5271 (株)トーヨーアサノ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 129 | 134 | 120 | 129 | 35,000 | 1,290 |
| 2012-12-27 | 135 | 137 | 129 | 129 | 38,000 | 1,290 |
| 2012-12-26 | 131 | 134 | 125 | 133 | 50,000 | 1,330 |
| 2012-12-25 | 121 | 130 | 121 | 127 | 36,000 | 1,270 |
| 2012-12-21 | 126 | 132 | 118 | 121 | 125,000 | 1,210 |
| 2012-12-20 | 117 | 133 | 117 | 126 | 243,000 | 1,260 |
| 2012-12-19 | 115 | 121 | 114 | 119 | 80,000 | 1,190 |
| 2012-12-18 | 114 | 116 | 112 | 115 | 10,000 | 1,150 |
| 2012-12-17 | 115 | 117 | 111 | 114 | 28,000 | 1,140 |
| 2012-12-14 | 112 | 115 | 111 | 114 | 17,000 | 1,140 |
| 2012-12-13 | 114 | 114 | 108 | 111 | 31,000 | 1,110 |
| 2012-12-12 | 107 | 113 | 107 | 112 | 37,000 | 1,120 |
| 2012-12-11 | 107 | 107 | 105 | 106 | 11,000 | 1,060 |
| 2012-12-10 | 108 | 111 | 107 | 107 | 10,000 | 1,070 |
| 2012-12-07 | 106 | 109 | 105 | 105 | 9,000 | 1,050 |
| 2012-12-06 | 105 | 109 | 105 | 108 | 19,000 | 1,080 |
| 2012-12-05 | 103 | 104 | 102 | 104 | 10,000 | 1,040 |
| 2012-12-04 | 105 | 108 | 102 | 106 | 39,000 | 1,060 |
| 2012-12-03 | 120 | 120 | 103 | 104 | 238,000 | 1,040 |
| 2012-11-30 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2012-11-29 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-11-27 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2012-11-26 | 101 | 103 | 101 | 103 | 8,000 | 1,030 |
| 2012-11-22 | 98 | 101 | 98 | 100 | 4,000 | 1,000 |
| 2012-11-21 | 98 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2012-11-20 | 97 | 99 | 97 | 99 | 2,000 | 990 |
| 2012-11-15 | 98 | 99 | 98 | 99 | 3,000 | 990 |
| 2012-11-14 | 94 | 98 | 94 | 98 | 3,000 | 980 |
| 2012-11-13 | 96 | 98 | 95 | 96 | 8,000 | 960 |
| 2012-11-08 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-11-07 | 97 | 99 | 97 | 99 | 2,000 | 990 |
| 2012-11-06 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2012-11-05 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-11-02 | 98 | 100 | 98 | 100 | 11,000 | 1,000 |
| 2012-11-01 | 98 | 98 | 96 | 96 | 4,000 | 960 |
| 2012-10-31 | 98 | 98 | 95 | 97 | 3,000 | 970 |
| 2012-10-30 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-10-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2012-10-26 | 97 | 97 | 94 | 96 | 7,000 | 960 |
| 2012-10-25 | 96 | 96 | 94 | 96 | 14,000 | 960 |
| 2012-10-24 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2012-10-23 | 96 | 97 | 94 | 94 | 8,000 | 940 |
| 2012-10-22 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2012-10-19 | 93 | 95 | 93 | 95 | 8,000 | 950 |
| 2012-10-18 | 94 | 94 | 93 | 94 | 4,000 | 940 |
| 2012-10-17 | 93 | 94 | 93 | 93 | 7,000 | 930 |
| 2012-10-16 | 92 | 93 | 91 | 93 | 10,000 | 930 |
| 2012-10-15 | 91 | 94 | 91 | 94 | 8,000 | 940 |
| 2012-10-12 | 93 | 94 | 93 | 94 | 3,000 | 940 |
| 2012-10-11 | 93 | 95 | 93 | 95 | 4,000 | 950 |
| 2012-10-10 | 96 | 96 | 92 | 95 | 11,000 | 950 |
| 2012-10-09 | 96 | 99 | 94 | 96 | 29,000 | 960 |
| 2012-10-05 | 97 | 100 | 97 | 98 | 11,000 | 980 |
| 2012-10-04 | 100 | 101 | 97 | 97 | 41,000 | 970 |
| 2012-10-03 | 97 | 109 | 95 | 100 | 207,000 | 1,000 |
| 2012-10-02 | 96 | 97 | 95 | 97 | 8,000 | 970 |
| 2012-10-01 | 93 | 95 | 93 | 95 | 10,000 | 950 |
| 2012-09-28 | 96 | 100 | 93 | 93 | 22,000 | 930 |
| 2012-09-27 | 96 | 96 | 94 | 96 | 18,000 | 960 |
| 2012-09-26 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2012-09-25 | 99 | 99 | 96 | 98 | 7,000 | 980 |
| 2012-09-24 | 97 | 98 | 97 | 97 | 11,000 | 970 |
| 2012-09-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-09-20 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-09-19 | 103 | 103 | 100 | 100 | 8,000 | 1,000 |
| 2012-09-18 | 99 | 99 | 98 | 99 | 9,000 | 990 |
| 2012-09-14 | 99 | 101 | 99 | 99 | 5,000 | 990 |
| 2012-09-13 | 97 | 104 | 97 | 104 | 9,000 | 1,040 |
| 2012-09-12 | 97 | 99 | 97 | 98 | 5,000 | 980 |
| 2012-09-11 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2012-09-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-09-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-09-06 | 98 | 99 | 98 | 99 | 5,000 | 990 |
| 2012-09-05 | 97 | 99 | 97 | 99 | 11,000 | 990 |
| 2012-09-04 | 97 | 99 | 95 | 97 | 20,000 | 970 |
| 2012-09-03 | 99 | 101 | 99 | 101 | 2,000 | 1,010 |
| 2012-08-31 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-08-30 | 98 | 101 | 97 | 99 | 24,000 | 990 |
| 2012-08-29 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2012-08-28 | 103 | 108 | 103 | 104 | 16,000 | 1,040 |
| 2012-08-27 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2012-08-24 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2012-08-21 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-08-20 | 103 | 106 | 103 | 106 | 5,000 | 1,060 |
| 2012-08-07 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-08-06 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2012-08-03 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2012-08-02 | 104 | 106 | 104 | 106 | 2,000 | 1,060 |
| 2012-08-01 | 103 | 108 | 103 | 104 | 10,000 | 1,040 |
| 2012-07-31 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2012-07-30 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-07-26 | 103 | 106 | 100 | 102 | 18,000 | 1,020 |
| 2012-07-25 | 106 | 106 | 104 | 104 | 3,000 | 1,040 |
| 2012-07-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-07-23 | 108 | 110 | 103 | 103 | 6,000 | 1,030 |
| 2012-07-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-07-19 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-07-18 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2012-07-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-07-13 | 101 | 105 | 101 | 105 | 22,000 | 1,050 |
| 2012-07-12 | 109 | 109 | 106 | 106 | 5,000 | 1,060 |
| 2012-07-11 | 109 | 114 | 109 | 110 | 10,000 | 1,100 |
| 2012-07-10 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2012-07-09 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2012-07-06 | 114 | 117 | 112 | 114 | 5,000 | 1,140 |
| 2012-07-04 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2012-07-02 | 116 | 117 | 116 | 117 | 5,000 | 1,170 |
| 2012-06-29 | 114 | 116 | 114 | 116 | 2,000 | 1,160 |
| 2012-06-28 | 112 | 116 | 112 | 112 | 6,000 | 1,120 |
| 2012-06-27 | 108 | 110 | 108 | 110 | 5,000 | 1,100 |
| 2012-06-26 | 108 | 112 | 107 | 108 | 9,000 | 1,080 |
| 2012-06-25 | 116 | 118 | 108 | 111 | 35,000 | 1,110 |
| 2012-06-22 | 109 | 116 | 109 | 116 | 7,000 | 1,160 |
| 2012-06-21 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2012-06-20 | 102 | 106 | 102 | 106 | 3,000 | 1,060 |
| 2012-06-19 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-06-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-06-15 | 107 | 109 | 107 | 109 | 3,000 | 1,090 |
| 2012-06-14 | 108 | 111 | 108 | 111 | 4,000 | 1,110 |
| 2012-06-13 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-06-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-06-11 | 104 | 108 | 104 | 108 | 3,000 | 1,080 |
| 2012-06-07 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2012-06-04 | 104 | 107 | 104 | 107 | 2,000 | 1,070 |
| 2012-06-01 | 104 | 109 | 104 | 109 | 11,000 | 1,090 |
| 2012-05-30 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2012-05-28 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2012-05-25 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-05-24 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-05-23 | 103 | 114 | 101 | 102 | 9,000 | 1,020 |
| 2012-05-22 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2012-05-21 | 102 | 106 | 102 | 106 | 2,000 | 1,060 |
| 2012-05-18 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-05-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-05-16 | 105 | 105 | 97 | 97 | 3,000 | 970 |
| 2012-05-15 | 111 | 111 | 96 | 100 | 14,000 | 1,000 |
| 2012-05-14 | 116 | 116 | 101 | 101 | 12,000 | 1,010 |
| 2012-05-11 | 112 | 114 | 112 | 114 | 5,000 | 1,140 |
| 2012-05-10 | 113 | 117 | 113 | 117 | 2,000 | 1,170 |
| 2012-05-09 | 107 | 115 | 107 | 113 | 17,000 | 1,130 |
| 2012-05-08 | 111 | 114 | 108 | 109 | 23,000 | 1,090 |
| 2012-05-07 | 112 | 115 | 112 | 115 | 3,000 | 1,150 |
| 2012-05-02 | 117 | 117 | 117 | 117 | 8,000 | 1,170 |
| 2012-05-01 | 116 | 118 | 116 | 118 | 2,000 | 1,180 |
| 2012-04-27 | 116 | 119 | 116 | 116 | 9,000 | 1,160 |
| 2012-04-26 | 117 | 119 | 117 | 119 | 3,000 | 1,190 |
| 2012-04-25 | 117 | 119 | 115 | 116 | 21,000 | 1,160 |
| 2012-04-24 | 116 | 119 | 114 | 118 | 23,000 | 1,180 |
| 2012-04-23 | 115 | 116 | 113 | 116 | 30,000 | 1,160 |
| 2012-04-20 | 119 | 119 | 115 | 117 | 26,000 | 1,170 |
| 2012-04-19 | 118 | 118 | 115 | 118 | 19,000 | 1,180 |
| 2012-04-18 | 118 | 119 | 118 | 119 | 9,000 | 1,190 |
| 2012-04-17 | 117 | 119 | 115 | 116 | 33,000 | 1,160 |
| 2012-04-16 | 120 | 120 | 116 | 117 | 55,000 | 1,170 |
| 2012-04-13 | 124 | 126 | 119 | 123 | 149,000 | 1,230 |
| 2012-04-12 | 120 | 124 | 117 | 121 | 40,000 | 1,210 |
| 2012-04-11 | 123 | 123 | 116 | 121 | 67,000 | 1,210 |
| 2012-04-10 | 120 | 126 | 120 | 121 | 53,000 | 1,210 |
| 2012-04-09 | 122 | 125 | 120 | 122 | 119,000 | 1,220 |
| 2012-04-06 | 136 | 153 | 125 | 125 | 939,000 | 1,250 |
| 2012-04-05 | 123 | 132 | 123 | 132 | 126,000 | 1,320 |
| 2012-04-04 | 126 | 126 | 121 | 123 | 38,000 | 1,230 |
| 2012-04-03 | 125 | 130 | 123 | 126 | 58,000 | 1,260 |
| 2012-04-02 | 122 | 127 | 122 | 125 | 30,000 | 1,250 |
| 2012-03-30 | 120 | 122 | 120 | 122 | 6,000 | 1,220 |
| 2012-03-29 | 122 | 122 | 120 | 122 | 3,000 | 1,220 |
| 2012-03-28 | 119 | 122 | 119 | 121 | 9,000 | 1,210 |
| 2012-03-27 | 118 | 121 | 118 | 120 | 9,000 | 1,200 |
| 2012-03-26 | 120 | 121 | 120 | 121 | 6,000 | 1,210 |
| 2012-03-23 | 119 | 122 | 119 | 122 | 7,000 | 1,220 |
| 2012-03-22 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2012-03-21 | 118 | 122 | 118 | 122 | 18,000 | 1,220 |
| 2012-03-19 | 120 | 122 | 120 | 120 | 7,000 | 1,200 |
| 2012-03-16 | 117 | 121 | 114 | 118 | 14,000 | 1,180 |
| 2012-03-15 | 119 | 121 | 119 | 121 | 4,000 | 1,210 |
| 2012-03-14 | 120 | 122 | 118 | 120 | 26,000 | 1,200 |
| 2012-03-13 | 123 | 126 | 118 | 120 | 26,000 | 1,200 |
| 2012-03-12 | 123 | 128 | 123 | 126 | 18,000 | 1,260 |
| 2012-03-09 | 123 | 126 | 121 | 123 | 44,000 | 1,230 |
| 2012-03-08 | 118 | 120 | 116 | 120 | 15,000 | 1,200 |
| 2012-03-07 | 118 | 119 | 115 | 117 | 23,000 | 1,170 |
| 2012-03-06 | 116 | 120 | 116 | 120 | 17,000 | 1,200 |
| 2012-03-05 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-03-02 | 116 | 117 | 113 | 117 | 17,000 | 1,170 |
| 2012-03-01 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2012-02-29 | 116 | 118 | 116 | 118 | 16,000 | 1,180 |
| 2012-02-28 | 118 | 118 | 116 | 118 | 21,000 | 1,180 |
| 2012-02-27 | 119 | 121 | 119 | 119 | 13,000 | 1,190 |
| 2012-02-24 | 122 | 124 | 120 | 121 | 22,000 | 1,210 |
| 2012-02-23 | 119 | 120 | 119 | 120 | 18,000 | 1,200 |
| 2012-02-22 | 119 | 122 | 118 | 120 | 26,000 | 1,200 |
| 2012-02-21 | 121 | 122 | 118 | 120 | 28,000 | 1,200 |
| 2012-02-20 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2012-02-17 | 123 | 124 | 122 | 122 | 15,000 | 1,220 |
| 2012-02-16 | 126 | 128 | 125 | 125 | 12,000 | 1,250 |
| 2012-02-15 | 124 | 126 | 123 | 126 | 15,000 | 1,260 |
| 2012-02-14 | 125 | 125 | 124 | 124 | 9,000 | 1,240 |
| 2012-02-13 | 124 | 124 | 121 | 124 | 23,000 | 1,240 |
| 2012-02-10 | 126 | 127 | 122 | 124 | 40,000 | 1,240 |
| 2012-02-09 | 127 | 129 | 124 | 124 | 20,000 | 1,240 |
| 2012-02-08 | 122 | 128 | 122 | 128 | 85,000 | 1,280 |
| 2012-02-07 | 120 | 121 | 117 | 121 | 25,000 | 1,210 |
| 2012-02-06 | 123 | 123 | 120 | 122 | 8,000 | 1,220 |
| 2012-02-03 | 120 | 122 | 117 | 122 | 23,000 | 1,220 |
| 2012-02-02 | 123 | 123 | 119 | 119 | 35,000 | 1,190 |
| 2012-02-01 | 118 | 121 | 118 | 121 | 21,000 | 1,210 |
| 2012-01-31 | 119 | 120 | 118 | 118 | 18,000 | 1,180 |
| 2012-01-30 | 123 | 123 | 119 | 121 | 9,000 | 1,210 |
| 2012-01-27 | 118 | 118 | 116 | 118 | 13,000 | 1,180 |
| 2012-01-26 | 122 | 125 | 120 | 120 | 29,000 | 1,200 |
| 2012-01-25 | 124 | 130 | 120 | 121 | 168,000 | 1,210 |
| 2012-01-24 | 118 | 125 | 114 | 120 | 109,000 | 1,200 |
| 2012-01-23 | 111 | 115 | 111 | 113 | 21,000 | 1,130 |
| 2012-01-20 | 114 | 116 | 109 | 110 | 40,000 | 1,100 |
| 2012-01-19 | 120 | 120 | 111 | 111 | 50,000 | 1,110 |
| 2012-01-18 | 116 | 119 | 115 | 116 | 34,000 | 1,160 |
| 2012-01-17 | 114 | 119 | 113 | 119 | 48,000 | 1,190 |
| 2012-01-16 | 113 | 114 | 113 | 114 | 29,000 | 1,140 |
| 2012-01-13 | 109 | 111 | 106 | 110 | 22,000 | 1,100 |
| 2012-01-12 | 110 | 113 | 108 | 113 | 11,000 | 1,130 |
| 2012-01-11 | 114 | 120 | 109 | 113 | 58,000 | 1,130 |
| 2012-01-10 | 108 | 116 | 105 | 114 | 51,000 | 1,140 |
| 2012-01-06 | 108 | 110 | 105 | 108 | 29,000 | 1,080 |
| 2012-01-05 | 102 | 106 | 102 | 106 | 23,000 | 1,060 |
| 2012-01-04 | 103 | 104 | 103 | 104 | 9,000 | 1,040 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
