| 2006-07-20 | 266 | 266 | 255 | 255 | 4,000 | 2,550 |
| 2006-07-19 | 262 | 265 | 250 | 265 | 5,000 | 2,650 |
| 2006-07-18 | 285 | 285 | 262 | 262 | 6,000 | 2,620 |
| 2006-07-14 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 2006-07-13 | 295 | 295 | 285 | 295 | 14,000 | 2,950 |
| 2006-07-12 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
| 2006-07-11 | 312 | 312 | 310 | 310 | 5,000 | 3,100 |
| 2006-07-10 | 320 | 320 | 315 | 315 | 24,000 | 3,150 |
| 2006-07-07 | 319 | 320 | 318 | 320 | 16,000 | 3,200 |
| 2006-07-06 | 319 | 323 | 318 | 318 | 18,000 | 3,180 |
| 2006-07-05 | 332 | 332 | 330 | 330 | 9,000 | 3,300 |
| 2006-07-04 | 335 | 344 | 332 | 333 | 21,000 | 3,330 |
| 2006-07-03 | 340 | 345 | 335 | 345 | 8,000 | 3,450 |
| 2006-06-30 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2006-06-29 | 330 | 340 | 328 | 340 | 5,000 | 3,400 |
| 2006-06-28 | 330 | 331 | 321 | 323 | 10,000 | 3,230 |
| 2006-06-27 | 338 | 350 | 330 | 350 | 8,000 | 3,500 |
| 2006-06-23 | 340 | 340 | 330 | 335 | 20,000 | 3,350 |
| 2006-06-22 | 330 | 340 | 330 | 340 | 3,000 | 3,400 |
| 2006-06-21 | 330 | 340 | 330 | 336 | 10,000 | 3,360 |
| 2006-06-20 | 340 | 340 | 330 | 330 | 22,000 | 3,300 |
| 2006-06-19 | 348 | 348 | 330 | 340 | 10,000 | 3,400 |
| 2006-06-16 | 332 | 344 | 332 | 340 | 14,000 | 3,400 |
| 2006-06-15 | 325 | 327 | 322 | 327 | 6,000 | 3,270 |
| 2006-06-14 | 319 | 319 | 310 | 311 | 27,000 | 3,110 |
| 2006-06-13 | 317 | 342 | 315 | 342 | 33,000 | 3,420 |
| 2006-06-12 | 306 | 332 | 306 | 332 | 33,000 | 3,320 |
| 2006-06-09 | 327 | 327 | 302 | 316 | 45,000 | 3,160 |
| 2006-06-08 | 341 | 341 | 290 | 297 | 57,000 | 2,970 |
| 2006-06-07 | 330 | 340 | 330 | 340 | 18,000 | 3,400 |
| 2006-06-06 | 348 | 348 | 305 | 325 | 24,000 | 3,250 |
| 2006-06-05 | 365 | 370 | 343 | 343 | 27,000 | 3,430 |
| 2006-06-02 | 320 | 365 | 320 | 365 | 51,000 | 3,650 |
| 2006-06-01 | 424 | 424 | 400 | 400 | 8,000 | 4,000 |
| 2006-05-31 | 435 | 435 | 405 | 420 | 15,000 | 4,200 |
| 2006-05-30 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2006-05-29 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 2006-05-26 | 442 | 445 | 442 | 445 | 3,000 | 4,450 |
| 2006-05-25 | 450 | 460 | 445 | 457 | 5,000 | 4,570 |
| 2006-05-24 | 437 | 440 | 431 | 440 | 8,000 | 4,400 |
| 2006-05-23 | 462 | 465 | 462 | 462 | 6,000 | 4,620 |
| 2006-05-22 | 463 | 472 | 462 | 462 | 5,000 | 4,620 |
| 2006-05-19 | 430 | 450 | 430 | 431 | 13,000 | 4,310 |
| 2006-05-18 | 434 | 456 | 430 | 439 | 18,000 | 4,390 |
| 2006-05-17 | 450 | 460 | 440 | 450 | 11,000 | 4,500 |
| 2006-05-16 | 472 | 472 | 440 | 440 | 23,000 | 4,400 |
| 2006-05-15 | 495 | 495 | 490 | 490 | 9,000 | 4,900 |
| 2006-05-12 | 519 | 520 | 500 | 500 | 5,000 | 5,000 |
| 2006-05-11 | 529 | 530 | 501 | 501 | 11,000 | 5,010 |
| 2006-05-10 | 545 | 545 | 510 | 510 | 9,000 | 5,100 |
| 2006-05-09 | 524 | 525 | 523 | 525 | 8,000 | 5,250 |
| 2006-05-08 | 535 | 535 | 523 | 523 | 5,000 | 5,230 |
| 2006-05-02 | 560 | 560 | 540 | 540 | 2,000 | 5,400 |
| 2006-05-01 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2006-04-28 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2006-04-27 | 565 | 565 | 555 | 555 | 6,000 | 5,550 |
| 2006-04-26 | 557 | 567 | 555 | 555 | 6,000 | 5,550 |
| 2006-04-25 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 2006-04-24 | 585 | 590 | 555 | 555 | 16,000 | 5,550 |
| 2006-04-21 | 545 | 565 | 545 | 555 | 7,000 | 5,550 |
| 2006-04-20 | 580 | 585 | 511 | 511 | 15,000 | 5,110 |
| 2006-04-19 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2006-04-17 | 572 | 572 | 552 | 552 | 6,000 | 5,520 |
| 2006-04-14 | 582 | 582 | 582 | 582 | 3,000 | 5,820 |
| 2006-04-13 | 583 | 583 | 560 | 580 | 11,000 | 5,800 |
| 2006-04-12 | 568 | 568 | 562 | 563 | 6,000 | 5,630 |
| 2006-04-11 | 562 | 568 | 561 | 568 | 19,000 | 5,680 |
| 2006-04-10 | 606 | 606 | 580 | 580 | 11,000 | 5,800 |
| 2006-04-07 | 593 | 601 | 590 | 590 | 15,000 | 5,900 |
| 2006-04-06 | 603 | 605 | 592 | 603 | 33,000 | 6,030 |
| 2006-04-05 | 603 | 605 | 600 | 601 | 24,000 | 6,010 |
| 2006-04-04 | 611 | 611 | 600 | 610 | 67,000 | 6,100 |
| 2006-04-03 | 591 | 610 | 591 | 610 | 31,000 | 6,100 |
| 2006-03-31 | 595 | 595 | 590 | 590 | 5,000 | 5,900 |
| 2006-03-30 | 611 | 611 | 600 | 601 | 28,000 | 6,010 |
| 2006-03-29 | 612 | 612 | 611 | 611 | 3,000 | 6,110 |
| 2006-03-28 | 624 | 625 | 624 | 625 | 3,000 | 6,250 |
| 2006-03-27 | 625 | 627 | 615 | 627 | 5,000 | 6,270 |
| 2006-03-24 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 2006-03-23 | 661 | 661 | 646 | 646 | 11,000 | 6,460 |
| 2006-03-22 | 680 | 680 | 655 | 655 | 5,000 | 6,550 |
| 2006-03-20 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 2006-03-17 | 621 | 649 | 602 | 649 | 10,000 | 6,490 |
| 2006-03-16 | 617 | 617 | 612 | 612 | 5,000 | 6,120 |
| 2006-03-15 | 583 | 583 | 583 | 583 | 10,000 | 5,830 |
| 2006-03-13 | 570 | 580 | 570 | 580 | 10,000 | 5,800 |
| 2006-03-10 | 565 | 570 | 565 | 570 | 6,000 | 5,700 |
| 2006-03-08 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 2006-03-06 | 570 | 570 | 541 | 561 | 8,000 | 5,610 |
| 2006-03-03 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 2006-03-02 | 561 | 570 | 560 | 570 | 9,000 | 5,700 |
| 2006-03-01 | 590 | 590 | 580 | 580 | 4,000 | 5,800 |
| 2006-02-27 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 2006-02-24 | 600 | 610 | 593 | 610 | 7,000 | 6,100 |
| 2006-02-23 | 565 | 620 | 565 | 600 | 11,000 | 6,000 |
| 2006-02-22 | 541 | 560 | 541 | 560 | 4,000 | 5,600 |
| 2006-02-21 | 500 | 575 | 500 | 540 | 48,000 | 5,400 |
| 2006-02-20 | 625 | 626 | 525 | 525 | 29,000 | 5,250 |
| 2006-02-17 | 715 | 715 | 625 | 625 | 25,000 | 6,250 |
| 2006-02-16 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 2006-02-15 | 669 | 690 | 669 | 690 | 10,000 | 6,900 |
| 2006-02-14 | 699 | 699 | 655 | 669 | 16,000 | 6,690 |
| 2006-02-13 | 716 | 716 | 655 | 655 | 21,000 | 6,550 |
| 2006-02-10 | 720 | 720 | 715 | 716 | 14,000 | 7,160 |
| 2006-02-09 | 735 | 750 | 719 | 720 | 21,000 | 7,200 |
| 2006-02-08 | 750 | 750 | 735 | 736 | 23,000 | 7,360 |
| 2006-02-07 | 746 | 770 | 736 | 750 | 12,000 | 7,500 |
| 2006-02-06 | 745 | 770 | 726 | 736 | 63,000 | 7,360 |
| 2006-02-03 | 693 | 725 | 690 | 725 | 55,000 | 7,250 |
| 2006-02-02 | 669 | 700 | 669 | 688 | 54,000 | 6,880 |
| 2006-02-01 | 656 | 676 | 650 | 676 | 74,000 | 6,760 |
| 2006-01-31 | 660 | 699 | 654 | 676 | 136,000 | 6,760 |
| 2006-01-30 | 704 | 705 | 624 | 624 | 235,000 | 6,240 |
| 2006-01-27 | 740 | 740 | 706 | 724 | 55,000 | 7,240 |
| 2006-01-26 | 745 | 750 | 724 | 724 | 21,000 | 7,240 |
| 2006-01-25 | 749 | 749 | 717 | 740 | 10,000 | 7,400 |
| 2006-01-24 | 730 | 750 | 720 | 750 | 11,000 | 7,500 |
| 2006-01-23 | 760 | 760 | 730 | 740 | 4,000 | 7,400 |
| 2006-01-20 | 790 | 800 | 787 | 799 | 21,000 | 7,990 |
| 2006-01-19 | 660 | 780 | 660 | 780 | 27,000 | 7,800 |
| 2006-01-18 | 775 | 775 | 678 | 680 | 40,000 | 6,800 |
| 2006-01-17 | 791 | 791 | 775 | 778 | 24,000 | 7,780 |
| 2006-01-16 | 789 | 794 | 785 | 793 | 35,000 | 7,930 |
| 2006-01-13 | 771 | 795 | 771 | 789 | 42,000 | 7,890 |
| 2006-01-12 | 765 | 785 | 765 | 778 | 62,000 | 7,780 |
| 2006-01-11 | 779 | 779 | 766 | 770 | 83,000 | 7,700 |
| 2006-01-10 | 789 | 790 | 765 | 773 | 130,000 | 7,730 |
| 2006-01-06 | 765 | 797 | 745 | 795 | 297,000 | 7,950 |
| 2006-01-05 | 800 | 820 | 765 | 785 | 104,000 | 7,850 |
| 2006-01-04 | 740 | 795 | 740 | 790 | 44,000 | 7,900 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
