5271 (株)トーヨーアサノ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-12-28 | 96 | 103 | 96 | 103 | 9,000 | 1,030 |
| 2011-12-27 | 95 | 100 | 95 | 95 | 10,000 | 950 |
| 2011-12-21 | 97 | 97 | 95 | 95 | 5,000 | 950 |
| 2011-12-19 | 95 | 100 | 94 | 94 | 14,000 | 940 |
| 2011-12-16 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2011-12-15 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2011-12-14 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2011-12-13 | 96 | 98 | 96 | 98 | 10,000 | 980 |
| 2011-12-12 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2011-12-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-12-08 | 102 | 102 | 98 | 98 | 7,000 | 980 |
| 2011-12-07 | 110 | 110 | 104 | 104 | 19,000 | 1,040 |
| 2011-12-06 | 100 | 109 | 100 | 106 | 39,000 | 1,060 |
| 2011-12-05 | 96 | 105 | 96 | 99 | 42,000 | 990 |
| 2011-12-02 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2011-12-01 | 97 | 98 | 91 | 94 | 21,000 | 940 |
| 2011-11-30 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2011-11-29 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-11-28 | 94 | 94 | 91 | 91 | 5,000 | 910 |
| 2011-11-25 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-11-22 | 87 | 90 | 86 | 90 | 6,000 | 900 |
| 2011-11-21 | 92 | 92 | 90 | 90 | 10,000 | 900 |
| 2011-11-18 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-11-16 | 92 | 95 | 92 | 95 | 7,000 | 950 |
| 2011-11-15 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-11-10 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-11-08 | 94 | 94 | 91 | 93 | 14,000 | 930 |
| 2011-11-07 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2011-11-02 | 96 | 97 | 96 | 96 | 8,000 | 960 |
| 2011-11-01 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-10-31 | 97 | 98 | 95 | 98 | 7,000 | 980 |
| 2011-10-28 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-10-26 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-10-25 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-10-24 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-10-18 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-10-17 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2011-10-14 | 99 | 100 | 99 | 100 | 10,000 | 1,000 |
| 2011-10-13 | 100 | 103 | 100 | 102 | 6,000 | 1,020 |
| 2011-10-12 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-10-11 | 101 | 101 | 98 | 99 | 7,000 | 990 |
| 2011-10-07 | 98 | 102 | 97 | 101 | 26,000 | 1,010 |
| 2011-10-06 | 99 | 99 | 97 | 97 | 10,000 | 970 |
| 2011-10-05 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2011-10-04 | 97 | 99 | 95 | 99 | 6,000 | 990 |
| 2011-10-03 | 98 | 99 | 97 | 97 | 16,000 | 970 |
| 2011-09-30 | 109 | 119 | 101 | 102 | 75,000 | 1,020 |
| 2011-09-29 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-09-28 | 103 | 104 | 100 | 104 | 9,000 | 1,040 |
| 2011-09-27 | 104 | 104 | 99 | 103 | 8,000 | 1,030 |
| 2011-09-26 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-09-22 | 104 | 105 | 100 | 105 | 30,000 | 1,050 |
| 2011-09-21 | 107 | 108 | 107 | 108 | 4,000 | 1,080 |
| 2011-09-20 | 103 | 105 | 102 | 105 | 12,000 | 1,050 |
| 2011-09-16 | 103 | 103 | 101 | 103 | 8,000 | 1,030 |
| 2011-09-15 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2011-09-14 | 106 | 107 | 103 | 103 | 17,000 | 1,030 |
| 2011-09-13 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-09-12 | 106 | 106 | 101 | 101 | 7,000 | 1,010 |
| 2011-09-09 | 108 | 108 | 105 | 106 | 7,000 | 1,060 |
| 2011-09-08 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-09-07 | 101 | 106 | 101 | 106 | 16,000 | 1,060 |
| 2011-09-06 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2011-09-05 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2011-09-02 | 107 | 112 | 107 | 112 | 10,000 | 1,120 |
| 2011-09-01 | 109 | 110 | 108 | 110 | 5,000 | 1,100 |
| 2011-08-31 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2011-08-30 | 106 | 108 | 106 | 108 | 16,000 | 1,080 |
| 2011-08-29 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-08-26 | 103 | 106 | 103 | 106 | 7,000 | 1,060 |
| 2011-08-25 | 102 | 103 | 99 | 103 | 8,000 | 1,030 |
| 2011-08-24 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-08-23 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-08-19 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 2011-08-18 | 107 | 107 | 104 | 104 | 24,000 | 1,040 |
| 2011-08-17 | 110 | 110 | 108 | 108 | 6,000 | 1,080 |
| 2011-08-16 | 105 | 113 | 103 | 113 | 22,000 | 1,130 |
| 2011-08-15 | 101 | 121 | 101 | 105 | 39,000 | 1,050 |
| 2011-08-12 | 97 | 100 | 97 | 98 | 13,000 | 980 |
| 2011-08-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-08-10 | 93 | 95 | 92 | 92 | 5,000 | 920 |
| 2011-08-09 | 87 | 90 | 87 | 90 | 18,000 | 900 |
| 2011-08-08 | 98 | 98 | 95 | 95 | 11,000 | 950 |
| 2011-08-05 | 102 | 104 | 96 | 98 | 35,000 | 980 |
| 2011-08-04 | 105 | 107 | 104 | 107 | 4,000 | 1,070 |
| 2011-08-03 | 109 | 109 | 103 | 105 | 4,000 | 1,050 |
| 2011-08-02 | 108 | 109 | 108 | 109 | 6,000 | 1,090 |
| 2011-08-01 | 108 | 112 | 108 | 112 | 5,000 | 1,120 |
| 2011-07-29 | 114 | 114 | 103 | 108 | 31,000 | 1,080 |
| 2011-07-28 | 117 | 117 | 110 | 110 | 7,000 | 1,100 |
| 2011-07-27 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2011-07-26 | 116 | 116 | 115 | 115 | 2,000 | 1,150 |
| 2011-07-25 | 117 | 118 | 117 | 117 | 14,000 | 1,170 |
| 2011-07-22 | 120 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2011-07-21 | 120 | 123 | 120 | 122 | 64,000 | 1,220 |
| 2011-07-20 | 118 | 120 | 118 | 119 | 31,000 | 1,190 |
| 2011-07-19 | 117 | 120 | 117 | 119 | 100,000 | 1,190 |
| 2011-07-15 | 108 | 114 | 108 | 114 | 41,000 | 1,140 |
| 2011-07-14 | 106 | 109 | 106 | 108 | 13,000 | 1,080 |
| 2011-07-13 | 109 | 110 | 109 | 109 | 10,000 | 1,090 |
| 2011-07-12 | 106 | 108 | 105 | 108 | 22,000 | 1,080 |
| 2011-07-11 | 110 | 111 | 106 | 111 | 63,000 | 1,110 |
| 2011-07-08 | 104 | 133 | 103 | 112 | 490,000 | 1,120 |
| 2011-07-07 | 101 | 102 | 100 | 102 | 10,000 | 1,020 |
| 2011-07-06 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-07-05 | 102 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2011-07-04 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-07-01 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2011-06-30 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2011-06-29 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2011-06-28 | 104 | 104 | 100 | 100 | 3,000 | 1,000 |
| 2011-06-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-06-22 | 102 | 104 | 102 | 104 | 6,000 | 1,040 |
| 2011-06-21 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2011-06-20 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2011-06-17 | 104 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2011-06-16 | 102 | 104 | 102 | 104 | 4,000 | 1,040 |
| 2011-06-15 | 97 | 102 | 97 | 102 | 19,000 | 1,020 |
| 2011-06-14 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2011-06-08 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-06-06 | 99 | 102 | 99 | 102 | 2,000 | 1,020 |
| 2011-06-03 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2011-06-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-05-31 | 98 | 100 | 97 | 100 | 10,000 | 1,000 |
| 2011-05-30 | 94 | 97 | 93 | 97 | 6,000 | 970 |
| 2011-05-27 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-05-26 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2011-05-25 | 93 | 96 | 93 | 94 | 13,000 | 940 |
| 2011-05-24 | 95 | 97 | 92 | 97 | 17,000 | 970 |
| 2011-05-23 | 97 | 98 | 97 | 97 | 16,000 | 970 |
| 2011-05-20 | 96 | 99 | 93 | 99 | 12,000 | 990 |
| 2011-05-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-05-18 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2011-05-17 | 96 | 96 | 96 | 96 | 10,000 | 960 |
| 2011-05-16 | 103 | 103 | 99 | 100 | 22,000 | 1,000 |
| 2011-05-13 | 105 | 105 | 101 | 105 | 12,000 | 1,050 |
| 2011-05-12 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2011-05-11 | 105 | 105 | 104 | 104 | 2,000 | 1,040 |
| 2011-05-10 | 103 | 106 | 103 | 106 | 5,000 | 1,060 |
| 2011-05-09 | 105 | 105 | 103 | 103 | 6,000 | 1,030 |
| 2011-05-06 | 104 | 105 | 104 | 105 | 9,000 | 1,050 |
| 2011-05-02 | 104 | 106 | 104 | 106 | 6,000 | 1,060 |
| 2011-04-28 | 105 | 105 | 104 | 104 | 9,000 | 1,040 |
| 2011-04-27 | 105 | 107 | 104 | 107 | 36,000 | 1,070 |
| 2011-04-26 | 108 | 108 | 106 | 106 | 15,000 | 1,060 |
| 2011-04-25 | 104 | 108 | 104 | 107 | 22,000 | 1,070 |
| 2011-04-22 | 103 | 104 | 102 | 104 | 15,000 | 1,040 |
| 2011-04-21 | 103 | 105 | 103 | 105 | 16,000 | 1,050 |
| 2011-04-20 | 108 | 108 | 103 | 105 | 16,000 | 1,050 |
| 2011-04-19 | 106 | 106 | 103 | 104 | 24,000 | 1,040 |
| 2011-04-18 | 110 | 116 | 107 | 108 | 90,000 | 1,080 |
| 2011-04-15 | 102 | 118 | 101 | 105 | 197,000 | 1,050 |
| 2011-04-14 | 106 | 108 | 101 | 104 | 20,000 | 1,040 |
| 2011-04-13 | 112 | 112 | 106 | 106 | 3,000 | 1,060 |
| 2011-04-12 | 102 | 115 | 100 | 112 | 41,000 | 1,120 |
| 2011-04-11 | 108 | 108 | 106 | 106 | 4,000 | 1,060 |
| 2011-04-08 | 101 | 110 | 100 | 110 | 28,000 | 1,100 |
| 2011-04-07 | 106 | 107 | 98 | 106 | 42,000 | 1,060 |
| 2011-04-06 | 107 | 109 | 102 | 107 | 14,000 | 1,070 |
| 2011-04-05 | 116 | 116 | 107 | 112 | 33,000 | 1,120 |
| 2011-04-04 | 100 | 121 | 100 | 116 | 148,000 | 1,160 |
| 2011-04-01 | 100 | 101 | 98 | 98 | 31,000 | 980 |
| 2011-03-31 | 101 | 103 | 98 | 102 | 25,000 | 1,020 |
| 2011-03-30 | 105 | 105 | 98 | 102 | 48,000 | 1,020 |
| 2011-03-29 | 105 | 106 | 100 | 105 | 31,000 | 1,050 |
| 2011-03-28 | 110 | 112 | 105 | 109 | 34,000 | 1,090 |
| 2011-03-25 | 119 | 124 | 102 | 110 | 184,000 | 1,100 |
| 2011-03-24 | 105 | 120 | 105 | 116 | 220,000 | 1,160 |
| 2011-03-23 | 89 | 112 | 89 | 99 | 251,000 | 990 |
| 2011-03-22 | 86 | 92 | 85 | 87 | 110,000 | 870 |
| 2011-03-18 | 74 | 79 | 71 | 79 | 26,000 | 790 |
| 2011-03-17 | 67 | 71 | 67 | 71 | 6,000 | 710 |
| 2011-03-16 | 69 | 74 | 67 | 68 | 38,000 | 680 |
| 2011-03-15 | 79 | 79 | 71 | 79 | 54,000 | 790 |
| 2011-03-14 | 66 | 76 | 66 | 75 | 48,000 | 750 |
| 2011-03-11 | 72 | 72 | 71 | 71 | 9,000 | 710 |
| 2011-03-10 | 75 | 75 | 72 | 72 | 4,000 | 720 |
| 2011-03-09 | 73 | 76 | 70 | 75 | 42,000 | 750 |
| 2011-03-08 | 74 | 75 | 74 | 75 | 3,000 | 750 |
| 2011-03-07 | 75 | 75 | 74 | 74 | 5,000 | 740 |
| 2011-03-04 | 75 | 75 | 73 | 74 | 8,000 | 740 |
| 2011-03-03 | 76 | 76 | 73 | 73 | 7,000 | 730 |
| 2011-03-02 | 72 | 76 | 72 | 76 | 17,000 | 760 |
| 2011-03-01 | 72 | 72 | 71 | 71 | 2,000 | 710 |
| 2011-02-28 | 72 | 74 | 70 | 70 | 8,000 | 700 |
| 2011-02-25 | 74 | 74 | 70 | 72 | 7,000 | 720 |
| 2011-02-24 | 75 | 76 | 74 | 74 | 6,000 | 740 |
| 2011-02-23 | 75 | 76 | 75 | 76 | 5,000 | 760 |
| 2011-02-22 | 79 | 79 | 78 | 78 | 6,000 | 780 |
| 2011-02-21 | 76 | 79 | 76 | 78 | 9,000 | 780 |
| 2011-02-18 | 78 | 78 | 78 | 78 | 6,000 | 780 |
| 2011-02-17 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2011-02-16 | 79 | 79 | 77 | 78 | 12,000 | 780 |
| 2011-02-15 | 78 | 79 | 78 | 79 | 13,000 | 790 |
| 2011-02-14 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2011-02-10 | 78 | 78 | 75 | 75 | 2,000 | 750 |
| 2011-02-09 | 76 | 78 | 76 | 78 | 5,000 | 780 |
| 2011-02-08 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2011-02-07 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2011-02-04 | 75 | 76 | 75 | 76 | 9,000 | 760 |
| 2011-02-03 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2011-02-02 | 75 | 76 | 75 | 75 | 4,000 | 750 |
| 2011-02-01 | 76 | 76 | 74 | 75 | 6,000 | 750 |
| 2011-01-31 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2011-01-27 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2011-01-26 | 77 | 77 | 77 | 77 | 6,000 | 770 |
| 2011-01-25 | 78 | 78 | 76 | 76 | 6,000 | 760 |
| 2011-01-24 | 75 | 77 | 75 | 77 | 9,000 | 770 |
| 2011-01-21 | 75 | 76 | 75 | 75 | 5,000 | 750 |
| 2011-01-20 | 77 | 77 | 74 | 77 | 8,000 | 770 |
| 2011-01-19 | 74 | 77 | 74 | 77 | 7,000 | 770 |
| 2011-01-18 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2011-01-14 | 77 | 77 | 75 | 77 | 5,000 | 770 |
| 2011-01-13 | 76 | 77 | 76 | 77 | 4,000 | 770 |
| 2011-01-12 | 74 | 78 | 73 | 76 | 25,000 | 760 |
| 2011-01-11 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2011-01-07 | 70 | 72 | 70 | 72 | 14,000 | 720 |
| 2011-01-06 | 69 | 70 | 69 | 69 | 11,000 | 690 |
| 2011-01-05 | 70 | 70 | 68 | 69 | 12,000 | 690 |
| 2011-01-04 | 69 | 70 | 69 | 70 | 6,000 | 700 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
