1. HOME >
  2. 株価時系列 >
  3. 5271 >
  4. 2013年

5271 (株)トーヨーアサノ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3026427126427122,0002,710
2013-12-2725525825025822,0002,580
2013-12-2624425524225321,0002,530
2013-12-2523424023223678,0002,360
2013-12-24235249215233113,0002,330
2013-12-2023323523023519,0002,350
2013-12-192332332332332,0002,330
2013-12-1823123322022829,0002,280
2013-12-1723723923023120,0002,310
2013-12-1623523522223022,0002,300
2013-12-1323024722923953,0002,390
2013-12-1224424724024611,0002,460
2013-12-1124425524425224,0002,520
2013-12-1024124323623612,0002,360
2013-12-0923024822624637,0002,460
2013-12-06246246209236168,0002,360
2013-12-0525125524825026,0002,500
2013-12-0425126025025913,0002,590
2013-12-0324725024124940,0002,490
2013-12-0226226224625425,0002,540
2013-11-2926326426026218,0002,620
2013-11-282652662652669,0002,660
2013-11-2726526825726641,0002,660
2013-11-2626526526126515,0002,650
2013-11-2526826926426930,0002,690
2013-11-2227227226827219,0002,720
2013-11-212742772742777,0002,770
2013-11-202742802742802,0002,800
2013-11-1928928927127739,0002,770
2013-11-1827828527828522,0002,850
2013-11-1528228327528236,0002,820
2013-11-1428229126729051,0002,900
2013-11-1328628627727841,0002,780
2013-11-12279285277284114,0002,840
2013-11-1128028327527513,0002,750
2013-11-0828428627227534,0002,750
2013-11-0729229227528146,0002,810
2013-11-0629029428929060,0002,900
2013-11-0529029528129096,0002,900
2013-11-01282318272300346,0003,000
2013-10-31280334272306609,0003,060
2013-10-30290305273282430,0002,820
2013-10-29253300253291468,0002,910
2013-10-28222258222254461,0002,540
2013-10-25215222215220105,0002,200
2013-10-2420421320421335,0002,130
2013-10-2321121420420423,0002,040
2013-10-2220820820020871,0002,080
2013-10-2120820820420610,0002,060
2013-10-1820221020220327,0002,030
2013-10-1720420519719959,0001,990
2013-10-1620420419520031,0002,000
2013-10-1520220720020054,0002,000
2013-10-1121621720620672,0002,060
2013-10-10215215208209102,0002,090
2013-10-09205215196214301,0002,140
2013-10-08180236180204919,0002,040
2013-10-0719720018719344,0001,930
2013-10-0419620219319624,0001,960
2013-10-0320020519420048,0002,000
2013-10-02202210190195164,0001,950
2013-10-01197204197201103,0002,010
2013-09-3018820518819882,0001,980
2013-09-2718819218618842,0001,880
2013-09-2618719418519148,0001,910
2013-09-2519920518818958,0001,890
2013-09-24190205187199163,0001,990
2013-09-20200204185195233,0001,950
2013-09-19174222171206639,0002,060
2013-09-1816717416517298,0001,720
2013-09-17160165157165123,0001,650
2013-09-1315015515015515,0001,550
2013-09-1215515514515423,0001,540
2013-09-1115615914915671,0001,560
2013-09-10147159147155110,0001,550
2013-09-0913914613914544,0001,450
2013-09-061321321321321,0001,320
2013-09-051311321301329,0001,320
2013-09-041311311311312,0001,310
2013-09-031291311291312,0001,310
2013-09-021321321281313,0001,310
2013-08-291291331291335,0001,330
2013-08-2813213412213123,0001,310
2013-08-261351351331333,0001,330
2013-08-221331351331357,0001,350
2013-08-211321331311334,0001,330
2013-08-2013313813313315,0001,330
2013-08-191381381381382,0001,380
2013-08-161361381351384,0001,380
2013-08-141381381371376,0001,370
2013-08-1314214213513811,0001,380
2013-08-121321421321424,0001,420
2013-08-0913713713113210,0001,320
2013-08-071401401371375,0001,370
2013-08-021401411371405,0001,400
2013-08-011361401361402,0001,400
2013-07-301401401401404,0001,400
2013-07-2914114213714217,0001,420
2013-07-261401401401405,0001,400
2013-07-251401421401422,0001,420
2013-07-241381431381436,0001,430
2013-07-231371431371438,0001,430
2013-07-2214414513114128,0001,410
2013-07-191471471421448,0001,440
2013-07-181421441411447,0001,440
2013-07-171431431421435,0001,430
2013-07-1614514514314513,0001,450
2013-07-121431481431482,0001,480
2013-07-1114414514014510,0001,450
2013-07-1014315014114324,0001,430
2013-07-0914614613914331,0001,430
2013-07-08136160135148134,0001,480
2013-07-051301351301355,0001,350
2013-07-041301351291318,0001,310
2013-07-031321331301307,0001,300
2013-07-021331331291307,0001,300
2013-07-0112413312413313,0001,330
2013-06-281171261171263,0001,260
2013-06-2712812811612114,0001,210
2013-06-2613013011612418,0001,240
2013-06-251331331331331,0001,330
2013-06-211371371331333,0001,330
2013-06-201371371341375,0001,370
2013-06-191371371371372,0001,370
2013-06-141391391391391,0001,390
2013-06-121361391341395,0001,390
2013-06-111361411341418,0001,410
2013-06-101341411341419,0001,410
2013-06-0713513513013415,0001,340
2013-06-0614514513613625,0001,360
2013-06-0515115114315023,0001,500
2013-06-041511531511517,0001,510
2013-06-03145154144154181,0001,540
2013-05-3114915214615029,0001,500
2013-05-3014814814314813,0001,480
2013-05-2914614814514814,0001,480
2013-05-281451481451479,0001,470
2013-05-2714414814214811,0001,480
2013-05-2414415414414811,0001,480
2013-05-2315715714214252,0001,420
2013-05-2215915915715738,0001,570
2013-05-2115315715315719,0001,570
2013-05-2015715715315372,0001,530
2013-05-1714315214315241,0001,520
2013-05-1614314313614354,0001,430
2013-05-1514714714514516,0001,450
2013-05-1414714714514519,0001,450
2013-05-1314814914614787,0001,470
2013-05-101471491471499,0001,490
2013-05-0914714814614726,0001,470
2013-05-0814815014714719,0001,470
2013-05-0714814914714819,0001,480
2013-05-021451471451475,0001,470
2013-05-0114815014414522,0001,450
2013-04-3014915014814820,0001,480
2013-04-2615215214514813,0001,480
2013-04-251511511481499,0001,490
2013-04-2415415415115216,0001,520
2013-04-2314915314815125,0001,510
2013-04-2214714814414743,0001,470
2013-04-191461461441458,0001,450
2013-04-1815115414514669,0001,460
2013-04-1715715915115286,0001,520
2013-04-1615515715115646,0001,560
2013-04-1515415515315524,0001,550
2013-04-1215215315215320,0001,530
2013-04-1115515815415435,0001,540
2013-04-1015215414915442,0001,540
2013-04-0915815815115242,0001,520
2013-04-0815815815215334,0001,530
2013-04-0515016114815239,0001,520
2013-04-0414815014714719,0001,470
2013-04-031521571521526,0001,520
2013-04-0214914913514711,0001,470
2013-04-0115515515015016,0001,500
2013-03-2915615615115411,0001,540
2013-03-281601601571578,0001,570
2013-03-271611641601619,0001,610
2013-03-2616016416016418,0001,640
2013-03-251641641601609,0001,600
2013-03-221591611591605,0001,600
2013-03-2116316516016336,0001,630
2013-03-1916216316016019,0001,600
2013-03-1815916515416213,0001,620
2013-03-1516316316116312,0001,630
2013-03-1416116116016117,0001,610
2013-03-131611631611634,0001,630
2013-03-1216816816316311,0001,630
2013-03-1117017016516924,0001,690
2013-03-0816516516316310,0001,630
2013-03-0716916916516630,0001,660
2013-03-0616716916616628,0001,660
2013-03-0516716916616610,0001,660
2013-03-0417017216016463,0001,640
2013-03-011711711671674,0001,670
2013-02-2817217216616820,0001,680
2013-02-2716317416117457,0001,740
2013-02-2616716716216434,0001,640
2013-02-2516916916616922,0001,690
2013-02-2217017016516521,0001,650
2013-02-2117017516717067,0001,700
2013-02-2017417516917079,0001,700
2013-02-19167173161172121,0001,720
2013-02-1816117015617033,0001,700
2013-02-1516416515416543,0001,650
2013-02-1416717314417387,0001,730
2013-02-1318118117017278,0001,720
2013-02-12179190179185102,0001,850
2013-02-08178185174176120,0001,760
2013-02-07185185160177154,0001,770
2013-02-06185200185185171,0001,850
2013-02-05176210162190394,0001,900
2013-02-04185193175181490,0001,810
2013-02-01149195146190406,0001,900
2013-01-31126150126149357,0001,490
2013-01-3012712912412915,0001,290
2013-01-2912512712512713,0001,270
2013-01-281231241231243,0001,240
2013-01-2512312512212513,0001,250
2013-01-241221251221254,0001,250
2013-01-231231231231235,0001,230
2013-01-221271271251257,0001,250
2013-01-2112612612112515,0001,250
2013-01-1812312311812332,0001,230
2013-01-1712512512012012,0001,200
2013-01-1613013212612637,0001,260
2013-01-1513113112913024,0001,300
2013-01-1113413712913179,0001,310
2013-01-1013113313013141,0001,310
2013-01-0913213513013420,0001,340
2013-01-0813213213013226,0001,320
2013-01-0713313713013527,0001,350
2013-01-0413313812813382,0001,330

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