5271 (株)トーヨーアサノ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 148 | 152 | 148 | 148 | 8,000 | 1,480 |
| 2015-12-29 | 145 | 149 | 145 | 146 | 8,000 | 1,460 |
| 2015-12-28 | 143 | 146 | 143 | 146 | 4,000 | 1,460 |
| 2015-12-25 | 147 | 147 | 143 | 143 | 42,000 | 1,430 |
| 2015-12-24 | 150 | 150 | 144 | 145 | 97,000 | 1,450 |
| 2015-12-22 | 150 | 150 | 147 | 147 | 13,000 | 1,470 |
| 2015-12-21 | 146 | 149 | 146 | 149 | 29,000 | 1,490 |
| 2015-12-18 | 146 | 149 | 146 | 149 | 2,000 | 1,490 |
| 2015-12-17 | 148 | 150 | 147 | 147 | 38,000 | 1,470 |
| 2015-12-16 | 147 | 150 | 147 | 150 | 19,000 | 1,500 |
| 2015-12-15 | 146 | 148 | 146 | 147 | 42,000 | 1,470 |
| 2015-12-14 | 149 | 149 | 146 | 146 | 33,000 | 1,460 |
| 2015-12-10 | 148 | 149 | 148 | 149 | 16,000 | 1,490 |
| 2015-12-09 | 149 | 149 | 148 | 148 | 7,000 | 1,480 |
| 2015-12-08 | 150 | 150 | 148 | 148 | 28,000 | 1,480 |
| 2015-12-07 | 149 | 151 | 149 | 150 | 11,000 | 1,500 |
| 2015-12-04 | 150 | 150 | 149 | 149 | 4,000 | 1,490 |
| 2015-12-03 | 150 | 152 | 149 | 150 | 27,000 | 1,500 |
| 2015-12-02 | 152 | 152 | 149 | 152 | 17,000 | 1,520 |
| 2015-12-01 | 148 | 150 | 147 | 150 | 25,000 | 1,500 |
| 2015-11-30 | 150 | 151 | 148 | 148 | 22,000 | 1,480 |
| 2015-11-27 | 153 | 153 | 149 | 150 | 69,000 | 1,500 |
| 2015-11-26 | 148 | 155 | 148 | 155 | 78,000 | 1,550 |
| 2015-11-25 | 149 | 153 | 148 | 148 | 40,000 | 1,480 |
| 2015-11-24 | 146 | 150 | 146 | 148 | 56,000 | 1,480 |
| 2015-11-20 | 147 | 151 | 145 | 146 | 76,000 | 1,460 |
| 2015-11-19 | 147 | 147 | 144 | 145 | 45,000 | 1,450 |
| 2015-11-18 | 147 | 148 | 144 | 145 | 57,000 | 1,450 |
| 2015-11-17 | 154 | 156 | 146 | 149 | 132,000 | 1,490 |
| 2015-11-16 | 166 | 166 | 150 | 151 | 129,000 | 1,510 |
| 2015-11-13 | 171 | 171 | 168 | 168 | 4,000 | 1,680 |
| 2015-11-12 | 167 | 169 | 167 | 169 | 3,000 | 1,690 |
| 2015-11-11 | 167 | 170 | 167 | 170 | 9,000 | 1,700 |
| 2015-11-10 | 168 | 168 | 167 | 167 | 7,000 | 1,670 |
| 2015-11-09 | 168 | 170 | 167 | 167 | 12,000 | 1,670 |
| 2015-11-06 | 174 | 174 | 166 | 168 | 19,000 | 1,680 |
| 2015-11-05 | 167 | 171 | 166 | 171 | 20,000 | 1,710 |
| 2015-11-04 | 168 | 168 | 168 | 168 | 11,000 | 1,680 |
| 2015-11-02 | 168 | 170 | 168 | 169 | 3,000 | 1,690 |
| 2015-10-30 | 168 | 170 | 168 | 168 | 17,000 | 1,680 |
| 2015-10-29 | 169 | 169 | 168 | 168 | 10,000 | 1,680 |
| 2015-10-28 | 170 | 170 | 169 | 169 | 7,000 | 1,690 |
| 2015-10-27 | 170 | 170 | 169 | 170 | 14,000 | 1,700 |
| 2015-10-26 | 170 | 172 | 169 | 172 | 16,000 | 1,720 |
| 2015-10-23 | 169 | 175 | 169 | 170 | 42,000 | 1,700 |
| 2015-10-22 | 170 | 170 | 169 | 169 | 16,000 | 1,690 |
| 2015-10-21 | 171 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2015-10-20 | 170 | 171 | 170 | 170 | 9,000 | 1,700 |
| 2015-10-19 | 171 | 172 | 170 | 170 | 17,000 | 1,700 |
| 2015-10-16 | 175 | 175 | 170 | 173 | 41,000 | 1,730 |
| 2015-10-15 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2015-10-14 | 170 | 170 | 169 | 170 | 23,000 | 1,700 |
| 2015-10-13 | 170 | 171 | 170 | 170 | 20,000 | 1,700 |
| 2015-10-09 | 169 | 170 | 168 | 170 | 16,000 | 1,700 |
| 2015-10-08 | 170 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2015-10-07 | 168 | 170 | 168 | 170 | 26,000 | 1,700 |
| 2015-10-06 | 170 | 173 | 170 | 172 | 12,000 | 1,720 |
| 2015-10-05 | 170 | 170 | 167 | 169 | 27,000 | 1,690 |
| 2015-10-02 | 174 | 177 | 168 | 170 | 28,000 | 1,700 |
| 2015-10-01 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
| 2015-09-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-09-29 | 186 | 186 | 182 | 182 | 9,000 | 1,820 |
| 2015-09-25 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-09-18 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-09-10 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-09-09 | 192 | 196 | 192 | 196 | 3,000 | 1,960 |
| 2015-09-08 | 188 | 189 | 188 | 189 | 2,000 | 1,890 |
| 2015-09-07 | 199 | 199 | 192 | 192 | 2,000 | 1,920 |
| 2015-09-04 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2015-09-03 | 193 | 193 | 192 | 192 | 8,000 | 1,920 |
| 2015-09-02 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2015-09-01 | 205 | 205 | 198 | 198 | 4,000 | 1,980 |
| 2015-08-31 | 212 | 214 | 205 | 205 | 6,000 | 2,050 |
| 2015-08-28 | 200 | 216 | 200 | 206 | 24,000 | 2,060 |
| 2015-08-26 | 197 | 197 | 197 | 197 | 8,000 | 1,970 |
| 2015-08-25 | 187 | 187 | 167 | 185 | 32,000 | 1,850 |
| 2015-08-24 | 194 | 194 | 187 | 187 | 15,000 | 1,870 |
| 2015-08-21 | 202 | 202 | 194 | 194 | 22,000 | 1,940 |
| 2015-08-20 | 204 | 204 | 201 | 201 | 9,000 | 2,010 |
| 2015-08-19 | 206 | 206 | 204 | 204 | 15,000 | 2,040 |
| 2015-08-18 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 2015-08-17 | 204 | 206 | 204 | 206 | 10,000 | 2,060 |
| 2015-08-14 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
| 2015-08-13 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2015-08-12 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2015-08-11 | 212 | 215 | 207 | 209 | 12,000 | 2,090 |
| 2015-08-10 | 212 | 212 | 211 | 212 | 7,000 | 2,120 |
| 2015-08-07 | 213 | 214 | 213 | 214 | 7,000 | 2,140 |
| 2015-08-06 | 215 | 216 | 215 | 215 | 7,000 | 2,150 |
| 2015-08-05 | 213 | 213 | 213 | 213 | 5,000 | 2,130 |
| 2015-08-04 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2015-08-03 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2015-07-31 | 216 | 218 | 216 | 218 | 38,000 | 2,180 |
| 2015-07-30 | 216 | 216 | 215 | 215 | 41,000 | 2,150 |
| 2015-07-29 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2015-07-24 | 221 | 221 | 218 | 218 | 8,000 | 2,180 |
| 2015-07-23 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2015-07-22 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2015-07-21 | 220 | 221 | 220 | 221 | 4,000 | 2,210 |
| 2015-07-17 | 220 | 221 | 220 | 221 | 3,000 | 2,210 |
| 2015-07-16 | 217 | 219 | 215 | 219 | 11,000 | 2,190 |
| 2015-07-15 | 216 | 220 | 213 | 213 | 13,000 | 2,130 |
| 2015-07-14 | 215 | 216 | 213 | 213 | 22,000 | 2,130 |
| 2015-07-13 | 214 | 215 | 210 | 212 | 14,000 | 2,120 |
| 2015-07-10 | 229 | 235 | 210 | 214 | 64,000 | 2,140 |
| 2015-07-09 | 222 | 228 | 221 | 226 | 25,000 | 2,260 |
| 2015-07-08 | 234 | 240 | 231 | 234 | 33,000 | 2,340 |
| 2015-07-07 | 237 | 239 | 236 | 236 | 8,000 | 2,360 |
| 2015-07-06 | 235 | 235 | 233 | 233 | 6,000 | 2,330 |
| 2015-07-03 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 2015-07-02 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-07-01 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2015-06-30 | 233 | 236 | 233 | 235 | 5,000 | 2,350 |
| 2015-06-29 | 232 | 233 | 232 | 233 | 3,000 | 2,330 |
| 2015-06-26 | 237 | 240 | 236 | 236 | 9,000 | 2,360 |
| 2015-06-25 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
| 2015-06-24 | 239 | 239 | 236 | 239 | 12,000 | 2,390 |
| 2015-06-23 | 240 | 240 | 235 | 237 | 4,000 | 2,370 |
| 2015-06-22 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2015-06-19 | 238 | 238 | 234 | 236 | 8,000 | 2,360 |
| 2015-06-18 | 238 | 238 | 234 | 234 | 7,000 | 2,340 |
| 2015-06-17 | 238 | 238 | 234 | 237 | 11,000 | 2,370 |
| 2015-06-16 | 239 | 239 | 234 | 234 | 2,000 | 2,340 |
| 2015-06-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2015-06-12 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2015-06-11 | 235 | 236 | 235 | 235 | 5,000 | 2,350 |
| 2015-06-10 | 237 | 237 | 234 | 234 | 5,000 | 2,340 |
| 2015-06-09 | 242 | 242 | 237 | 237 | 5,000 | 2,370 |
| 2015-06-08 | 237 | 239 | 237 | 238 | 6,000 | 2,380 |
| 2015-06-05 | 237 | 237 | 237 | 237 | 5,000 | 2,370 |
| 2015-06-04 | 241 | 241 | 237 | 237 | 10,000 | 2,370 |
| 2015-06-03 | 236 | 240 | 236 | 240 | 4,000 | 2,400 |
| 2015-06-02 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2015-06-01 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2015-05-29 | 238 | 240 | 238 | 240 | 4,000 | 2,400 |
| 2015-05-28 | 236 | 238 | 235 | 238 | 6,000 | 2,380 |
| 2015-05-27 | 235 | 238 | 232 | 232 | 36,000 | 2,320 |
| 2015-05-26 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2015-05-25 | 239 | 240 | 239 | 240 | 4,000 | 2,400 |
| 2015-05-22 | 232 | 237 | 232 | 237 | 25,000 | 2,370 |
| 2015-05-20 | 239 | 240 | 239 | 240 | 4,000 | 2,400 |
| 2015-05-19 | 240 | 241 | 239 | 241 | 8,000 | 2,410 |
| 2015-05-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2015-05-15 | 243 | 243 | 243 | 243 | 6,000 | 2,430 |
| 2015-05-14 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2015-05-13 | 245 | 249 | 245 | 246 | 11,000 | 2,460 |
| 2015-05-12 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 2015-05-11 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2015-05-07 | 240 | 240 | 237 | 240 | 6,000 | 2,400 |
| 2015-05-01 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2015-04-30 | 240 | 241 | 238 | 241 | 18,000 | 2,410 |
| 2015-04-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2015-04-27 | 239 | 241 | 239 | 241 | 21,000 | 2,410 |
| 2015-04-24 | 243 | 247 | 242 | 242 | 5,000 | 2,420 |
| 2015-04-23 | 242 | 246 | 240 | 246 | 16,000 | 2,460 |
| 2015-04-22 | 240 | 248 | 239 | 242 | 20,000 | 2,420 |
| 2015-04-21 | 241 | 244 | 240 | 240 | 4,000 | 2,400 |
| 2015-04-20 | 241 | 241 | 240 | 241 | 23,000 | 2,410 |
| 2015-04-17 | 244 | 244 | 241 | 241 | 30,000 | 2,410 |
| 2015-04-16 | 251 | 252 | 244 | 244 | 79,000 | 2,440 |
| 2015-04-15 | 258 | 271 | 250 | 256 | 212,000 | 2,560 |
| 2015-04-14 | 250 | 253 | 248 | 253 | 46,000 | 2,530 |
| 2015-04-13 | 246 | 250 | 246 | 250 | 18,000 | 2,500 |
| 2015-04-10 | 249 | 249 | 247 | 247 | 28,000 | 2,470 |
| 2015-04-09 | 248 | 250 | 246 | 247 | 11,000 | 2,470 |
| 2015-04-08 | 254 | 254 | 247 | 248 | 77,000 | 2,480 |
| 2015-04-07 | 253 | 253 | 253 | 253 | 5,000 | 2,530 |
| 2015-04-06 | 257 | 258 | 252 | 252 | 7,000 | 2,520 |
| 2015-04-03 | 254 | 255 | 254 | 254 | 7,000 | 2,540 |
| 2015-04-02 | 254 | 262 | 254 | 254 | 19,000 | 2,540 |
| 2015-04-01 | 254 | 254 | 254 | 254 | 4,000 | 2,540 |
| 2015-03-31 | 253 | 254 | 253 | 254 | 14,000 | 2,540 |
| 2015-03-30 | 260 | 260 | 254 | 254 | 11,000 | 2,540 |
| 2015-03-27 | 264 | 264 | 257 | 257 | 3,000 | 2,570 |
| 2015-03-26 | 258 | 260 | 256 | 256 | 20,000 | 2,560 |
| 2015-03-25 | 260 | 261 | 258 | 259 | 6,000 | 2,590 |
| 2015-03-24 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2015-03-23 | 260 | 261 | 260 | 261 | 8,000 | 2,610 |
| 2015-03-20 | 260 | 261 | 260 | 260 | 4,000 | 2,600 |
| 2015-03-19 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2015-03-18 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2015-03-17 | 265 | 267 | 262 | 266 | 4,000 | 2,660 |
| 2015-03-16 | 262 | 265 | 259 | 265 | 16,000 | 2,650 |
| 2015-03-13 | 265 | 265 | 256 | 265 | 40,000 | 2,650 |
| 2015-03-12 | 264 | 268 | 264 | 265 | 3,000 | 2,650 |
| 2015-03-11 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-03-10 | 270 | 270 | 266 | 266 | 14,000 | 2,660 |
| 2015-03-09 | 265 | 269 | 265 | 269 | 13,000 | 2,690 |
| 2015-03-06 | 266 | 266 | 264 | 265 | 14,000 | 2,650 |
| 2015-03-05 | 268 | 270 | 266 | 266 | 22,000 | 2,660 |
| 2015-03-04 | 266 | 268 | 266 | 268 | 17,000 | 2,680 |
| 2015-03-03 | 270 | 271 | 270 | 270 | 6,000 | 2,700 |
| 2015-03-02 | 267 | 270 | 266 | 268 | 17,000 | 2,680 |
| 2015-02-27 | 270 | 270 | 267 | 267 | 30,000 | 2,670 |
| 2015-02-26 | 271 | 271 | 268 | 268 | 26,000 | 2,680 |
| 2015-02-25 | 272 | 272 | 269 | 271 | 4,000 | 2,710 |
| 2015-02-24 | 271 | 272 | 271 | 271 | 12,000 | 2,710 |
| 2015-02-23 | 272 | 272 | 271 | 272 | 20,000 | 2,720 |
| 2015-02-20 | 273 | 273 | 270 | 270 | 10,000 | 2,700 |
| 2015-02-19 | 272 | 273 | 270 | 270 | 22,000 | 2,700 |
| 2015-02-18 | 273 | 276 | 272 | 272 | 32,000 | 2,720 |
| 2015-02-17 | 272 | 274 | 269 | 274 | 30,000 | 2,740 |
| 2015-02-16 | 271 | 272 | 271 | 271 | 15,000 | 2,710 |
| 2015-02-13 | 272 | 273 | 270 | 271 | 30,000 | 2,710 |
| 2015-02-12 | 272 | 273 | 270 | 270 | 38,000 | 2,700 |
| 2015-02-10 | 268 | 272 | 268 | 271 | 77,000 | 2,710 |
| 2015-02-09 | 270 | 272 | 266 | 272 | 126,000 | 2,720 |
| 2015-02-06 | 272 | 272 | 268 | 270 | 15,000 | 2,700 |
| 2015-02-05 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2015-02-04 | 270 | 275 | 270 | 275 | 13,000 | 2,750 |
| 2015-02-03 | 272 | 272 | 269 | 270 | 23,000 | 2,700 |
| 2015-02-02 | 274 | 276 | 271 | 274 | 20,000 | 2,740 |
| 2015-01-30 | 278 | 278 | 272 | 274 | 53,000 | 2,740 |
| 2015-01-29 | 278 | 278 | 276 | 278 | 8,000 | 2,780 |
| 2015-01-28 | 277 | 280 | 277 | 277 | 17,000 | 2,770 |
| 2015-01-27 | 280 | 280 | 279 | 279 | 23,000 | 2,790 |
| 2015-01-26 | 282 | 282 | 278 | 280 | 17,000 | 2,800 |
| 2015-01-23 | 284 | 287 | 284 | 284 | 13,000 | 2,840 |
| 2015-01-22 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2015-01-21 | 287 | 287 | 279 | 285 | 10,000 | 2,850 |
| 2015-01-20 | 283 | 286 | 281 | 282 | 18,000 | 2,820 |
| 2015-01-19 | 280 | 280 | 277 | 277 | 20,000 | 2,770 |
| 2015-01-16 | 278 | 280 | 278 | 280 | 22,000 | 2,800 |
| 2015-01-15 | 286 | 287 | 276 | 281 | 55,000 | 2,810 |
| 2015-01-14 | 294 | 295 | 290 | 290 | 26,000 | 2,900 |
| 2015-01-13 | 295 | 295 | 289 | 294 | 18,000 | 2,940 |
| 2015-01-09 | 309 | 313 | 295 | 302 | 70,000 | 3,020 |
| 2015-01-08 | 301 | 308 | 301 | 307 | 46,000 | 3,070 |
| 2015-01-07 | 303 | 305 | 299 | 303 | 32,000 | 3,030 |
| 2015-01-06 | 304 | 304 | 301 | 302 | 19,000 | 3,020 |
| 2015-01-05 | 306 | 307 | 300 | 304 | 31,000 | 3,040 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
