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 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-12-26 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-12-25 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2007-12-21 | 188 | 189 | 187 | 187 | 4,000 | 1,870 |
| 2007-12-20 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-12-19 | 186 | 186 | 177 | 182 | 4,000 | 1,820 |
| 2007-12-18 | 180 | 180 | 175 | 176 | 9,000 | 1,760 |
| 2007-12-17 | 197 | 197 | 180 | 181 | 46,000 | 1,810 |
| 2007-12-13 | 214 | 214 | 206 | 206 | 2,000 | 2,060 |
| 2007-12-12 | 212 | 213 | 212 | 213 | 3,000 | 2,130 |
| 2007-12-11 | 202 | 202 | 202 | 202 | 14,000 | 2,020 |
| 2007-12-10 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-12-07 | 201 | 202 | 201 | 202 | 32,000 | 2,020 |
| 2007-12-05 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-12-04 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2007-11-30 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-11-29 | 200 | 205 | 200 | 205 | 2,000 | 2,050 |
| 2007-11-22 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2007-11-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-11-20 | 205 | 205 | 196 | 196 | 7,000 | 1,960 |
| 2007-11-19 | 205 | 206 | 205 | 205 | 4,000 | 2,050 |
| 2007-11-13 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2007-11-12 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2007-11-09 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2007-11-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-11-07 | 231 | 231 | 230 | 231 | 7,000 | 2,310 |
| 2007-11-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-11-02 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2007-11-01 | 231 | 232 | 230 | 230 | 6,000 | 2,300 |
| 2007-10-30 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-10-26 | 236 | 236 | 230 | 235 | 13,000 | 2,350 |
| 2007-10-25 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-10-24 | 234 | 234 | 234 | 234 | 4,000 | 2,340 |
| 2007-10-22 | 243 | 243 | 230 | 230 | 9,000 | 2,300 |
| 2007-10-19 | 245 | 264 | 245 | 245 | 27,000 | 2,450 |
| 2007-10-18 | 225 | 240 | 225 | 240 | 9,000 | 2,400 |
| 2007-10-17 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2007-10-16 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2007-10-15 | 232 | 232 | 230 | 230 | 3,000 | 2,300 |
| 2007-10-12 | 240 | 240 | 235 | 235 | 9,000 | 2,350 |
| 2007-10-11 | 243 | 243 | 240 | 240 | 6,000 | 2,400 |
| 2007-10-10 | 260 | 267 | 243 | 243 | 38,000 | 2,430 |
| 2007-10-09 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2007-10-05 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-10-03 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2007-10-02 | 229 | 235 | 229 | 230 | 5,000 | 2,300 |
| 2007-10-01 | 245 | 245 | 224 | 224 | 6,000 | 2,240 |
| 2007-09-28 | 220 | 261 | 220 | 260 | 22,000 | 2,600 |
| 2007-09-27 | 210 | 210 | 209 | 210 | 15,000 | 2,100 |
| 2007-09-26 | 198 | 205 | 198 | 205 | 12,000 | 2,050 |
| 2007-09-25 | 196 | 200 | 196 | 197 | 15,000 | 1,970 |
| 2007-09-21 | 197 | 197 | 197 | 197 | 13,000 | 1,970 |
| 2007-09-20 | 201 | 201 | 196 | 196 | 9,000 | 1,960 |
| 2007-09-19 | 196 | 200 | 196 | 200 | 14,000 | 2,000 |
| 2007-09-18 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 2007-09-14 | 205 | 205 | 200 | 200 | 3,000 | 2,000 |
| 2007-09-13 | 210 | 210 | 203 | 203 | 8,000 | 2,030 |
| 2007-09-12 | 220 | 220 | 215 | 215 | 4,000 | 2,150 |
| 2007-09-11 | 223 | 223 | 220 | 220 | 2,000 | 2,200 |
| 2007-09-10 | 232 | 232 | 231 | 231 | 4,000 | 2,310 |
| 2007-09-07 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2007-09-06 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-09-05 | 233 | 233 | 231 | 231 | 12,000 | 2,310 |
| 2007-09-03 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2007-08-31 | 222 | 231 | 222 | 231 | 7,000 | 2,310 |
| 2007-08-29 | 222 | 227 | 222 | 227 | 3,000 | 2,270 |
| 2007-08-28 | 235 | 235 | 222 | 222 | 15,000 | 2,220 |
| 2007-08-27 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2007-08-24 | 240 | 240 | 231 | 231 | 2,000 | 2,310 |
| 2007-08-23 | 220 | 230 | 220 | 229 | 18,000 | 2,290 |
| 2007-08-22 | 234 | 235 | 230 | 230 | 4,000 | 2,300 |
| 2007-08-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-08-20 | 235 | 235 | 230 | 233 | 6,000 | 2,330 |
| 2007-08-17 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2007-08-16 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2007-08-14 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2007-08-13 | 269 | 269 | 249 | 249 | 6,000 | 2,490 |
| 2007-08-10 | 229 | 258 | 228 | 258 | 8,000 | 2,580 |
| 2007-08-09 | 230 | 230 | 229 | 229 | 4,000 | 2,290 |
| 2007-08-08 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2007-08-07 | 240 | 243 | 230 | 230 | 14,000 | 2,300 |
| 2007-08-06 | 238 | 239 | 236 | 239 | 7,000 | 2,390 |
| 2007-08-02 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2007-08-01 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2007-07-31 | 245 | 250 | 245 | 248 | 4,000 | 2,480 |
| 2007-07-30 | 237 | 250 | 237 | 250 | 4,000 | 2,500 |
| 2007-07-27 | 258 | 258 | 252 | 252 | 12,000 | 2,520 |
| 2007-07-26 | 262 | 262 | 260 | 260 | 4,000 | 2,600 |
| 2007-07-25 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2007-07-24 | 261 | 261 | 261 | 261 | 10,000 | 2,610 |
| 2007-07-23 | 263 | 266 | 262 | 264 | 7,000 | 2,640 |
| 2007-07-20 | 262 | 265 | 262 | 263 | 10,000 | 2,630 |
| 2007-07-19 | 264 | 264 | 260 | 260 | 13,000 | 2,600 |
| 2007-07-18 | 279 | 279 | 265 | 266 | 10,000 | 2,660 |
| 2007-07-17 | 282 | 283 | 267 | 267 | 31,000 | 2,670 |
| 2007-07-13 | 260 | 320 | 260 | 277 | 174,000 | 2,770 |
| 2007-07-12 | 258 | 264 | 258 | 262 | 10,000 | 2,620 |
| 2007-07-11 | 263 | 263 | 260 | 260 | 13,000 | 2,600 |
| 2007-07-10 | 260 | 263 | 260 | 263 | 3,000 | 2,630 |
| 2007-07-09 | 263 | 263 | 260 | 260 | 7,000 | 2,600 |
| 2007-07-05 | 253 | 253 | 250 | 251 | 5,000 | 2,510 |
| 2007-07-04 | 260 | 260 | 259 | 259 | 8,000 | 2,590 |
| 2007-07-03 | 263 | 265 | 253 | 256 | 10,000 | 2,560 |
| 2007-07-02 | 244 | 248 | 244 | 248 | 6,000 | 2,480 |
| 2007-06-29 | 242 | 243 | 242 | 243 | 5,000 | 2,430 |
| 2007-06-28 | 240 | 242 | 240 | 240 | 10,000 | 2,400 |
| 2007-06-27 | 245 | 245 | 240 | 242 | 9,000 | 2,420 |
| 2007-06-26 | 240 | 245 | 240 | 243 | 24,000 | 2,430 |
| 2007-06-25 | 240 | 254 | 240 | 250 | 23,000 | 2,500 |
| 2007-06-22 | 260 | 260 | 255 | 255 | 6,000 | 2,550 |
| 2007-06-21 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2007-06-20 | 259 | 259 | 259 | 259 | 10,000 | 2,590 |
| 2007-06-19 | 250 | 260 | 250 | 260 | 11,000 | 2,600 |
| 2007-06-18 | 260 | 260 | 250 | 250 | 12,000 | 2,500 |
| 2007-06-15 | 247 | 247 | 247 | 247 | 22,000 | 2,470 |
| 2007-06-14 | 246 | 248 | 246 | 246 | 3,000 | 2,460 |
| 2007-06-13 | 250 | 250 | 248 | 248 | 2,000 | 2,480 |
| 2007-06-11 | 250 | 250 | 249 | 250 | 9,000 | 2,500 |
| 2007-06-08 | 246 | 246 | 245 | 245 | 4,000 | 2,450 |
| 2007-06-07 | 245 | 246 | 245 | 246 | 3,000 | 2,460 |
| 2007-06-06 | 244 | 249 | 244 | 249 | 2,000 | 2,490 |
| 2007-06-04 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2007-06-01 | 243 | 250 | 243 | 250 | 2,000 | 2,500 |
| 2007-05-31 | 245 | 245 | 236 | 238 | 10,000 | 2,380 |
| 2007-05-30 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2007-05-29 | 245 | 245 | 240 | 245 | 6,000 | 2,450 |
| 2007-05-28 | 250 | 251 | 250 | 251 | 2,000 | 2,510 |
| 2007-05-25 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2007-05-24 | 252 | 252 | 251 | 251 | 6,000 | 2,510 |
| 2007-05-18 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2007-05-17 | 256 | 256 | 254 | 254 | 2,000 | 2,540 |
| 2007-05-16 | 260 | 260 | 255 | 255 | 6,000 | 2,550 |
| 2007-05-15 | 259 | 259 | 258 | 258 | 2,000 | 2,580 |
| 2007-05-11 | 263 | 266 | 259 | 266 | 6,000 | 2,660 |
| 2007-05-09 | 260 | 266 | 260 | 266 | 10,000 | 2,660 |
| 2007-05-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2007-05-07 | 263 | 263 | 263 | 263 | 7,000 | 2,630 |
| 2007-05-02 | 255 | 255 | 253 | 253 | 4,000 | 2,530 |
| 2007-05-01 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2007-04-27 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2007-04-24 | 250 | 250 | 246 | 246 | 16,000 | 2,460 |
| 2007-04-23 | 261 | 266 | 257 | 258 | 18,000 | 2,580 |
| 2007-04-20 | 277 | 279 | 266 | 266 | 24,000 | 2,660 |
| 2007-04-19 | 270 | 273 | 268 | 273 | 3,000 | 2,730 |
| 2007-04-18 | 283 | 294 | 275 | 275 | 23,000 | 2,750 |
| 2007-04-17 | 271 | 304 | 271 | 298 | 37,000 | 2,980 |
| 2007-04-16 | 290 | 290 | 271 | 271 | 3,000 | 2,710 |
| 2007-04-13 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-04-12 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-04-10 | 291 | 292 | 291 | 291 | 4,000 | 2,910 |
| 2007-04-09 | 314 | 314 | 288 | 291 | 55,000 | 2,910 |
| 2007-04-06 | 270 | 310 | 260 | 293 | 69,000 | 2,930 |
| 2007-04-05 | 261 | 262 | 261 | 262 | 4,000 | 2,620 |
| 2007-04-04 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2007-04-03 | 266 | 266 | 260 | 260 | 10,000 | 2,600 |
| 2007-04-02 | 268 | 268 | 268 | 268 | 7,000 | 2,680 |
| 2007-03-30 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2007-03-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-03-27 | 268 | 270 | 268 | 269 | 3,000 | 2,690 |
| 2007-03-26 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2007-03-23 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2007-03-22 | 266 | 266 | 265 | 265 | 6,000 | 2,650 |
| 2007-03-20 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2007-03-19 | 280 | 280 | 276 | 276 | 3,000 | 2,760 |
| 2007-03-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-03-14 | 272 | 272 | 272 | 272 | 20,000 | 2,720 |
| 2007-03-13 | 273 | 277 | 272 | 272 | 13,000 | 2,720 |
| 2007-03-09 | 283 | 284 | 272 | 272 | 14,000 | 2,720 |
| 2007-03-08 | 272 | 280 | 272 | 280 | 7,000 | 2,800 |
| 2007-03-07 | 264 | 280 | 264 | 280 | 4,000 | 2,800 |
| 2007-03-06 | 253 | 269 | 253 | 269 | 6,000 | 2,690 |
| 2007-03-05 | 271 | 275 | 261 | 261 | 18,000 | 2,610 |
| 2007-03-02 | 275 | 275 | 270 | 270 | 12,000 | 2,700 |
| 2007-03-01 | 279 | 279 | 278 | 278 | 10,000 | 2,780 |
| 2007-02-28 | 284 | 284 | 278 | 278 | 20,000 | 2,780 |
| 2007-02-27 | 286 | 288 | 284 | 284 | 25,000 | 2,840 |
| 2007-02-26 | 294 | 294 | 282 | 284 | 38,000 | 2,840 |
| 2007-02-23 | 295 | 295 | 292 | 294 | 5,000 | 2,940 |
| 2007-02-22 | 300 | 303 | 296 | 296 | 9,000 | 2,960 |
| 2007-02-21 | 300 | 300 | 299 | 300 | 17,000 | 3,000 |
| 2007-02-20 | 300 | 301 | 300 | 301 | 7,000 | 3,010 |
| 2007-02-19 | 305 | 305 | 300 | 300 | 8,000 | 3,000 |
| 2007-02-16 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2007-02-15 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-02-14 | 306 | 314 | 306 | 314 | 10,000 | 3,140 |
| 2007-02-13 | 312 | 314 | 301 | 310 | 26,000 | 3,100 |
| 2007-02-09 | 305 | 310 | 305 | 305 | 9,000 | 3,050 |
| 2007-02-08 | 293 | 312 | 293 | 305 | 22,000 | 3,050 |
| 2007-02-07 | 293 | 293 | 288 | 291 | 8,000 | 2,910 |
| 2007-02-06 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2007-02-05 | 285 | 288 | 284 | 288 | 5,000 | 2,880 |
| 2007-02-02 | 282 | 284 | 282 | 284 | 3,000 | 2,840 |
| 2007-02-01 | 286 | 286 | 282 | 282 | 18,000 | 2,820 |
| 2007-01-31 | 284 | 285 | 284 | 285 | 5,000 | 2,850 |
| 2007-01-30 | 282 | 284 | 282 | 284 | 5,000 | 2,840 |
| 2007-01-29 | 283 | 285 | 282 | 285 | 10,000 | 2,850 |
| 2007-01-26 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2007-01-25 | 283 | 284 | 283 | 284 | 10,000 | 2,840 |
| 2007-01-24 | 282 | 288 | 281 | 288 | 16,000 | 2,880 |
| 2007-01-23 | 283 | 285 | 283 | 283 | 5,000 | 2,830 |
| 2007-01-22 | 282 | 294 | 282 | 283 | 10,000 | 2,830 |
| 2007-01-19 | 282 | 282 | 281 | 281 | 6,000 | 2,810 |
| 2007-01-18 | 280 | 282 | 280 | 280 | 10,000 | 2,800 |
| 2007-01-17 | 282 | 282 | 280 | 280 | 5,000 | 2,800 |
| 2007-01-16 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2007-01-15 | 293 | 294 | 293 | 294 | 3,000 | 2,940 |
| 2007-01-12 | 285 | 290 | 285 | 285 | 9,000 | 2,850 |
| 2007-01-11 | 291 | 291 | 290 | 290 | 4,000 | 2,900 |
| 2007-01-10 | 291 | 300 | 290 | 290 | 16,000 | 2,900 |
| 2007-01-09 | 290 | 290 | 275 | 280 | 6,000 | 2,800 |
| 2007-01-05 | 286 | 286 | 280 | 285 | 6,000 | 2,850 |
| 2007-01-04 | 290 | 292 | 290 | 290 | 19,000 | 2,900 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
