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

5271 (株)トーヨーアサノ の時系列データ [2012年度]

5271 (株)トーヨーアサノの時系列データ [2012年度]