5271 (株)トーヨーアサノ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-271941941941941,0001,940
2007-12-261991991991991,0001,990
2007-12-251901901901905,0001,900
2007-12-211881891871874,0001,870
2007-12-201831831831831,0001,830
2007-12-191861861771824,0001,820
2007-12-181801801751769,0001,760
2007-12-1719719718018146,0001,810
2007-12-132142142062062,0002,060
2007-12-122122132122133,0002,130
2007-12-1120220220220214,0002,020
2007-12-102022022022021,0002,020
2007-12-0720120220120232,0002,020
2007-12-052082082082081,0002,080
2007-12-042082082082082,0002,080
2007-11-302052052052051,0002,050
2007-11-292002052002052,0002,050
2007-11-221971971971972,0001,970
2007-11-212002002002001,0002,000
2007-11-202052051961967,0001,960
2007-11-192052062052054,0002,050
2007-11-132252252202203,0002,200
2007-11-122252252252255,0002,250
2007-11-092302302252252,0002,250
2007-11-082302302302301,0002,300
2007-11-072312312302317,0002,310
2007-11-052302302302302,0002,300
2007-11-022302302302305,0002,300
2007-11-012312322302306,0002,300
2007-10-302352352352351,0002,350
2007-10-2623623623023513,0002,350
2007-10-252312312312311,0002,310
2007-10-242342342342344,0002,340
2007-10-222432432302309,0002,300
2007-10-1924526424524527,0002,450
2007-10-182252402252409,0002,400
2007-10-172232232232232,0002,230
2007-10-162232232232231,0002,230
2007-10-152322322302303,0002,300
2007-10-122402402352359,0002,350
2007-10-112432432402406,0002,400
2007-10-1026026724324338,0002,430
2007-10-092252252252251,0002,250
2007-10-052302302302301,0002,300
2007-10-032302302302303,0002,300
2007-10-022292352292305,0002,300
2007-10-012452452242246,0002,240
2007-09-2822026122026022,0002,600
2007-09-2721021020921015,0002,100
2007-09-2619820519820512,0002,050
2007-09-2519620019619715,0001,970
2007-09-2119719719719713,0001,970
2007-09-202012011961969,0001,960
2007-09-1919620019620014,0002,000
2007-09-182002001951954,0001,950
2007-09-142052052002003,0002,000
2007-09-132102102032038,0002,030
2007-09-122202202152154,0002,150
2007-09-112232232202202,0002,200
2007-09-102322322312314,0002,310
2007-09-072322322322322,0002,320
2007-09-062352352352351,0002,350
2007-09-0523323323123112,0002,310
2007-09-032312312312313,0002,310
2007-08-312222312222317,0002,310
2007-08-292222272222273,0002,270
2007-08-2823523522222215,0002,220
2007-08-272332332332331,0002,330
2007-08-242402402312312,0002,310
2007-08-2322023022022918,0002,290
2007-08-222342352302304,0002,300
2007-08-212352352352351,0002,350
2007-08-202352352302336,0002,330
2007-08-172352352352354,0002,350
2007-08-162352352352354,0002,350
2007-08-142512512502502,0002,500
2007-08-132692692492496,0002,490
2007-08-102292582282588,0002,580
2007-08-092302302292294,0002,290
2007-08-082302302302303,0002,300
2007-08-0724024323023014,0002,300
2007-08-062382392362397,0002,390
2007-08-022482482482481,0002,480
2007-08-012482482482481,0002,480
2007-07-312452502452484,0002,480
2007-07-302372502372504,0002,500
2007-07-2725825825225212,0002,520
2007-07-262622622602604,0002,600
2007-07-252602602602605,0002,600
2007-07-2426126126126110,0002,610
2007-07-232632662622647,0002,640
2007-07-2026226526226310,0002,630
2007-07-1926426426026013,0002,600
2007-07-1827927926526610,0002,660
2007-07-1728228326726731,0002,670
2007-07-13260320260277174,0002,770
2007-07-1225826425826210,0002,620
2007-07-1126326326026013,0002,600
2007-07-102602632602633,0002,630
2007-07-092632632602607,0002,600
2007-07-052532532502515,0002,510
2007-07-042602602592598,0002,590
2007-07-0326326525325610,0002,560
2007-07-022442482442486,0002,480
2007-06-292422432422435,0002,430
2007-06-2824024224024010,0002,400
2007-06-272452452402429,0002,420
2007-06-2624024524024324,0002,430
2007-06-2524025424025023,0002,500
2007-06-222602602552556,0002,550
2007-06-212592592592591,0002,590
2007-06-2025925925925910,0002,590
2007-06-1925026025026011,0002,600
2007-06-1826026025025012,0002,500
2007-06-1524724724724722,0002,470
2007-06-142462482462463,0002,460
2007-06-132502502482482,0002,480
2007-06-112502502492509,0002,500
2007-06-082462462452454,0002,450
2007-06-072452462452463,0002,460
2007-06-062442492442492,0002,490
2007-06-042502502502503,0002,500
2007-06-012432502432502,0002,500
2007-05-3124524523623810,0002,380
2007-05-302482482482481,0002,480
2007-05-292452452402456,0002,450
2007-05-282502512502512,0002,510
2007-05-252502502502504,0002,500
2007-05-242522522512516,0002,510
2007-05-182532532532531,0002,530
2007-05-172562562542542,0002,540
2007-05-162602602552556,0002,550
2007-05-152592592582582,0002,580
2007-05-112632662592666,0002,660
2007-05-0926026626026610,0002,660
2007-05-082602602602602,0002,600
2007-05-072632632632637,0002,630
2007-05-022552552532534,0002,530
2007-05-012532532532532,0002,530
2007-04-272532532532531,0002,530
2007-04-2425025024624616,0002,460
2007-04-2326126625725818,0002,580
2007-04-2027727926626624,0002,660
2007-04-192702732682733,0002,730
2007-04-1828329427527523,0002,750
2007-04-1727130427129837,0002,980
2007-04-162902902712713,0002,710
2007-04-132812812812811,0002,810
2007-04-122852852852851,0002,850
2007-04-102912922912914,0002,910
2007-04-0931431428829155,0002,910
2007-04-0627031026029369,0002,930
2007-04-052612622612624,0002,620
2007-04-042622622622621,0002,620
2007-04-0326626626026010,0002,600
2007-04-022682682682687,0002,680
2007-03-302682682682682,0002,680
2007-03-282702702702701,0002,700
2007-03-272682702682693,0002,690
2007-03-262662662662661,0002,660
2007-03-232652652652651,0002,650
2007-03-222662662652656,0002,650
2007-03-202762762762761,0002,760
2007-03-192802802762763,0002,760
2007-03-162702702702702,0002,700
2007-03-1427227227227220,0002,720
2007-03-1327327727227213,0002,720
2007-03-0928328427227214,0002,720
2007-03-082722802722807,0002,800
2007-03-072642802642804,0002,800
2007-03-062532692532696,0002,690
2007-03-0527127526126118,0002,610
2007-03-0227527527027012,0002,700
2007-03-0127927927827810,0002,780
2007-02-2828428427827820,0002,780
2007-02-2728628828428425,0002,840
2007-02-2629429428228438,0002,840
2007-02-232952952922945,0002,940
2007-02-223003032962969,0002,960
2007-02-2130030029930017,0003,000
2007-02-203003013003017,0003,010
2007-02-193053053003008,0003,000
2007-02-163103103103103,0003,100
2007-02-153103103103101,0003,100
2007-02-1430631430631410,0003,140
2007-02-1331231430131026,0003,100
2007-02-093053103053059,0003,050
2007-02-0829331229330522,0003,050
2007-02-072932932882918,0002,910
2007-02-062882882882883,0002,880
2007-02-052852882842885,0002,880
2007-02-022822842822843,0002,840
2007-02-0128628628228218,0002,820
2007-01-312842852842855,0002,850
2007-01-302822842822845,0002,840
2007-01-2928328528228510,0002,850
2007-01-262842842842843,0002,840
2007-01-2528328428328410,0002,840
2007-01-2428228828128816,0002,880
2007-01-232832852832835,0002,830
2007-01-2228229428228310,0002,830
2007-01-192822822812816,0002,810
2007-01-1828028228028010,0002,800
2007-01-172822822802805,0002,800
2007-01-162862862862865,0002,860
2007-01-152932942932943,0002,940
2007-01-122852902852859,0002,850
2007-01-112912912902904,0002,900
2007-01-1029130029029016,0002,900
2007-01-092902902752806,0002,800
2007-01-052862862802856,0002,850
2007-01-0429029229029019,0002,900

分割・併合履歴 : [2017-08-29]1株→0.1株 [1997-03-03]1株→10株