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
2013-12-30	264	271	264	271	22,000	2,710
2013-12-27	255	258	250	258	22,000	2,580
2013-12-26	244	255	242	253	21,000	2,530
2013-12-25	234	240	232	236	78,000	2,360
2013-12-24	235	249	215	233	113,000	2,330
2013-12-20	233	235	230	235	19,000	2,350
2013-12-19	233	233	233	233	2,000	2,330
2013-12-18	231	233	220	228	29,000	2,280
2013-12-17	237	239	230	231	20,000	2,310
2013-12-16	235	235	222	230	22,000	2,300
2013-12-13	230	247	229	239	53,000	2,390
2013-12-12	244	247	240	246	11,000	2,460
2013-12-11	244	255	244	252	24,000	2,520
2013-12-10	241	243	236	236	12,000	2,360
2013-12-09	230	248	226	246	37,000	2,460
2013-12-06	246	246	209	236	168,000	2,360
2013-12-05	251	255	248	250	26,000	2,500
2013-12-04	251	260	250	259	13,000	2,590
2013-12-03	247	250	241	249	40,000	2,490
2013-12-02	262	262	246	254	25,000	2,540
2013-11-29	263	264	260	262	18,000	2,620
2013-11-28	265	266	265	266	9,000	2,660
2013-11-27	265	268	257	266	41,000	2,660
2013-11-26	265	265	261	265	15,000	2,650
2013-11-25	268	269	264	269	30,000	2,690
2013-11-22	272	272	268	272	19,000	2,720
2013-11-21	274	277	274	277	7,000	2,770
2013-11-20	274	280	274	280	2,000	2,800
2013-11-19	289	289	271	277	39,000	2,770
2013-11-18	278	285	278	285	22,000	2,850
2013-11-15	282	283	275	282	36,000	2,820
2013-11-14	282	291	267	290	51,000	2,900
2013-11-13	286	286	277	278	41,000	2,780
2013-11-12	279	285	277	284	114,000	2,840
2013-11-11	280	283	275	275	13,000	2,750
2013-11-08	284	286	272	275	34,000	2,750
2013-11-07	292	292	275	281	46,000	2,810
2013-11-06	290	294	289	290	60,000	2,900
2013-11-05	290	295	281	290	96,000	2,900
2013-11-01	282	318	272	300	346,000	3,000
2013-10-31	280	334	272	306	609,000	3,060
2013-10-30	290	305	273	282	430,000	2,820
2013-10-29	253	300	253	291	468,000	2,910
2013-10-28	222	258	222	254	461,000	2,540
2013-10-25	215	222	215	220	105,000	2,200
2013-10-24	204	213	204	213	35,000	2,130
2013-10-23	211	214	204	204	23,000	2,040
2013-10-22	208	208	200	208	71,000	2,080
2013-10-21	208	208	204	206	10,000	2,060
2013-10-18	202	210	202	203	27,000	2,030
2013-10-17	204	205	197	199	59,000	1,990
2013-10-16	204	204	195	200	31,000	2,000
2013-10-15	202	207	200	200	54,000	2,000
2013-10-11	216	217	206	206	72,000	2,060
2013-10-10	215	215	208	209	102,000	2,090
2013-10-09	205	215	196	214	301,000	2,140
2013-10-08	180	236	180	204	919,000	2,040
2013-10-07	197	200	187	193	44,000	1,930
2013-10-04	196	202	193	196	24,000	1,960
2013-10-03	200	205	194	200	48,000	2,000
2013-10-02	202	210	190	195	164,000	1,950
2013-10-01	197	204	197	201	103,000	2,010
2013-09-30	188	205	188	198	82,000	1,980
2013-09-27	188	192	186	188	42,000	1,880
2013-09-26	187	194	185	191	48,000	1,910
2013-09-25	199	205	188	189	58,000	1,890
2013-09-24	190	205	187	199	163,000	1,990
2013-09-20	200	204	185	195	233,000	1,950
2013-09-19	174	222	171	206	639,000	2,060
2013-09-18	167	174	165	172	98,000	1,720
2013-09-17	160	165	157	165	123,000	1,650
2013-09-13	150	155	150	155	15,000	1,550
2013-09-12	155	155	145	154	23,000	1,540
2013-09-11	156	159	149	156	71,000	1,560
2013-09-10	147	159	147	155	110,000	1,550
2013-09-09	139	146	139	145	44,000	1,450
2013-09-06	132	132	132	132	1,000	1,320
2013-09-05	131	132	130	132	9,000	1,320
2013-09-04	131	131	131	131	2,000	1,310
2013-09-03	129	131	129	131	2,000	1,310
2013-09-02	132	132	128	131	3,000	1,310
2013-08-29	129	133	129	133	5,000	1,330
2013-08-28	132	134	122	131	23,000	1,310
2013-08-26	135	135	133	133	3,000	1,330
2013-08-22	133	135	133	135	7,000	1,350
2013-08-21	132	133	131	133	4,000	1,330
2013-08-20	133	138	133	133	15,000	1,330
2013-08-19	138	138	138	138	2,000	1,380
2013-08-16	136	138	135	138	4,000	1,380
2013-08-14	138	138	137	137	6,000	1,370
2013-08-13	142	142	135	138	11,000	1,380
2013-08-12	132	142	132	142	4,000	1,420
2013-08-09	137	137	131	132	10,000	1,320
2013-08-07	140	140	137	137	5,000	1,370
2013-08-02	140	141	137	140	5,000	1,400
2013-08-01	136	140	136	140	2,000	1,400
2013-07-30	140	140	140	140	4,000	1,400
2013-07-29	141	142	137	142	17,000	1,420
2013-07-26	140	140	140	140	5,000	1,400
2013-07-25	140	142	140	142	2,000	1,420
2013-07-24	138	143	138	143	6,000	1,430
2013-07-23	137	143	137	143	8,000	1,430
2013-07-22	144	145	131	141	28,000	1,410
2013-07-19	147	147	142	144	8,000	1,440
2013-07-18	142	144	141	144	7,000	1,440
2013-07-17	143	143	142	143	5,000	1,430
2013-07-16	145	145	143	145	13,000	1,450
2013-07-12	143	148	143	148	2,000	1,480
2013-07-11	144	145	140	145	10,000	1,450
2013-07-10	143	150	141	143	24,000	1,430
2013-07-09	146	146	139	143	31,000	1,430
2013-07-08	136	160	135	148	134,000	1,480
2013-07-05	130	135	130	135	5,000	1,350
2013-07-04	130	135	129	131	8,000	1,310
2013-07-03	132	133	130	130	7,000	1,300
2013-07-02	133	133	129	130	7,000	1,300
2013-07-01	124	133	124	133	13,000	1,330
2013-06-28	117	126	117	126	3,000	1,260
2013-06-27	128	128	116	121	14,000	1,210
2013-06-26	130	130	116	124	18,000	1,240
2013-06-25	133	133	133	133	1,000	1,330
2013-06-21	137	137	133	133	3,000	1,330
2013-06-20	137	137	134	137	5,000	1,370
2013-06-19	137	137	137	137	2,000	1,370
2013-06-14	139	139	139	139	1,000	1,390
2013-06-12	136	139	134	139	5,000	1,390
2013-06-11	136	141	134	141	8,000	1,410
2013-06-10	134	141	134	141	9,000	1,410
2013-06-07	135	135	130	134	15,000	1,340
2013-06-06	145	145	136	136	25,000	1,360
2013-06-05	151	151	143	150	23,000	1,500
2013-06-04	151	153	151	151	7,000	1,510
2013-06-03	145	154	144	154	181,000	1,540
2013-05-31	149	152	146	150	29,000	1,500
2013-05-30	148	148	143	148	13,000	1,480
2013-05-29	146	148	145	148	14,000	1,480
2013-05-28	145	148	145	147	9,000	1,470
2013-05-27	144	148	142	148	11,000	1,480
2013-05-24	144	154	144	148	11,000	1,480
2013-05-23	157	157	142	142	52,000	1,420
2013-05-22	159	159	157	157	38,000	1,570
2013-05-21	153	157	153	157	19,000	1,570
2013-05-20	157	157	153	153	72,000	1,530
2013-05-17	143	152	143	152	41,000	1,520
2013-05-16	143	143	136	143	54,000	1,430
2013-05-15	147	147	145	145	16,000	1,450
2013-05-14	147	147	145	145	19,000	1,450
2013-05-13	148	149	146	147	87,000	1,470
2013-05-10	147	149	147	149	9,000	1,490
2013-05-09	147	148	146	147	26,000	1,470
2013-05-08	148	150	147	147	19,000	1,470
2013-05-07	148	149	147	148	19,000	1,480
2013-05-02	145	147	145	147	5,000	1,470
2013-05-01	148	150	144	145	22,000	1,450
2013-04-30	149	150	148	148	20,000	1,480
2013-04-26	152	152	145	148	13,000	1,480
2013-04-25	151	151	148	149	9,000	1,490
2013-04-24	154	154	151	152	16,000	1,520
2013-04-23	149	153	148	151	25,000	1,510
2013-04-22	147	148	144	147	43,000	1,470
2013-04-19	146	146	144	145	8,000	1,450
2013-04-18	151	154	145	146	69,000	1,460
2013-04-17	157	159	151	152	86,000	1,520
2013-04-16	155	157	151	156	46,000	1,560
2013-04-15	154	155	153	155	24,000	1,550
2013-04-12	152	153	152	153	20,000	1,530
2013-04-11	155	158	154	154	35,000	1,540
2013-04-10	152	154	149	154	42,000	1,540
2013-04-09	158	158	151	152	42,000	1,520
2013-04-08	158	158	152	153	34,000	1,530
2013-04-05	150	161	148	152	39,000	1,520
2013-04-04	148	150	147	147	19,000	1,470
2013-04-03	152	157	152	152	6,000	1,520
2013-04-02	149	149	135	147	11,000	1,470
2013-04-01	155	155	150	150	16,000	1,500
2013-03-29	156	156	151	154	11,000	1,540
2013-03-28	160	160	157	157	8,000	1,570
2013-03-27	161	164	160	161	9,000	1,610
2013-03-26	160	164	160	164	18,000	1,640
2013-03-25	164	164	160	160	9,000	1,600
2013-03-22	159	161	159	160	5,000	1,600
2013-03-21	163	165	160	163	36,000	1,630
2013-03-19	162	163	160	160	19,000	1,600
2013-03-18	159	165	154	162	13,000	1,620
2013-03-15	163	163	161	163	12,000	1,630
2013-03-14	161	161	160	161	17,000	1,610
2013-03-13	161	163	161	163	4,000	1,630
2013-03-12	168	168	163	163	11,000	1,630
2013-03-11	170	170	165	169	24,000	1,690
2013-03-08	165	165	163	163	10,000	1,630
2013-03-07	169	169	165	166	30,000	1,660
2013-03-06	167	169	166	166	28,000	1,660
2013-03-05	167	169	166	166	10,000	1,660
2013-03-04	170	172	160	164	63,000	1,640
2013-03-01	171	171	167	167	4,000	1,670
2013-02-28	172	172	166	168	20,000	1,680
2013-02-27	163	174	161	174	57,000	1,740
2013-02-26	167	167	162	164	34,000	1,640
2013-02-25	169	169	166	169	22,000	1,690
2013-02-22	170	170	165	165	21,000	1,650
2013-02-21	170	175	167	170	67,000	1,700
2013-02-20	174	175	169	170	79,000	1,700
2013-02-19	167	173	161	172	121,000	1,720
2013-02-18	161	170	156	170	33,000	1,700
2013-02-15	164	165	154	165	43,000	1,650
2013-02-14	167	173	144	173	87,000	1,730
2013-02-13	181	181	170	172	78,000	1,720
2013-02-12	179	190	179	185	102,000	1,850
2013-02-08	178	185	174	176	120,000	1,760
2013-02-07	185	185	160	177	154,000	1,770
2013-02-06	185	200	185	185	171,000	1,850
2013-02-05	176	210	162	190	394,000	1,900
2013-02-04	185	193	175	181	490,000	1,810
2013-02-01	149	195	146	190	406,000	1,900
2013-01-31	126	150	126	149	357,000	1,490
2013-01-30	127	129	124	129	15,000	1,290
2013-01-29	125	127	125	127	13,000	1,270
2013-01-28	123	124	123	124	3,000	1,240
2013-01-25	123	125	122	125	13,000	1,250
2013-01-24	122	125	122	125	4,000	1,250
2013-01-23	123	123	123	123	5,000	1,230
2013-01-22	127	127	125	125	7,000	1,250
2013-01-21	126	126	121	125	15,000	1,250
2013-01-18	123	123	118	123	32,000	1,230
2013-01-17	125	125	120	120	12,000	1,200
2013-01-16	130	132	126	126	37,000	1,260
2013-01-15	131	131	129	130	24,000	1,300
2013-01-11	134	137	129	131	79,000	1,310
2013-01-10	131	133	130	131	41,000	1,310
2013-01-09	132	135	130	134	20,000	1,340
2013-01-08	132	132	130	132	26,000	1,320
2013-01-07	133	137	130	135	27,000	1,350
2013-01-04	133	138	128	133	82,000	1,330

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 [2013年度]

5271 (株)トーヨーアサノの時系列データ [2013年度]