5271 (株)トーヨーアサノ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 70 | 70 | 70 | 70 | 14,000 | 700 |
| 2010-12-29 | 70 | 73 | 70 | 70 | 7,000 | 700 |
| 2010-12-28 | 73 | 73 | 73 | 73 | 10,000 | 730 |
| 2010-12-27 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2010-12-24 | 75 | 76 | 74 | 74 | 6,000 | 740 |
| 2010-12-22 | 73 | 75 | 73 | 75 | 29,000 | 750 |
| 2010-12-21 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2010-12-20 | 71 | 73 | 70 | 73 | 13,000 | 730 |
| 2010-12-17 | 70 | 70 | 70 | 70 | 17,000 | 700 |
| 2010-12-16 | 70 | 71 | 70 | 71 | 2,000 | 710 |
| 2010-12-15 | 70 | 71 | 70 | 71 | 4,000 | 710 |
| 2010-12-14 | 72 | 72 | 69 | 69 | 10,000 | 690 |
| 2010-12-13 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2010-12-10 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2010-12-09 | 71 | 72 | 70 | 72 | 6,000 | 720 |
| 2010-12-08 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2010-12-07 | 69 | 69 | 68 | 69 | 7,000 | 690 |
| 2010-12-06 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2010-12-03 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2010-12-02 | 69 | 70 | 69 | 70 | 7,000 | 700 |
| 2010-12-01 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2010-11-30 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2010-11-29 | 67 | 69 | 67 | 68 | 12,000 | 680 |
| 2010-11-26 | 68 | 68 | 67 | 67 | 6,000 | 670 |
| 2010-11-24 | 63 | 69 | 63 | 69 | 12,000 | 690 |
| 2010-11-19 | 66 | 66 | 65 | 65 | 2,000 | 650 |
| 2010-11-18 | 62 | 67 | 62 | 67 | 17,000 | 670 |
| 2010-11-16 | 67 | 67 | 64 | 67 | 6,000 | 670 |
| 2010-11-15 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2010-11-11 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2010-11-10 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-11-09 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-11-04 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-11-01 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2010-10-29 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2010-10-26 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2010-10-25 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2010-10-22 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2010-10-21 | 62 | 63 | 62 | 63 | 5,000 | 630 |
| 2010-10-20 | 64 | 64 | 61 | 62 | 27,000 | 620 |
| 2010-10-18 | 65 | 66 | 65 | 65 | 11,000 | 650 |
| 2010-10-15 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-10-14 | 66 | 67 | 66 | 66 | 14,000 | 660 |
| 2010-10-13 | 66 | 67 | 66 | 67 | 9,000 | 670 |
| 2010-10-12 | 65 | 67 | 65 | 66 | 19,000 | 660 |
| 2010-10-08 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2010-10-07 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2010-10-06 | 67 | 68 | 67 | 68 | 3,000 | 680 |
| 2010-10-05 | 68 | 69 | 68 | 69 | 4,000 | 690 |
| 2010-10-04 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2010-10-01 | 68 | 68 | 66 | 68 | 11,000 | 680 |
| 2010-09-30 | 69 | 69 | 68 | 68 | 2,000 | 680 |
| 2010-09-29 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2010-09-28 | 66 | 69 | 66 | 69 | 10,000 | 690 |
| 2010-09-27 | 67 | 70 | 66 | 67 | 64,000 | 670 |
| 2010-09-24 | 70 | 72 | 70 | 72 | 7,000 | 720 |
| 2010-09-22 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2010-09-21 | 74 | 74 | 73 | 73 | 13,000 | 730 |
| 2010-09-16 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2010-09-15 | 78 | 78 | 76 | 78 | 10,000 | 780 |
| 2010-09-14 | 81 | 81 | 81 | 81 | 12,000 | 810 |
| 2010-09-13 | 77 | 81 | 77 | 81 | 64,000 | 810 |
| 2010-09-10 | 75 | 76 | 75 | 75 | 7,000 | 750 |
| 2010-09-09 | 75 | 80 | 75 | 80 | 16,000 | 800 |
| 2010-09-08 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2010-09-06 | 70 | 72 | 70 | 72 | 3,000 | 720 |
| 2010-09-01 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2010-08-27 | 69 | 72 | 69 | 72 | 2,000 | 720 |
| 2010-08-25 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2010-08-23 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2010-08-18 | 69 | 71 | 69 | 71 | 4,000 | 710 |
| 2010-08-17 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2010-08-16 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2010-08-12 | 72 | 72 | 70 | 70 | 8,000 | 700 |
| 2010-08-11 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2010-08-09 | 72 | 73 | 72 | 73 | 3,000 | 730 |
| 2010-08-06 | 69 | 87 | 69 | 74 | 32,000 | 740 |
| 2010-08-05 | 72 | 72 | 71 | 72 | 19,000 | 720 |
| 2010-08-04 | 75 | 75 | 72 | 72 | 36,000 | 720 |
| 2010-08-02 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-07-28 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-07-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-07-26 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2010-07-23 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2010-07-22 | 82 | 82 | 80 | 80 | 20,000 | 800 |
| 2010-07-21 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2010-07-20 | 82 | 82 | 80 | 80 | 15,000 | 800 |
| 2010-07-16 | 80 | 82 | 80 | 82 | 9,000 | 820 |
| 2010-07-14 | 82 | 82 | 82 | 82 | 12,000 | 820 |
| 2010-07-12 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2010-07-07 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2010-07-06 | 73 | 77 | 73 | 77 | 4,000 | 770 |
| 2010-07-05 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2010-07-02 | 74 | 77 | 74 | 74 | 5,000 | 740 |
| 2010-07-01 | 81 | 81 | 76 | 76 | 14,000 | 760 |
| 2010-06-29 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2010-06-25 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2010-06-24 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-06-22 | 84 | 85 | 84 | 85 | 5,000 | 850 |
| 2010-06-21 | 85 | 86 | 84 | 86 | 4,000 | 860 |
| 2010-06-16 | 81 | 88 | 80 | 88 | 12,000 | 880 |
| 2010-06-15 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-06-14 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2010-06-11 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2010-06-10 | 83 | 83 | 80 | 80 | 4,000 | 800 |
| 2010-06-07 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-06-04 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-06-01 | 80 | 82 | 80 | 82 | 2,000 | 820 |
| 2010-05-31 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-05-28 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-05-26 | 80 | 84 | 80 | 84 | 7,000 | 840 |
| 2010-05-24 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2010-05-21 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 2010-05-20 | 78 | 81 | 78 | 80 | 5,000 | 800 |
| 2010-05-19 | 85 | 85 | 79 | 80 | 11,000 | 800 |
| 2010-05-18 | 91 | 91 | 86 | 86 | 12,000 | 860 |
| 2010-05-17 | 87 | 90 | 87 | 90 | 2,000 | 900 |
| 2010-05-14 | 88 | 88 | 87 | 87 | 4,000 | 870 |
| 2010-05-13 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-05-12 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-05-11 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2010-05-10 | 85 | 88 | 85 | 87 | 21,000 | 870 |
| 2010-05-07 | 89 | 89 | 87 | 87 | 24,000 | 870 |
| 2010-05-06 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2010-04-30 | 96 | 96 | 95 | 95 | 11,000 | 950 |
| 2010-04-28 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2010-04-27 | 100 | 100 | 97 | 97 | 12,000 | 970 |
| 2010-04-26 | 97 | 99 | 95 | 99 | 24,000 | 990 |
| 2010-04-23 | 97 | 98 | 97 | 97 | 22,000 | 970 |
| 2010-04-22 | 97 | 100 | 97 | 98 | 33,000 | 980 |
| 2010-04-21 | 93 | 96 | 93 | 95 | 17,000 | 950 |
| 2010-04-20 | 93 | 95 | 93 | 93 | 26,000 | 930 |
| 2010-04-19 | 93 | 93 | 90 | 93 | 28,000 | 930 |
| 2010-04-16 | 99 | 100 | 93 | 96 | 100,000 | 960 |
| 2010-04-15 | 96 | 103 | 96 | 98 | 164,000 | 980 |
| 2010-04-14 | 92 | 93 | 91 | 92 | 36,000 | 920 |
| 2010-04-13 | 95 | 96 | 88 | 91 | 156,000 | 910 |
| 2010-04-12 | 99 | 126 | 89 | 92 | 777,000 | 920 |
| 2010-04-09 | 87 | 110 | 87 | 96 | 253,000 | 960 |
| 2010-04-08 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2010-04-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2010-04-06 | 84 | 84 | 83 | 84 | 13,000 | 840 |
| 2010-04-05 | 91 | 91 | 84 | 86 | 19,000 | 860 |
| 2010-04-02 | 84 | 88 | 84 | 85 | 9,000 | 850 |
| 2010-04-01 | 81 | 81 | 80 | 81 | 14,000 | 810 |
| 2010-03-30 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2010-03-29 | 80 | 84 | 79 | 79 | 46,000 | 790 |
| 2010-03-25 | 79 | 79 | 78 | 79 | 5,000 | 790 |
| 2010-03-24 | 79 | 80 | 79 | 80 | 3,000 | 800 |
| 2010-03-23 | 77 | 80 | 77 | 80 | 6,000 | 800 |
| 2010-03-19 | 78 | 78 | 76 | 76 | 8,000 | 760 |
| 2010-03-18 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2010-03-17 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2010-03-16 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2010-03-15 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2010-03-02 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2010-03-01 | 79 | 79 | 79 | 79 | 10,000 | 790 |
| 2010-02-24 | 78 | 82 | 78 | 82 | 6,000 | 820 |
| 2010-02-23 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2010-02-22 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2010-02-18 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2010-02-17 | 77 | 81 | 77 | 81 | 4,000 | 810 |
| 2010-02-16 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2010-02-15 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2010-02-10 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2010-02-04 | 81 | 81 | 79 | 79 | 3,000 | 790 |
| 2010-02-03 | 80 | 80 | 77 | 77 | 2,000 | 770 |
| 2010-02-01 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2010-01-29 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2010-01-28 | 75 | 78 | 75 | 78 | 3,000 | 780 |
| 2010-01-27 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2010-01-25 | 76 | 76 | 76 | 76 | 7,000 | 760 |
| 2010-01-22 | 80 | 80 | 79 | 79 | 3,000 | 790 |
| 2010-01-21 | 77 | 80 | 77 | 80 | 4,000 | 800 |
| 2010-01-19 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2010-01-15 | 77 | 78 | 76 | 78 | 19,000 | 780 |
| 2010-01-14 | 83 | 83 | 82 | 82 | 2,000 | 820 |
| 2010-01-13 | 83 | 83 | 82 | 82 | 3,000 | 820 |
| 2010-01-12 | 82 | 82 | 78 | 81 | 11,000 | 810 |
| 2010-01-08 | 77 | 83 | 77 | 77 | 30,000 | 770 |
| 2010-01-07 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2010-01-06 | 76 | 77 | 76 | 77 | 5,000 | 770 |
| 2010-01-05 | 75 | 84 | 72 | 84 | 8,000 | 840 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
