5271 (株)トーヨーアサノ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 303 | 305 | 301 | 304 | 21,000 | 3,040 |
| 2014-12-29 | 303 | 310 | 294 | 305 | 111,000 | 3,050 |
| 2014-12-26 | 282 | 299 | 282 | 295 | 33,000 | 2,950 |
| 2014-12-25 | 292 | 292 | 286 | 287 | 23,000 | 2,870 |
| 2014-12-24 | 292 | 295 | 292 | 292 | 5,000 | 2,920 |
| 2014-12-22 | 292 | 294 | 292 | 292 | 20,000 | 2,920 |
| 2014-12-19 | 293 | 293 | 290 | 292 | 11,000 | 2,920 |
| 2014-12-18 | 297 | 297 | 290 | 290 | 6,000 | 2,900 |
| 2014-12-17 | 283 | 288 | 283 | 286 | 25,000 | 2,860 |
| 2014-12-16 | 301 | 301 | 285 | 287 | 28,000 | 2,870 |
| 2014-12-15 | 298 | 305 | 298 | 301 | 18,000 | 3,010 |
| 2014-12-12 | 295 | 299 | 294 | 298 | 16,000 | 2,980 |
| 2014-12-11 | 295 | 295 | 285 | 293 | 23,000 | 2,930 |
| 2014-12-10 | 297 | 297 | 292 | 295 | 8,000 | 2,950 |
| 2014-12-09 | 299 | 301 | 286 | 301 | 37,000 | 3,010 |
| 2014-12-08 | 300 | 301 | 298 | 298 | 20,000 | 2,980 |
| 2014-12-05 | 289 | 297 | 288 | 297 | 10,000 | 2,970 |
| 2014-12-04 | 292 | 292 | 286 | 288 | 37,000 | 2,880 |
| 2014-12-03 | 297 | 300 | 286 | 292 | 33,000 | 2,920 |
| 2014-12-02 | 300 | 300 | 295 | 295 | 70,000 | 2,950 |
| 2014-12-01 | 300 | 300 | 295 | 299 | 48,000 | 2,990 |
| 2014-11-28 | 295 | 300 | 295 | 298 | 12,000 | 2,980 |
| 2014-11-27 | 288 | 294 | 288 | 294 | 21,000 | 2,940 |
| 2014-11-26 | 300 | 300 | 293 | 295 | 27,000 | 2,950 |
| 2014-11-25 | 300 | 300 | 298 | 298 | 17,000 | 2,980 |
| 2014-11-21 | 293 | 299 | 291 | 299 | 24,000 | 2,990 |
| 2014-11-20 | 299 | 300 | 295 | 295 | 14,000 | 2,950 |
| 2014-11-19 | 299 | 299 | 292 | 293 | 21,000 | 2,930 |
| 2014-11-18 | 296 | 296 | 295 | 296 | 5,000 | 2,960 |
| 2014-11-17 | 295 | 295 | 289 | 291 | 17,000 | 2,910 |
| 2014-11-14 | 289 | 291 | 285 | 287 | 23,000 | 2,870 |
| 2014-11-13 | 294 | 295 | 288 | 295 | 24,000 | 2,950 |
| 2014-11-12 | 292 | 293 | 281 | 281 | 30,000 | 2,810 |
| 2014-11-11 | 294 | 297 | 292 | 292 | 10,000 | 2,920 |
| 2014-11-10 | 293 | 293 | 284 | 293 | 45,000 | 2,930 |
| 2014-11-07 | 304 | 304 | 300 | 301 | 6,000 | 3,010 |
| 2014-11-06 | 295 | 300 | 295 | 298 | 25,000 | 2,980 |
| 2014-11-05 | 304 | 304 | 295 | 300 | 20,000 | 3,000 |
| 2014-11-04 | 290 | 300 | 290 | 299 | 66,000 | 2,990 |
| 2014-10-31 | 306 | 318 | 300 | 314 | 65,000 | 3,140 |
| 2014-10-30 | 292 | 305 | 291 | 301 | 43,000 | 3,010 |
| 2014-10-29 | 285 | 295 | 285 | 289 | 24,000 | 2,890 |
| 2014-10-28 | 297 | 304 | 285 | 289 | 48,000 | 2,890 |
| 2014-10-27 | 290 | 305 | 288 | 299 | 43,000 | 2,990 |
| 2014-10-24 | 299 | 299 | 286 | 286 | 25,000 | 2,860 |
| 2014-10-23 | 306 | 306 | 298 | 299 | 36,000 | 2,990 |
| 2014-10-22 | 304 | 308 | 297 | 303 | 37,000 | 3,030 |
| 2014-10-21 | 312 | 314 | 287 | 304 | 156,000 | 3,040 |
| 2014-10-20 | 288 | 344 | 282 | 304 | 354,000 | 3,040 |
| 2014-10-17 | 280 | 281 | 275 | 275 | 20,000 | 2,750 |
| 2014-10-16 | 270 | 279 | 270 | 279 | 10,000 | 2,790 |
| 2014-10-15 | 279 | 279 | 275 | 279 | 12,000 | 2,790 |
| 2014-10-14 | 281 | 281 | 270 | 271 | 16,000 | 2,710 |
| 2014-10-10 | 270 | 289 | 264 | 282 | 75,000 | 2,820 |
| 2014-10-09 | 272 | 277 | 269 | 277 | 13,000 | 2,770 |
| 2014-10-08 | 272 | 277 | 272 | 277 | 9,000 | 2,770 |
| 2014-10-07 | 275 | 279 | 275 | 275 | 7,000 | 2,750 |
| 2014-10-06 | 281 | 281 | 273 | 274 | 20,000 | 2,740 |
| 2014-10-03 | 258 | 267 | 258 | 265 | 18,000 | 2,650 |
| 2014-10-02 | 257 | 261 | 252 | 259 | 41,000 | 2,590 |
| 2014-10-01 | 279 | 279 | 270 | 273 | 16,000 | 2,730 |
| 2014-09-30 | 279 | 279 | 277 | 279 | 9,000 | 2,790 |
| 2014-09-29 | 284 | 284 | 280 | 280 | 7,000 | 2,800 |
| 2014-09-26 | 290 | 290 | 279 | 281 | 10,000 | 2,810 |
| 2014-09-25 | 290 | 290 | 278 | 278 | 17,000 | 2,780 |
| 2014-09-24 | 274 | 285 | 274 | 282 | 16,000 | 2,820 |
| 2014-09-22 | 280 | 290 | 274 | 276 | 34,000 | 2,760 |
| 2014-09-19 | 285 | 287 | 280 | 287 | 46,000 | 2,870 |
| 2014-09-18 | 293 | 299 | 285 | 293 | 43,000 | 2,930 |
| 2014-09-17 | 276 | 285 | 276 | 285 | 10,000 | 2,850 |
| 2014-09-16 | 275 | 276 | 270 | 276 | 24,000 | 2,760 |
| 2014-09-12 | 262 | 272 | 262 | 272 | 20,000 | 2,720 |
| 2014-09-11 | 270 | 270 | 258 | 262 | 68,000 | 2,620 |
| 2014-09-10 | 275 | 275 | 260 | 265 | 33,000 | 2,650 |
| 2014-09-09 | 288 | 288 | 273 | 280 | 28,000 | 2,800 |
| 2014-09-08 | 285 | 285 | 283 | 283 | 10,000 | 2,830 |
| 2014-09-05 | 288 | 291 | 287 | 288 | 26,000 | 2,880 |
| 2014-09-04 | 305 | 305 | 287 | 287 | 18,000 | 2,870 |
| 2014-09-03 | 302 | 305 | 297 | 297 | 46,000 | 2,970 |
| 2014-09-02 | 307 | 310 | 301 | 302 | 114,000 | 3,020 |
| 2014-09-01 | 280 | 330 | 280 | 302 | 284,000 | 3,020 |
| 2014-08-29 | 271 | 275 | 265 | 274 | 41,000 | 2,740 |
| 2014-08-28 | 264 | 295 | 261 | 271 | 252,000 | 2,710 |
| 2014-08-27 | 259 | 268 | 251 | 260 | 78,000 | 2,600 |
| 2014-08-26 | 253 | 263 | 248 | 262 | 92,000 | 2,620 |
| 2014-08-25 | 248 | 253 | 247 | 251 | 79,000 | 2,510 |
| 2014-08-22 | 242 | 248 | 240 | 247 | 47,000 | 2,470 |
| 2014-08-21 | 240 | 244 | 239 | 243 | 26,000 | 2,430 |
| 2014-08-20 | 238 | 241 | 236 | 240 | 6,000 | 2,400 |
| 2014-08-19 | 231 | 234 | 231 | 234 | 8,000 | 2,340 |
| 2014-08-18 | 226 | 230 | 226 | 228 | 8,000 | 2,280 |
| 2014-08-15 | 229 | 229 | 221 | 221 | 13,000 | 2,210 |
| 2014-08-14 | 221 | 228 | 221 | 228 | 12,000 | 2,280 |
| 2014-08-13 | 220 | 223 | 220 | 223 | 4,000 | 2,230 |
| 2014-08-12 | 223 | 223 | 219 | 219 | 4,000 | 2,190 |
| 2014-08-11 | 218 | 220 | 218 | 220 | 13,000 | 2,200 |
| 2014-08-08 | 224 | 225 | 209 | 210 | 53,000 | 2,100 |
| 2014-08-07 | 230 | 230 | 225 | 228 | 4,000 | 2,280 |
| 2014-08-06 | 235 | 238 | 229 | 230 | 46,000 | 2,300 |
| 2014-08-05 | 231 | 236 | 230 | 235 | 69,000 | 2,350 |
| 2014-08-01 | 235 | 248 | 231 | 244 | 39,000 | 2,440 |
| 2014-07-31 | 237 | 240 | 237 | 240 | 6,000 | 2,400 |
| 2014-07-30 | 240 | 247 | 236 | 239 | 37,000 | 2,390 |
| 2014-07-29 | 243 | 243 | 231 | 238 | 28,000 | 2,380 |
| 2014-07-28 | 249 | 249 | 237 | 243 | 44,000 | 2,430 |
| 2014-07-25 | 254 | 255 | 247 | 254 | 6,000 | 2,540 |
| 2014-07-24 | 257 | 257 | 249 | 254 | 24,000 | 2,540 |
| 2014-07-23 | 256 | 258 | 253 | 258 | 18,000 | 2,580 |
| 2014-07-22 | 252 | 268 | 252 | 256 | 112,000 | 2,560 |
| 2014-07-18 | 240 | 251 | 237 | 251 | 62,000 | 2,510 |
| 2014-07-17 | 232 | 246 | 232 | 242 | 41,000 | 2,420 |
| 2014-07-16 | 229 | 230 | 223 | 230 | 85,000 | 2,300 |
| 2014-07-15 | 249 | 249 | 235 | 235 | 62,000 | 2,350 |
| 2014-07-14 | 259 | 259 | 240 | 244 | 337,000 | 2,440 |
| 2014-07-11 | 205 | 285 | 202 | 235 | 1,152,000 | 2,350 |
| 2014-07-10 | 201 | 212 | 200 | 205 | 52,000 | 2,050 |
| 2014-07-09 | 207 | 207 | 202 | 202 | 43,000 | 2,020 |
| 2014-07-08 | 202 | 209 | 202 | 209 | 33,000 | 2,090 |
| 2014-07-07 | 203 | 210 | 200 | 205 | 44,000 | 2,050 |
| 2014-07-04 | 193 | 202 | 192 | 202 | 45,000 | 2,020 |
| 2014-07-03 | 198 | 198 | 193 | 193 | 8,000 | 1,930 |
| 2014-07-02 | 199 | 199 | 198 | 198 | 4,000 | 1,980 |
| 2014-07-01 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2014-06-30 | 190 | 193 | 190 | 193 | 11,000 | 1,930 |
| 2014-06-27 | 196 | 196 | 193 | 193 | 8,000 | 1,930 |
| 2014-06-26 | 196 | 197 | 195 | 196 | 6,000 | 1,960 |
| 2014-06-25 | 189 | 203 | 189 | 196 | 27,000 | 1,960 |
| 2014-06-24 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 2014-06-20 | 192 | 192 | 190 | 190 | 6,000 | 1,900 |
| 2014-06-19 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2014-06-18 | 192 | 192 | 189 | 190 | 14,000 | 1,900 |
| 2014-06-17 | 188 | 189 | 188 | 189 | 5,000 | 1,890 |
| 2014-06-16 | 191 | 191 | 188 | 188 | 6,000 | 1,880 |
| 2014-06-13 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-06-11 | 193 | 193 | 191 | 191 | 7,000 | 1,910 |
| 2014-06-10 | 195 | 195 | 188 | 191 | 11,000 | 1,910 |
| 2014-06-09 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2014-06-06 | 193 | 195 | 193 | 195 | 6,000 | 1,950 |
| 2014-06-05 | 195 | 195 | 190 | 193 | 13,000 | 1,930 |
| 2014-06-04 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 2014-06-03 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 2014-06-02 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 2014-05-30 | 190 | 194 | 188 | 188 | 12,000 | 1,880 |
| 2014-05-29 | 193 | 194 | 193 | 193 | 5,000 | 1,930 |
| 2014-05-28 | 184 | 188 | 184 | 188 | 17,000 | 1,880 |
| 2014-05-27 | 180 | 184 | 180 | 184 | 17,000 | 1,840 |
| 2014-05-26 | 176 | 181 | 175 | 180 | 16,000 | 1,800 |
| 2014-05-23 | 174 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2014-05-22 | 174 | 174 | 167 | 171 | 100,000 | 1,710 |
| 2014-05-21 | 173 | 176 | 173 | 175 | 6,000 | 1,750 |
| 2014-05-20 | 174 | 177 | 174 | 177 | 11,000 | 1,770 |
| 2014-05-19 | 182 | 185 | 175 | 175 | 24,000 | 1,750 |
| 2014-05-16 | 194 | 194 | 185 | 186 | 20,000 | 1,860 |
| 2014-05-15 | 192 | 197 | 188 | 192 | 28,000 | 1,920 |
| 2014-05-13 | 200 | 200 | 196 | 196 | 5,000 | 1,960 |
| 2014-05-12 | 200 | 200 | 198 | 198 | 2,000 | 1,980 |
| 2014-05-09 | 198 | 201 | 198 | 198 | 15,000 | 1,980 |
| 2014-05-08 | 200 | 200 | 198 | 198 | 14,000 | 1,980 |
| 2014-05-07 | 197 | 201 | 195 | 200 | 21,000 | 2,000 |
| 2014-05-02 | 200 | 202 | 199 | 199 | 15,000 | 1,990 |
| 2014-05-01 | 200 | 202 | 196 | 200 | 20,000 | 2,000 |
| 2014-04-30 | 201 | 201 | 198 | 198 | 15,000 | 1,980 |
| 2014-04-28 | 201 | 201 | 198 | 199 | 5,000 | 1,990 |
| 2014-04-25 | 201 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2014-04-24 | 200 | 201 | 199 | 201 | 38,000 | 2,010 |
| 2014-04-23 | 198 | 200 | 196 | 200 | 21,000 | 2,000 |
| 2014-04-22 | 200 | 200 | 199 | 199 | 5,000 | 1,990 |
| 2014-04-21 | 202 | 203 | 200 | 200 | 19,000 | 2,000 |
| 2014-04-18 | 201 | 201 | 198 | 200 | 20,000 | 2,000 |
| 2014-04-17 | 200 | 203 | 198 | 200 | 114,000 | 2,000 |
| 2014-04-16 | 203 | 204 | 195 | 201 | 101,000 | 2,010 |
| 2014-04-15 | 206 | 221 | 200 | 209 | 170,000 | 2,090 |
| 2014-04-14 | 196 | 203 | 196 | 200 | 28,000 | 2,000 |
| 2014-04-11 | 195 | 203 | 193 | 198 | 38,000 | 1,980 |
| 2014-04-10 | 216 | 216 | 198 | 201 | 69,000 | 2,010 |
| 2014-04-09 | 224 | 225 | 213 | 215 | 89,000 | 2,150 |
| 2014-04-08 | 218 | 249 | 218 | 225 | 151,000 | 2,250 |
| 2014-04-07 | 217 | 219 | 217 | 219 | 3,000 | 2,190 |
| 2014-04-04 | 222 | 223 | 220 | 223 | 6,000 | 2,230 |
| 2014-04-03 | 222 | 222 | 216 | 220 | 28,000 | 2,200 |
| 2014-04-02 | 222 | 225 | 219 | 219 | 51,000 | 2,190 |
| 2014-04-01 | 220 | 226 | 220 | 225 | 25,000 | 2,250 |
| 2014-03-31 | 225 | 225 | 220 | 220 | 13,000 | 2,200 |
| 2014-03-28 | 216 | 222 | 215 | 222 | 3,000 | 2,220 |
| 2014-03-27 | 213 | 221 | 209 | 221 | 17,000 | 2,210 |
| 2014-03-26 | 216 | 216 | 215 | 215 | 6,000 | 2,150 |
| 2014-03-25 | 217 | 218 | 217 | 218 | 2,000 | 2,180 |
| 2014-03-24 | 220 | 222 | 220 | 220 | 6,000 | 2,200 |
| 2014-03-20 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2014-03-19 | 220 | 224 | 220 | 224 | 2,000 | 2,240 |
| 2014-03-18 | 220 | 230 | 220 | 220 | 16,000 | 2,200 |
| 2014-03-17 | 222 | 225 | 217 | 217 | 8,000 | 2,170 |
| 2014-03-14 | 226 | 227 | 216 | 220 | 25,000 | 2,200 |
| 2014-03-13 | 234 | 234 | 227 | 227 | 35,000 | 2,270 |
| 2014-03-12 | 237 | 238 | 237 | 238 | 3,000 | 2,380 |
| 2014-03-11 | 240 | 247 | 240 | 242 | 11,000 | 2,420 |
| 2014-03-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2014-03-06 | 240 | 240 | 238 | 238 | 12,000 | 2,380 |
| 2014-03-05 | 230 | 234 | 228 | 228 | 8,000 | 2,280 |
| 2014-03-04 | 221 | 227 | 221 | 227 | 13,000 | 2,270 |
| 2014-03-03 | 223 | 229 | 216 | 229 | 27,000 | 2,290 |
| 2014-02-28 | 241 | 242 | 218 | 229 | 43,000 | 2,290 |
| 2014-02-27 | 241 | 244 | 238 | 238 | 11,000 | 2,380 |
| 2014-02-26 | 246 | 246 | 240 | 241 | 11,000 | 2,410 |
| 2014-02-25 | 250 | 258 | 245 | 249 | 35,000 | 2,490 |
| 2014-02-24 | 252 | 257 | 246 | 248 | 29,000 | 2,480 |
| 2014-02-21 | 245 | 256 | 245 | 251 | 25,000 | 2,510 |
| 2014-02-20 | 250 | 253 | 244 | 245 | 25,000 | 2,450 |
| 2014-02-18 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2014-02-17 | 240 | 252 | 240 | 250 | 9,000 | 2,500 |
| 2014-02-14 | 264 | 264 | 246 | 248 | 11,000 | 2,480 |
| 2014-02-13 | 267 | 267 | 248 | 256 | 15,000 | 2,560 |
| 2014-02-12 | 267 | 269 | 267 | 267 | 20,000 | 2,670 |
| 2014-02-10 | 266 | 268 | 265 | 265 | 27,000 | 2,650 |
| 2014-02-07 | 250 | 254 | 250 | 254 | 8,000 | 2,540 |
| 2014-02-06 | 237 | 249 | 237 | 246 | 12,000 | 2,460 |
| 2014-02-05 | 248 | 249 | 233 | 242 | 42,000 | 2,420 |
| 2014-02-04 | 231 | 240 | 231 | 232 | 59,000 | 2,320 |
| 2014-02-03 | 250 | 250 | 240 | 245 | 27,000 | 2,450 |
| 2014-01-31 | 269 | 269 | 245 | 254 | 115,000 | 2,540 |
| 2014-01-30 | 273 | 273 | 261 | 268 | 23,000 | 2,680 |
| 2014-01-29 | 270 | 281 | 270 | 274 | 16,000 | 2,740 |
| 2014-01-28 | 265 | 270 | 264 | 266 | 11,000 | 2,660 |
| 2014-01-27 | 259 | 270 | 255 | 262 | 36,000 | 2,620 |
| 2014-01-24 | 278 | 282 | 270 | 274 | 60,000 | 2,740 |
| 2014-01-23 | 285 | 285 | 282 | 282 | 7,000 | 2,820 |
| 2014-01-22 | 291 | 291 | 281 | 288 | 23,000 | 2,880 |
| 2014-01-21 | 297 | 298 | 289 | 293 | 38,000 | 2,930 |
| 2014-01-20 | 305 | 305 | 292 | 297 | 58,000 | 2,970 |
| 2014-01-17 | 285 | 308 | 285 | 297 | 172,000 | 2,970 |
| 2014-01-16 | 270 | 289 | 270 | 278 | 85,000 | 2,780 |
| 2014-01-15 | 269 | 279 | 269 | 270 | 57,000 | 2,700 |
| 2014-01-14 | 268 | 270 | 261 | 263 | 78,000 | 2,630 |
| 2014-01-10 | 282 | 310 | 252 | 267 | 457,000 | 2,670 |
| 2014-01-09 | 280 | 288 | 277 | 288 | 34,000 | 2,880 |
| 2014-01-08 | 285 | 286 | 282 | 285 | 36,000 | 2,850 |
| 2014-01-07 | 277 | 285 | 273 | 285 | 55,000 | 2,850 |
| 2014-01-06 | 276 | 281 | 272 | 280 | 48,000 | 2,800 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
