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
2009-12-29727472742,000740
2009-12-28727271712,000710
2009-12-24707270723,000720
2009-12-226970667012,000700
2009-12-217070677012,000700
2009-12-18707070701,000700
2009-12-16737373733,000730
2009-12-11737373731,000730
2009-12-10727372736,000730
2009-12-086875676833,000680
2009-12-077479737323,000730
2009-12-047476747414,000740
2009-12-02717270709,000700
2009-12-01727270703,000700
2009-11-306874676970,000690
2009-11-27787878782,000780
2009-11-26787878781,000780
2009-11-16747474742,000740
2009-11-10747474741,000740
2009-11-09747474743,000740
2009-11-06767676763,000760
2009-11-05767676761,000760
2009-11-02797979792,000790
2009-10-30797979791,000790
2009-10-26818180802,000800
2009-10-238084808122,000810
2009-10-22797979791,000790
2009-10-21808080801,000800
2009-10-20808080801,000800
2009-10-16808080805,000800
2009-10-14798179813,000810
2009-10-13838380803,000800
2009-10-09818580839,000830
2009-10-02848480808,000800
2009-10-018081808023,000800
2009-09-30808080805,000800
2009-09-29818181817,000810
2009-09-28818381837,000830
2009-09-25909090903,000900
2009-09-24858585853,000850
2009-09-18848482834,000830
2009-09-17878786862,000860
2009-09-16888887877,000870
2009-09-15878787873,000870
2009-09-14909085896,000890
2009-09-11949491912,000910
2009-09-10919190915,000910
2009-09-09929291913,000910
2009-09-08929292921,000920
2009-09-07959591913,000910
2009-09-03929291914,000910
2009-09-02959591912,000910
2009-09-01949494948,000940
2009-08-319797959512,000950
2009-08-28951049510063,0001,000
2009-08-27949491915,000910
2009-08-269697929224,000920
2009-08-259296909350,000930
2009-08-24889088908,000900
2009-08-21878887883,000880
2009-08-20878787876,000870
2009-08-17868686864,000860
2009-08-14868686867,000860
2009-08-138989868616,000860
2009-08-11909089895,000890
2009-08-10909089907,000900
2009-08-07909090905,000900
2009-08-06919190903,000900
2009-08-04939390917,000910
2009-08-03929291915,000910
2009-07-31888888881,000880
2009-07-29868686862,000860
2009-07-27889388923,000920
2009-07-24899289907,000900
2009-07-239090898910,000890
2009-07-228890889027,000900
2009-07-21858785872,000870
2009-07-17838383833,000830
2009-07-168586838311,000830
2009-07-158888828322,000830
2009-07-148788858815,000880
2009-07-1385908190122,000900
2009-07-10911228995245,000950
2009-07-089393879215,000920
2009-07-0793100939323,000930
2009-07-06909390935,000930
2009-07-03899189917,000910
2009-07-028990898910,000890
2009-07-01888987897,000890
2009-06-30878987886,000880
2009-06-29898989891,000890
2009-06-26888887876,000870
2009-06-25878787871,000870
2009-06-24858885883,000880
2009-06-23858582835,000830
2009-06-22868686864,000860
2009-06-199091898913,000890
2009-06-18919190903,000900
2009-06-17888888884,000880
2009-06-169191839136,000910
2009-06-158192819055,000900
2009-06-128181788026,000800
2009-06-118282787844,000780
2009-06-107778767824,000780
2009-06-098181767618,000760
2009-06-087678767739,000770
2009-06-05727372732,000730
2009-06-047272717218,000720
2009-06-037475727244,000720
2009-06-027475717258,000720
2009-06-017777757524,000750
2009-05-29747674763,000760
2009-05-28727272721,000720
2009-05-27747472723,000720
2009-05-25727272722,000720
2009-05-22717171714,000710
2009-05-217070686810,000680
2009-05-207072707217,000720
2009-05-147575737514,000750
2009-05-13737573754,000750
2009-05-127174717416,000740
2009-05-117375717135,000710
2009-05-087071707110,000710
2009-05-07727572752,000750
2009-05-01757574743,000740
2009-04-30757575755,000750
2009-04-28687568759,000750
2009-04-27717171713,000710
2009-04-24737373731,000730
2009-04-23767671712,000710
2009-04-22737373734,000730
2009-04-21727372726,000720
2009-04-207979717721,000770
2009-04-178185737686,000760
2009-04-16808078782,000780
2009-04-14788077776,000770
2009-04-137880787832,000780
2009-04-106891687779,000770
2009-04-096568616815,000680
2009-04-08656565651,000650
2009-04-06656765674,000670
2009-04-03656565653,000650
2009-04-01686868681,000680
2009-03-27686868682,000680
2009-03-25686865652,000650
2009-03-24656565652,000650
2009-03-19707070701,000700
2009-03-12616261622,000620
2009-03-11626261626,000620
2009-03-03626262622,000620
2009-02-25636362622,000620
2009-02-23707070701,000700
2009-02-19677067702,000700
2009-02-17777777771,000770
2009-02-13777777771,000770
2009-02-12767673739,000730
2009-02-05757575753,000750
2009-02-03777777771,000770
2009-01-29777777772,000770
2009-01-28747474748,000740
2009-01-27747674762,000760
2009-01-26777777772,000770
2009-01-237479747910,000790
2009-01-157474737314,000730
2009-01-14767673765,000760
2009-01-137480748033,000800
2009-01-096696659441,000940
2009-01-08696966666,000660

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