1. HOME >
  2. 株価時系列 >
  3. 5271 >
  4. 2014年

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
2014-12-3030330530130421,0003,040
2014-12-29303310294305111,0003,050
2014-12-2628229928229533,0002,950
2014-12-2529229228628723,0002,870
2014-12-242922952922925,0002,920
2014-12-2229229429229220,0002,920
2014-12-1929329329029211,0002,920
2014-12-182972972902906,0002,900
2014-12-1728328828328625,0002,860
2014-12-1630130128528728,0002,870
2014-12-1529830529830118,0003,010
2014-12-1229529929429816,0002,980
2014-12-1129529528529323,0002,930
2014-12-102972972922958,0002,950
2014-12-0929930128630137,0003,010
2014-12-0830030129829820,0002,980
2014-12-0528929728829710,0002,970
2014-12-0429229228628837,0002,880
2014-12-0329730028629233,0002,920
2014-12-0230030029529570,0002,950
2014-12-0130030029529948,0002,990
2014-11-2829530029529812,0002,980
2014-11-2728829428829421,0002,940
2014-11-2630030029329527,0002,950
2014-11-2530030029829817,0002,980
2014-11-2129329929129924,0002,990
2014-11-2029930029529514,0002,950
2014-11-1929929929229321,0002,930
2014-11-182962962952965,0002,960
2014-11-1729529528929117,0002,910
2014-11-1428929128528723,0002,870
2014-11-1329429528829524,0002,950
2014-11-1229229328128130,0002,810
2014-11-1129429729229210,0002,920
2014-11-1029329328429345,0002,930
2014-11-073043043003016,0003,010
2014-11-0629530029529825,0002,980
2014-11-0530430429530020,0003,000
2014-11-0429030029029966,0002,990
2014-10-3130631830031465,0003,140
2014-10-3029230529130143,0003,010
2014-10-2928529528528924,0002,890
2014-10-2829730428528948,0002,890
2014-10-2729030528829943,0002,990
2014-10-2429929928628625,0002,860
2014-10-2330630629829936,0002,990
2014-10-2230430829730337,0003,030
2014-10-21312314287304156,0003,040
2014-10-20288344282304354,0003,040
2014-10-1728028127527520,0002,750
2014-10-1627027927027910,0002,790
2014-10-1527927927527912,0002,790
2014-10-1428128127027116,0002,710
2014-10-1027028926428275,0002,820
2014-10-0927227726927713,0002,770
2014-10-082722772722779,0002,770
2014-10-072752792752757,0002,750
2014-10-0628128127327420,0002,740
2014-10-0325826725826518,0002,650
2014-10-0225726125225941,0002,590
2014-10-0127927927027316,0002,730
2014-09-302792792772799,0002,790
2014-09-292842842802807,0002,800
2014-09-2629029027928110,0002,810
2014-09-2529029027827817,0002,780
2014-09-2427428527428216,0002,820
2014-09-2228029027427634,0002,760
2014-09-1928528728028746,0002,870
2014-09-1829329928529343,0002,930
2014-09-1727628527628510,0002,850
2014-09-1627527627027624,0002,760
2014-09-1226227226227220,0002,720
2014-09-1127027025826268,0002,620
2014-09-1027527526026533,0002,650
2014-09-0928828827328028,0002,800
2014-09-0828528528328310,0002,830
2014-09-0528829128728826,0002,880
2014-09-0430530528728718,0002,870
2014-09-0330230529729746,0002,970
2014-09-02307310301302114,0003,020
2014-09-01280330280302284,0003,020
2014-08-2927127526527441,0002,740
2014-08-28264295261271252,0002,710
2014-08-2725926825126078,0002,600
2014-08-2625326324826292,0002,620
2014-08-2524825324725179,0002,510
2014-08-2224224824024747,0002,470
2014-08-2124024423924326,0002,430
2014-08-202382412362406,0002,400
2014-08-192312342312348,0002,340
2014-08-182262302262288,0002,280
2014-08-1522922922122113,0002,210
2014-08-1422122822122812,0002,280
2014-08-132202232202234,0002,230
2014-08-122232232192194,0002,190
2014-08-1121822021822013,0002,200
2014-08-0822422520921053,0002,100
2014-08-072302302252284,0002,280
2014-08-0623523822923046,0002,300
2014-08-0523123623023569,0002,350
2014-08-0123524823124439,0002,440
2014-07-312372402372406,0002,400
2014-07-3024024723623937,0002,390
2014-07-2924324323123828,0002,380
2014-07-2824924923724344,0002,430
2014-07-252542552472546,0002,540
2014-07-2425725724925424,0002,540
2014-07-2325625825325818,0002,580
2014-07-22252268252256112,0002,560
2014-07-1824025123725162,0002,510
2014-07-1723224623224241,0002,420
2014-07-1622923022323085,0002,300
2014-07-1524924923523562,0002,350
2014-07-14259259240244337,0002,440
2014-07-112052852022351,152,0002,350
2014-07-1020121220020552,0002,050
2014-07-0920720720220243,0002,020
2014-07-0820220920220933,0002,090
2014-07-0720321020020544,0002,050
2014-07-0419320219220245,0002,020
2014-07-031981981931938,0001,930
2014-07-021991991981984,0001,980
2014-07-011981981981981,0001,980
2014-06-3019019319019311,0001,930
2014-06-271961961931938,0001,930
2014-06-261961971951966,0001,960
2014-06-2518920318919627,0001,960
2014-06-241881891881893,0001,890
2014-06-201921921901906,0001,900
2014-06-191901901901907,0001,900
2014-06-1819219218919014,0001,900
2014-06-171881891881895,0001,890
2014-06-161911911881886,0001,880
2014-06-131921921921921,0001,920
2014-06-111931931911917,0001,910
2014-06-1019519518819111,0001,910
2014-06-091971971971971,0001,970
2014-06-061931951931956,0001,950
2014-06-0519519519019313,0001,930
2014-06-042022022022027,0002,020
2014-06-031951951951956,0001,950
2014-06-022002001951958,0001,950
2014-05-3019019418818812,0001,880
2014-05-291931941931935,0001,930
2014-05-2818418818418817,0001,880
2014-05-2718018418018417,0001,840
2014-05-2617618117518016,0001,800
2014-05-231741751741755,0001,750
2014-05-22174174167171100,0001,710
2014-05-211731761731756,0001,750
2014-05-2017417717417711,0001,770
2014-05-1918218517517524,0001,750
2014-05-1619419418518620,0001,860
2014-05-1519219718819228,0001,920
2014-05-132002001961965,0001,960
2014-05-122002001981982,0001,980
2014-05-0919820119819815,0001,980
2014-05-0820020019819814,0001,980
2014-05-0719720119520021,0002,000
2014-05-0220020219919915,0001,990
2014-05-0120020219620020,0002,000
2014-04-3020120119819815,0001,980
2014-04-282012011981995,0001,990
2014-04-252012012002015,0002,010
2014-04-2420020119920138,0002,010
2014-04-2319820019620021,0002,000
2014-04-222002001991995,0001,990
2014-04-2120220320020019,0002,000
2014-04-1820120119820020,0002,000
2014-04-17200203198200114,0002,000
2014-04-16203204195201101,0002,010
2014-04-15206221200209170,0002,090
2014-04-1419620319620028,0002,000
2014-04-1119520319319838,0001,980
2014-04-1021621619820169,0002,010
2014-04-0922422521321589,0002,150
2014-04-08218249218225151,0002,250
2014-04-072172192172193,0002,190
2014-04-042222232202236,0002,230
2014-04-0322222221622028,0002,200
2014-04-0222222521921951,0002,190
2014-04-0122022622022525,0002,250
2014-03-3122522522022013,0002,200
2014-03-282162222152223,0002,220
2014-03-2721322120922117,0002,210
2014-03-262162162152156,0002,150
2014-03-252172182172182,0002,180
2014-03-242202222202206,0002,200
2014-03-202202202202201,0002,200
2014-03-192202242202242,0002,240
2014-03-1822023022022016,0002,200
2014-03-172222252172178,0002,170
2014-03-1422622721622025,0002,200
2014-03-1323423422722735,0002,270
2014-03-122372382372383,0002,380
2014-03-1124024724024211,0002,420
2014-03-102402402402401,0002,400
2014-03-0624024023823812,0002,380
2014-03-052302342282288,0002,280
2014-03-0422122722122713,0002,270
2014-03-0322322921622927,0002,290
2014-02-2824124221822943,0002,290
2014-02-2724124423823811,0002,380
2014-02-2624624624024111,0002,410
2014-02-2525025824524935,0002,490
2014-02-2425225724624829,0002,480
2014-02-2124525624525125,0002,510
2014-02-2025025324424525,0002,450
2014-02-182522522522521,0002,520
2014-02-172402522402509,0002,500
2014-02-1426426424624811,0002,480
2014-02-1326726724825615,0002,560
2014-02-1226726926726720,0002,670
2014-02-1026626826526527,0002,650
2014-02-072502542502548,0002,540
2014-02-0623724923724612,0002,460
2014-02-0524824923324242,0002,420
2014-02-0423124023123259,0002,320
2014-02-0325025024024527,0002,450
2014-01-31269269245254115,0002,540
2014-01-3027327326126823,0002,680
2014-01-2927028127027416,0002,740
2014-01-2826527026426611,0002,660
2014-01-2725927025526236,0002,620
2014-01-2427828227027460,0002,740
2014-01-232852852822827,0002,820
2014-01-2229129128128823,0002,880
2014-01-2129729828929338,0002,930
2014-01-2030530529229758,0002,970
2014-01-17285308285297172,0002,970
2014-01-1627028927027885,0002,780
2014-01-1526927926927057,0002,700
2014-01-1426827026126378,0002,630
2014-01-10282310252267457,0002,670
2014-01-0928028827728834,0002,880
2014-01-0828528628228536,0002,850
2014-01-0727728527328555,0002,850
2014-01-0627628127228048,0002,800

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