5271 (株)トーヨーアサノ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 67 | 67 | 66 | 66 | 6,000 | 660 |
| 2008-12-26 | 67 | 69 | 67 | 69 | 4,000 | 690 |
| 2008-12-24 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2008-12-22 | 70 | 70 | 69 | 70 | 5,000 | 700 |
| 2008-12-18 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2008-12-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-12-16 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2008-12-15 | 69 | 69 | 69 | 69 | 6,000 | 690 |
| 2008-12-12 | 68 | 70 | 67 | 67 | 10,000 | 670 |
| 2008-12-11 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2008-12-10 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2008-12-09 | 73 | 73 | 67 | 67 | 6,000 | 670 |
| 2008-12-08 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2008-12-02 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2008-12-01 | 65 | 65 | 61 | 65 | 19,000 | 650 |
| 2008-11-28 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2008-11-20 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2008-11-18 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2008-11-14 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2008-11-13 | 68 | 70 | 68 | 70 | 3,000 | 700 |
| 2008-11-11 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-11-10 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-11-05 | 94 | 94 | 87 | 87 | 2,000 | 870 |
| 2008-11-04 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-10-31 | 93 | 93 | 93 | 93 | 11,000 | 930 |
| 2008-10-30 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2008-10-29 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2008-10-28 | 75 | 75 | 55 | 75 | 33,000 | 750 |
| 2008-10-27 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2008-10-24 | 70 | 70 | 70 | 70 | 21,000 | 700 |
| 2008-10-23 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2008-10-22 | 71 | 76 | 71 | 76 | 2,000 | 760 |
| 2008-10-21 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2008-10-20 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2008-10-17 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2008-10-16 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2008-10-15 | 80 | 80 | 75 | 75 | 5,000 | 750 |
| 2008-10-14 | 69 | 78 | 67 | 70 | 20,000 | 700 |
| 2008-10-10 | 57 | 59 | 52 | 59 | 16,000 | 590 |
| 2008-10-09 | 72 | 72 | 70 | 70 | 11,000 | 700 |
| 2008-10-08 | 64 | 65 | 51 | 51 | 20,000 | 510 |
| 2008-10-07 | 52 | 65 | 50 | 65 | 65,000 | 650 |
| 2008-10-06 | 72 | 72 | 52 | 57 | 77,000 | 570 |
| 2008-10-03 | 87 | 87 | 82 | 82 | 11,000 | 820 |
| 2008-10-02 | 87 | 87 | 85 | 85 | 2,000 | 850 |
| 2008-10-01 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2008-09-30 | 95 | 100 | 85 | 85 | 12,000 | 850 |
| 2008-09-29 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-09-25 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2008-09-24 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2008-09-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-09-19 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2008-09-18 | 90 | 97 | 90 | 97 | 14,000 | 970 |
| 2008-09-17 | 114 | 115 | 114 | 115 | 5,000 | 1,150 |
| 2008-09-16 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2008-09-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-09-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-09-05 | 90 | 94 | 90 | 94 | 6,000 | 940 |
| 2008-09-04 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2008-09-02 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-09-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-08-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-08-27 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-08-25 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-08-22 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-08-21 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-08-19 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2008-08-15 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-08-07 | 107 | 108 | 107 | 108 | 3,000 | 1,080 |
| 2008-08-06 | 113 | 113 | 100 | 105 | 9,000 | 1,050 |
| 2008-08-04 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-08-01 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-07-29 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-07-28 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-07-24 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2008-07-22 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2008-07-18 | 105 | 119 | 105 | 119 | 2,000 | 1,190 |
| 2008-07-17 | 105 | 105 | 102 | 102 | 3,000 | 1,020 |
| 2008-07-14 | 112 | 114 | 110 | 110 | 11,000 | 1,100 |
| 2008-07-10 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2008-07-08 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2008-07-07 | 115 | 124 | 115 | 124 | 5,000 | 1,240 |
| 2008-07-04 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-07-03 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
| 2008-07-02 | 114 | 114 | 111 | 111 | 9,000 | 1,110 |
| 2008-06-30 | 114 | 114 | 112 | 112 | 4,000 | 1,120 |
| 2008-06-27 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-06-26 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-06-25 | 115 | 115 | 114 | 115 | 11,000 | 1,150 |
| 2008-06-24 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-06-23 | 115 | 115 | 114 | 114 | 2,000 | 1,140 |
| 2008-06-20 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2008-06-18 | 123 | 123 | 115 | 123 | 5,000 | 1,230 |
| 2008-06-17 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-06-16 | 112 | 112 | 111 | 111 | 4,000 | 1,110 |
| 2008-06-13 | 113 | 113 | 111 | 111 | 13,000 | 1,110 |
| 2008-06-11 | 112 | 117 | 112 | 116 | 10,000 | 1,160 |
| 2008-06-10 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-06-09 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-06-06 | 124 | 138 | 124 | 124 | 16,000 | 1,240 |
| 2008-06-05 | 121 | 124 | 121 | 124 | 4,000 | 1,240 |
| 2008-06-04 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-06-03 | 122 | 124 | 122 | 124 | 4,000 | 1,240 |
| 2008-06-02 | 123 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2008-05-30 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-05-29 | 120 | 123 | 120 | 123 | 4,000 | 1,230 |
| 2008-05-28 | 116 | 120 | 116 | 120 | 2,000 | 1,200 |
| 2008-05-27 | 120 | 120 | 116 | 116 | 33,000 | 1,160 |
| 2008-05-26 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2008-05-23 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-05-22 | 119 | 121 | 119 | 121 | 2,000 | 1,210 |
| 2008-05-21 | 119 | 120 | 117 | 120 | 5,000 | 1,200 |
| 2008-05-20 | 117 | 118 | 117 | 118 | 10,000 | 1,180 |
| 2008-05-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-05-15 | 115 | 118 | 115 | 118 | 11,000 | 1,180 |
| 2008-05-14 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2008-05-12 | 115 | 115 | 112 | 115 | 9,000 | 1,150 |
| 2008-05-07 | 115 | 115 | 113 | 113 | 15,000 | 1,130 |
| 2008-05-02 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-04-30 | 112 | 112 | 110 | 110 | 3,000 | 1,100 |
| 2008-04-28 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2008-04-25 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2008-04-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-04-23 | 110 | 115 | 110 | 111 | 3,000 | 1,110 |
| 2008-04-21 | 115 | 116 | 113 | 115 | 25,000 | 1,150 |
| 2008-04-18 | 101 | 118 | 101 | 107 | 47,000 | 1,070 |
| 2008-04-17 | 101 | 103 | 100 | 100 | 20,000 | 1,000 |
| 2008-04-16 | 103 | 103 | 100 | 100 | 8,000 | 1,000 |
| 2008-04-15 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2008-04-14 | 100 | 110 | 98 | 110 | 23,000 | 1,100 |
| 2008-04-11 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2008-04-10 | 107 | 107 | 105 | 105 | 6,000 | 1,050 |
| 2008-04-09 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-04-07 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-04-04 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-04-03 | 113 | 114 | 113 | 114 | 2,000 | 1,140 |
| 2008-04-02 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2008-04-01 | 111 | 116 | 106 | 106 | 6,000 | 1,060 |
| 2008-03-31 | 108 | 110 | 105 | 107 | 16,000 | 1,070 |
| 2008-03-28 | 115 | 117 | 115 | 117 | 3,000 | 1,170 |
| 2008-03-24 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2008-03-21 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-03-19 | 115 | 115 | 103 | 103 | 8,000 | 1,030 |
| 2008-03-18 | 104 | 104 | 101 | 101 | 17,000 | 1,010 |
| 2008-03-17 | 109 | 109 | 105 | 105 | 6,000 | 1,050 |
| 2008-03-14 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2008-03-13 | 108 | 110 | 108 | 110 | 13,000 | 1,100 |
| 2008-03-12 | 112 | 114 | 109 | 109 | 19,000 | 1,090 |
| 2008-03-11 | 115 | 117 | 115 | 117 | 16,000 | 1,170 |
| 2008-03-07 | 112 | 112 | 112 | 112 | 10,000 | 1,120 |
| 2008-03-06 | 120 | 120 | 112 | 112 | 13,000 | 1,120 |
| 2008-03-04 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-03-03 | 120 | 124 | 119 | 124 | 10,000 | 1,240 |
| 2008-02-29 | 133 | 133 | 130 | 130 | 10,000 | 1,300 |
| 2008-02-28 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 2008-02-26 | 143 | 143 | 140 | 140 | 2,000 | 1,400 |
| 2008-02-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-02-21 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2008-02-20 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2008-02-19 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-02-18 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2008-02-15 | 145 | 150 | 145 | 150 | 8,000 | 1,500 |
| 2008-02-14 | 135 | 135 | 130 | 130 | 4,000 | 1,300 |
| 2008-02-13 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-02-12 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-02-08 | 138 | 139 | 138 | 139 | 3,000 | 1,390 |
| 2008-02-07 | 132 | 135 | 132 | 135 | 3,000 | 1,350 |
| 2008-02-06 | 136 | 136 | 131 | 131 | 4,000 | 1,310 |
| 2008-02-04 | 140 | 140 | 135 | 139 | 6,000 | 1,390 |
| 2008-01-31 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-01-28 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2008-01-25 | 127 | 142 | 127 | 135 | 10,000 | 1,350 |
| 2008-01-24 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2008-01-23 | 125 | 133 | 125 | 133 | 12,000 | 1,330 |
| 2008-01-22 | 126 | 126 | 125 | 125 | 23,000 | 1,250 |
| 2008-01-21 | 125 | 135 | 125 | 135 | 13,000 | 1,350 |
| 2008-01-18 | 120 | 137 | 120 | 127 | 22,000 | 1,270 |
| 2008-01-17 | 120 | 124 | 119 | 122 | 23,000 | 1,220 |
| 2008-01-16 | 128 | 135 | 128 | 129 | 14,000 | 1,290 |
| 2008-01-15 | 189 | 189 | 140 | 145 | 100,000 | 1,450 |
| 2008-01-11 | 204 | 204 | 190 | 190 | 12,000 | 1,900 |
| 2008-01-10 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-01-09 | 170 | 180 | 168 | 180 | 10,000 | 1,800 |
| 2008-01-08 | 190 | 190 | 180 | 180 | 7,000 | 1,800 |
| 2008-01-07 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2008-01-04 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
