5271 (株)トーヨーアサノ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 72 | 74 | 72 | 74 | 2,000 | 740 |
| 2009-12-28 | 72 | 72 | 71 | 71 | 2,000 | 710 |
| 2009-12-24 | 70 | 72 | 70 | 72 | 3,000 | 720 |
| 2009-12-22 | 69 | 70 | 66 | 70 | 12,000 | 700 |
| 2009-12-21 | 70 | 70 | 67 | 70 | 12,000 | 700 |
| 2009-12-18 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-12-16 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2009-12-11 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-12-10 | 72 | 73 | 72 | 73 | 6,000 | 730 |
| 2009-12-08 | 68 | 75 | 67 | 68 | 33,000 | 680 |
| 2009-12-07 | 74 | 79 | 73 | 73 | 23,000 | 730 |
| 2009-12-04 | 74 | 76 | 74 | 74 | 14,000 | 740 |
| 2009-12-02 | 71 | 72 | 70 | 70 | 9,000 | 700 |
| 2009-12-01 | 72 | 72 | 70 | 70 | 3,000 | 700 |
| 2009-11-30 | 68 | 74 | 67 | 69 | 70,000 | 690 |
| 2009-11-27 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2009-11-26 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2009-11-16 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-11-10 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-11-09 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2009-11-06 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2009-11-05 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-11-02 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2009-10-30 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-10-26 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2009-10-23 | 80 | 84 | 80 | 81 | 22,000 | 810 |
| 2009-10-22 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-10-21 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-10-20 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-10-16 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2009-10-14 | 79 | 81 | 79 | 81 | 3,000 | 810 |
| 2009-10-13 | 83 | 83 | 80 | 80 | 3,000 | 800 |
| 2009-10-09 | 81 | 85 | 80 | 83 | 9,000 | 830 |
| 2009-10-02 | 84 | 84 | 80 | 80 | 8,000 | 800 |
| 2009-10-01 | 80 | 81 | 80 | 80 | 23,000 | 800 |
| 2009-09-30 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2009-09-29 | 81 | 81 | 81 | 81 | 7,000 | 810 |
| 2009-09-28 | 81 | 83 | 81 | 83 | 7,000 | 830 |
| 2009-09-25 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-09-24 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2009-09-18 | 84 | 84 | 82 | 83 | 4,000 | 830 |
| 2009-09-17 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2009-09-16 | 88 | 88 | 87 | 87 | 7,000 | 870 |
| 2009-09-15 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2009-09-14 | 90 | 90 | 85 | 89 | 6,000 | 890 |
| 2009-09-11 | 94 | 94 | 91 | 91 | 2,000 | 910 |
| 2009-09-10 | 91 | 91 | 90 | 91 | 5,000 | 910 |
| 2009-09-09 | 92 | 92 | 91 | 91 | 3,000 | 910 |
| 2009-09-08 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-09-07 | 95 | 95 | 91 | 91 | 3,000 | 910 |
| 2009-09-03 | 92 | 92 | 91 | 91 | 4,000 | 910 |
| 2009-09-02 | 95 | 95 | 91 | 91 | 2,000 | 910 |
| 2009-09-01 | 94 | 94 | 94 | 94 | 8,000 | 940 |
| 2009-08-31 | 97 | 97 | 95 | 95 | 12,000 | 950 |
| 2009-08-28 | 95 | 104 | 95 | 100 | 63,000 | 1,000 |
| 2009-08-27 | 94 | 94 | 91 | 91 | 5,000 | 910 |
| 2009-08-26 | 96 | 97 | 92 | 92 | 24,000 | 920 |
| 2009-08-25 | 92 | 96 | 90 | 93 | 50,000 | 930 |
| 2009-08-24 | 88 | 90 | 88 | 90 | 8,000 | 900 |
| 2009-08-21 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2009-08-20 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2009-08-17 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2009-08-14 | 86 | 86 | 86 | 86 | 7,000 | 860 |
| 2009-08-13 | 89 | 89 | 86 | 86 | 16,000 | 860 |
| 2009-08-11 | 90 | 90 | 89 | 89 | 5,000 | 890 |
| 2009-08-10 | 90 | 90 | 89 | 90 | 7,000 | 900 |
| 2009-08-07 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2009-08-06 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2009-08-04 | 93 | 93 | 90 | 91 | 7,000 | 910 |
| 2009-08-03 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2009-07-31 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-07-29 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2009-07-27 | 88 | 93 | 88 | 92 | 3,000 | 920 |
| 2009-07-24 | 89 | 92 | 89 | 90 | 7,000 | 900 |
| 2009-07-23 | 90 | 90 | 89 | 89 | 10,000 | 890 |
| 2009-07-22 | 88 | 90 | 88 | 90 | 27,000 | 900 |
| 2009-07-21 | 85 | 87 | 85 | 87 | 2,000 | 870 |
| 2009-07-17 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2009-07-16 | 85 | 86 | 83 | 83 | 11,000 | 830 |
| 2009-07-15 | 88 | 88 | 82 | 83 | 22,000 | 830 |
| 2009-07-14 | 87 | 88 | 85 | 88 | 15,000 | 880 |
| 2009-07-13 | 85 | 90 | 81 | 90 | 122,000 | 900 |
| 2009-07-10 | 91 | 122 | 89 | 95 | 245,000 | 950 |
| 2009-07-08 | 93 | 93 | 87 | 92 | 15,000 | 920 |
| 2009-07-07 | 93 | 100 | 93 | 93 | 23,000 | 930 |
| 2009-07-06 | 90 | 93 | 90 | 93 | 5,000 | 930 |
| 2009-07-03 | 89 | 91 | 89 | 91 | 7,000 | 910 |
| 2009-07-02 | 89 | 90 | 89 | 89 | 10,000 | 890 |
| 2009-07-01 | 88 | 89 | 87 | 89 | 7,000 | 890 |
| 2009-06-30 | 87 | 89 | 87 | 88 | 6,000 | 880 |
| 2009-06-29 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-06-26 | 88 | 88 | 87 | 87 | 6,000 | 870 |
| 2009-06-25 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-06-24 | 85 | 88 | 85 | 88 | 3,000 | 880 |
| 2009-06-23 | 85 | 85 | 82 | 83 | 5,000 | 830 |
| 2009-06-22 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2009-06-19 | 90 | 91 | 89 | 89 | 13,000 | 890 |
| 2009-06-18 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2009-06-17 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2009-06-16 | 91 | 91 | 83 | 91 | 36,000 | 910 |
| 2009-06-15 | 81 | 92 | 81 | 90 | 55,000 | 900 |
| 2009-06-12 | 81 | 81 | 78 | 80 | 26,000 | 800 |
| 2009-06-11 | 82 | 82 | 78 | 78 | 44,000 | 780 |
| 2009-06-10 | 77 | 78 | 76 | 78 | 24,000 | 780 |
| 2009-06-09 | 81 | 81 | 76 | 76 | 18,000 | 760 |
| 2009-06-08 | 76 | 78 | 76 | 77 | 39,000 | 770 |
| 2009-06-05 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2009-06-04 | 72 | 72 | 71 | 72 | 18,000 | 720 |
| 2009-06-03 | 74 | 75 | 72 | 72 | 44,000 | 720 |
| 2009-06-02 | 74 | 75 | 71 | 72 | 58,000 | 720 |
| 2009-06-01 | 77 | 77 | 75 | 75 | 24,000 | 750 |
| 2009-05-29 | 74 | 76 | 74 | 76 | 3,000 | 760 |
| 2009-05-28 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-05-27 | 74 | 74 | 72 | 72 | 3,000 | 720 |
| 2009-05-25 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2009-05-22 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2009-05-21 | 70 | 70 | 68 | 68 | 10,000 | 680 |
| 2009-05-20 | 70 | 72 | 70 | 72 | 17,000 | 720 |
| 2009-05-14 | 75 | 75 | 73 | 75 | 14,000 | 750 |
| 2009-05-13 | 73 | 75 | 73 | 75 | 4,000 | 750 |
| 2009-05-12 | 71 | 74 | 71 | 74 | 16,000 | 740 |
| 2009-05-11 | 73 | 75 | 71 | 71 | 35,000 | 710 |
| 2009-05-08 | 70 | 71 | 70 | 71 | 10,000 | 710 |
| 2009-05-07 | 72 | 75 | 72 | 75 | 2,000 | 750 |
| 2009-05-01 | 75 | 75 | 74 | 74 | 3,000 | 740 |
| 2009-04-30 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2009-04-28 | 68 | 75 | 68 | 75 | 9,000 | 750 |
| 2009-04-27 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2009-04-24 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-04-23 | 76 | 76 | 71 | 71 | 2,000 | 710 |
| 2009-04-22 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2009-04-21 | 72 | 73 | 72 | 72 | 6,000 | 720 |
| 2009-04-20 | 79 | 79 | 71 | 77 | 21,000 | 770 |
| 2009-04-17 | 81 | 85 | 73 | 76 | 86,000 | 760 |
| 2009-04-16 | 80 | 80 | 78 | 78 | 2,000 | 780 |
| 2009-04-14 | 78 | 80 | 77 | 77 | 6,000 | 770 |
| 2009-04-13 | 78 | 80 | 78 | 78 | 32,000 | 780 |
| 2009-04-10 | 68 | 91 | 68 | 77 | 79,000 | 770 |
| 2009-04-09 | 65 | 68 | 61 | 68 | 15,000 | 680 |
| 2009-04-08 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-04-06 | 65 | 67 | 65 | 67 | 4,000 | 670 |
| 2009-04-03 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2009-04-01 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-03-27 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2009-03-25 | 68 | 68 | 65 | 65 | 2,000 | 650 |
| 2009-03-24 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-03-19 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-03-12 | 61 | 62 | 61 | 62 | 2,000 | 620 |
| 2009-03-11 | 62 | 62 | 61 | 62 | 6,000 | 620 |
| 2009-03-03 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2009-02-25 | 63 | 63 | 62 | 62 | 2,000 | 620 |
| 2009-02-23 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-02-19 | 67 | 70 | 67 | 70 | 2,000 | 700 |
| 2009-02-17 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-02-13 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-02-12 | 76 | 76 | 73 | 73 | 9,000 | 730 |
| 2009-02-05 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2009-02-03 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-01-29 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-01-28 | 74 | 74 | 74 | 74 | 8,000 | 740 |
| 2009-01-27 | 74 | 76 | 74 | 76 | 2,000 | 760 |
| 2009-01-26 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-01-23 | 74 | 79 | 74 | 79 | 10,000 | 790 |
| 2009-01-15 | 74 | 74 | 73 | 73 | 14,000 | 730 |
| 2009-01-14 | 76 | 76 | 73 | 76 | 5,000 | 760 |
| 2009-01-13 | 74 | 80 | 74 | 80 | 33,000 | 800 |
| 2009-01-09 | 66 | 96 | 65 | 94 | 41,000 | 940 |
| 2009-01-08 | 69 | 69 | 66 | 66 | 6,000 | 660 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
