5271 (株)トーヨーアサノの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	172	172	172	172	11,000	1,720
2016-12-29	173	173	171	172	13,000	1,720
2016-12-28	173	174	173	174	3,000	1,740
2016-12-27	171	174	171	173	29,000	1,730
2016-12-26	175	175	171	172	25,000	1,720
2016-12-22	172	173	170	170	25,000	1,700
2016-12-21	174	174	173	173	2,000	1,730
2016-12-20	172	174	172	174	5,000	1,740
2016-12-19	173	173	172	172	5,000	1,720
2016-12-16	175	175	172	173	16,000	1,730
2016-12-15	172	174	172	172	11,000	1,720
2016-12-14	176	176	174	174	13,000	1,740
2016-12-13	176	176	176	176	3,000	1,760
2016-12-12	177	177	175	176	23,000	1,760
2016-12-09	177	177	177	177	9,000	1,770
2016-12-08	180	180	176	177	34,000	1,770
2016-12-07	180	182	176	179	33,000	1,790
2016-12-06	180	184	178	182	66,000	1,820
2016-12-05	175	178	175	178	35,000	1,780
2016-12-02	175	175	174	174	26,000	1,740
2016-12-01	175	175	173	173	18,000	1,730
2016-11-30	173	173	172	173	20,000	1,730
2016-11-29	172	172	170	170	9,000	1,700
2016-11-28	172	172	170	172	14,000	1,720
2016-11-25	174	176	172	172	41,000	1,720
2016-11-24	171	173	170	171	29,000	1,710
2016-11-22	173	174	172	172	17,000	1,720
2016-11-21	170	175	169	172	76,000	1,720
2016-11-18	170	172	168	169	42,000	1,690
2016-11-17	167	170	167	167	30,000	1,670
2016-11-16	163	173	163	168	59,000	1,680
2016-11-15	168	168	160	161	66,000	1,610
2016-11-14	161	173	161	166	119,000	1,660
2016-11-11	165	165	160	160	74,000	1,600
2016-11-10	155	196	155	163	902,000	1,630
2016-11-09	155	156	151	152	34,000	1,520
2016-11-08	155	156	155	155	7,000	1,550
2016-11-07	157	157	154	154	24,000	1,540
2016-11-04	156	158	154	156	30,000	1,560
2016-11-02	161	162	156	159	26,000	1,590
2016-11-01	158	159	155	158	36,000	1,580
2016-10-31	164	164	155	158	130,000	1,580
2016-10-28	161	162	159	162	24,000	1,620
2016-10-27	162	162	158	161	34,000	1,610
2016-10-26	168	178	157	161	190,000	1,610
2016-10-25	168	170	168	168	32,000	1,680
2016-10-24	169	169	163	164	69,000	1,640
2016-10-21	178	180	169	170	113,000	1,700
2016-10-20	174	187	168	176	308,000	1,760
2016-10-19	185	189	176	177	151,000	1,770
2016-10-18	177	193	167	184	519,000	1,840
2016-10-17	163	208	156	172	1,404,000	1,720
2016-10-14	170	177	160	162	368,000	1,620
2016-10-13	147	195	147	174	2,679,000	1,740
2016-10-12	150	150	145	145	25,000	1,450
2016-10-11	147	147	146	146	17,000	1,460
2016-10-07	148	148	147	147	9,000	1,470
2016-10-06	149	150	149	149	6,000	1,490
2016-10-05	147	149	147	149	3,000	1,490
2016-10-04	148	151	148	148	8,000	1,480
2016-10-03	149	149	149	149	5,000	1,490
2016-09-30	151	151	150	150	3,000	1,500
2016-09-29	151	156	149	154	8,000	1,540
2016-09-27	150	156	150	155	12,000	1,550
2016-09-26	153	153	153	153	10,000	1,530
2016-09-23	146	150	146	149	8,000	1,490
2016-09-21	147	148	144	148	8,000	1,480
2016-09-20	148	148	148	148	2,000	1,480
2016-09-16	146	146	146	146	1,000	1,460
2016-09-15	148	148	144	148	17,000	1,480
2016-09-14	159	160	146	148	104,000	1,480
2016-09-13	159	159	159	159	2,000	1,590
2016-09-12	159	159	159	159	12,000	1,590
2016-09-09	162	162	160	161	18,000	1,610
2016-09-08	160	162	159	160	42,000	1,600
2016-09-07	163	163	159	159	56,000	1,590
2016-09-06	166	174	160	168	26,000	1,680
2016-09-05	166	171	165	167	36,000	1,670
2016-09-02	160	170	159	163	72,000	1,630
2016-09-01	170	171	160	161	181,000	1,610
2016-08-31	160	209	149	171	870,000	1,710
2016-08-30	146	159	145	159	51,000	1,590
2016-08-29	150	152	148	149	14,000	1,490
2016-08-26	164	164	149	150	78,000	1,500
2016-08-25	147	179	147	160	192,000	1,600
2016-08-24	140	142	140	142	9,000	1,420
2016-08-23	140	140	140	140	5,000	1,400
2016-08-22	135	140	135	140	6,000	1,400
2016-08-19	137	137	137	137	2,000	1,370
2016-08-18	137	138	137	138	16,000	1,380
2016-08-16	145	145	142	142	2,000	1,420
2016-08-12	150	150	150	150	1,000	1,500
2016-08-10	146	150	146	150	8,000	1,500
2016-08-09	142	142	142	142	2,000	1,420
2016-08-08	152	152	138	140	15,000	1,400
2016-08-05	154	154	152	152	6,000	1,520
2016-08-04	153	154	145	154	25,000	1,540
2016-08-03	151	151	147	147	6,000	1,470
2016-08-02	143	153	143	153	11,000	1,530
2016-08-01	149	154	148	148	46,000	1,480
2016-07-29	145	149	145	149	5,000	1,490
2016-07-28	140	149	140	146	31,000	1,460
2016-07-27	139	142	136	142	12,000	1,420
2016-07-26	144	144	144	144	1,000	1,440
2016-07-25	140	148	137	144	53,000	1,440
2016-07-22	135	136	134	136	11,000	1,360
2016-07-21	131	134	131	134	16,000	1,340
2016-07-20	129	129	129	129	1,000	1,290
2016-07-19	130	130	130	130	2,000	1,300
2016-07-15	128	130	128	130	6,000	1,300
2016-07-14	133	133	133	133	3,000	1,330
2016-07-13	128	133	128	133	15,000	1,330
2016-07-12	127	127	127	127	5,000	1,270
2016-07-11	122	125	122	125	8,000	1,250
2016-07-08	128	129	117	122	23,000	1,220
2016-07-06	125	125	125	125	1,000	1,250
2016-07-01	128	128	125	127	4,000	1,270
2016-06-30	124	128	124	128	18,000	1,280
2016-06-29	124	124	124	124	1,000	1,240
2016-06-28	123	123	116	121	20,000	1,210
2016-06-27	126	126	123	123	14,000	1,230
2016-06-24	125	127	122	123	22,000	1,230
2016-06-23	125	126	125	126	4,000	1,260
2016-06-21	126	126	126	126	1,000	1,260
2016-06-20	124	126	124	126	2,000	1,260
2016-06-17	125	129	125	129	6,000	1,290
2016-06-16	127	127	125	125	12,000	1,250
2016-06-15	131	131	131	131	1,000	1,310
2016-06-14	129	129	126	126	12,000	1,260
2016-06-13	130	130	130	130	1,000	1,300
2016-06-10	131	131	131	131	2,000	1,310
2016-06-09	130	134	130	130	12,000	1,300
2016-06-07	135	135	135	135	1,000	1,350
2016-06-03	130	132	130	132	4,000	1,320
2016-06-02	136	136	131	131	7,000	1,310
2016-06-01	135	135	135	135	2,000	1,350
2016-05-31	138	139	134	134	19,000	1,340
2016-05-30	133	133	133	133	1,000	1,330
2016-05-27	132	135	132	135	4,000	1,350
2016-05-26	138	138	135	136	25,000	1,360
2016-05-25	132	134	132	134	3,000	1,340
2016-05-24	129	129	128	128	5,000	1,280
2016-05-23	127	129	127	129	2,000	1,290
2016-05-19	131	131	131	131	2,000	1,310
2016-05-18	133	133	128	132	11,000	1,320
2016-05-17	126	133	126	132	27,000	1,320
2016-05-16	127	129	123	125	52,000	1,250
2016-05-13	129	129	127	129	7,000	1,290
2016-05-11	131	131	127	130	29,000	1,300
2016-05-10	133	133	133	133	4,000	1,330
2016-05-09	132	132	131	132	18,000	1,320
2016-05-06	136	136	130	132	31,000	1,320
2016-05-02	136	138	136	136	11,000	1,360
2016-04-28	140	142	140	141	4,000	1,410
2016-04-27	143	143	143	143	1,000	1,430
2016-04-26	142	142	142	142	1,000	1,420
2016-04-25	148	148	143	143	9,000	1,430
2016-04-22	143	145	142	145	4,000	1,450
2016-04-21	147	147	143	143	17,000	1,430
2016-04-20	142	148	140	144	42,000	1,440
2016-04-19	149	149	140	142	47,000	1,420
2016-04-18	151	152	141	146	108,000	1,460
2016-04-15	130	142	130	136	55,000	1,360
2016-04-14	127	127	127	127	1,000	1,270
2016-04-13	129	129	127	127	8,000	1,270
2016-04-12	127	131	126	127	15,000	1,270
2016-04-11	127	127	127	127	3,000	1,270
2016-04-08	122	122	122	122	2,000	1,220
2016-04-07	126	126	126	126	2,000	1,260
2016-04-06	123	124	123	124	2,000	1,240
2016-04-05	126	127	125	125	9,000	1,250
2016-04-04	126	126	126	126	2,000	1,260
2016-04-01	129	129	128	128	9,000	1,280
2016-03-31	129	129	129	129	1,000	1,290
2016-03-28	132	132	130	131	10,000	1,310
2016-03-25	132	132	129	130	10,000	1,300
2016-03-24	129	129	129	129	10,000	1,290
2016-03-23	132	132	130	130	16,000	1,300
2016-03-22	134	134	131	132	11,000	1,320
2016-03-18	133	133	131	132	7,000	1,320
2016-03-17	134	134	134	134	5,000	1,340
2016-03-16	135	135	134	134	4,000	1,340
2016-03-15	135	135	135	135	2,000	1,350
2016-03-14	137	137	135	135	7,000	1,350
2016-03-11	130	136	130	133	33,000	1,330
2016-03-10	129	132	129	130	23,000	1,300
2016-03-09	130	130	128	128	5,000	1,280
2016-03-08	132	132	124	129	66,000	1,290
2016-03-07	133	133	133	133	11,000	1,330
2016-03-04	129	130	129	130	10,000	1,300
2016-03-03	129	131	129	129	4,000	1,290
2016-03-02	131	132	129	129	40,000	1,290
2016-03-01	131	131	129	129	7,000	1,290
2016-02-29	132	133	131	131	6,000	1,310
2016-02-26	133	134	132	132	15,000	1,320
2016-02-25	132	134	131	133	94,000	1,330
2016-02-24	144	145	142	142	27,000	1,420
2016-02-23	140	143	140	141	24,000	1,410
2016-02-22	138	147	138	140	30,000	1,400
2016-02-19	138	139	138	139	5,000	1,390
2016-02-18	139	140	138	138	5,000	1,380
2016-02-17	133	137	133	137	14,000	1,370
2016-02-16	136	136	136	136	3,000	1,360
2016-02-15	139	139	134	137	26,000	1,370
2016-02-12	137	138	130	130	31,000	1,300
2016-02-10	144	144	137	137	26,000	1,370
2016-02-09	142	142	139	139	56,000	1,390
2016-02-08	146	146	143	143	5,000	1,430
2016-02-05	149	149	145	145	22,000	1,450
2016-02-04	147	147	142	144	19,000	1,440
2016-02-03	144	154	140	144	67,000	1,440
2016-02-02	144	145	142	142	19,000	1,420
2016-02-01	144	144	142	142	3,000	1,420
2016-01-29	136	139	135	139	31,000	1,390
2016-01-28	137	138	136	136	18,000	1,360
2016-01-27	135	138	135	138	12,000	1,380
2016-01-26	140	140	135	135	17,000	1,350
2016-01-25	139	143	139	140	36,000	1,400
2016-01-22	140	141	139	139	9,000	1,390
2016-01-21	140	140	139	139	19,000	1,390
2016-01-20	143	143	141	141	8,000	1,410
2016-01-19	143	144	141	143	34,000	1,430
2016-01-18	144	144	143	143	5,000	1,430
2016-01-15	149	149	149	149	4,000	1,490
2016-01-14	143	148	142	148	16,000	1,480
2016-01-13	143	148	143	146	12,000	1,460
2016-01-12	146	146	140	142	13,000	1,420
2016-01-08	148	148	146	146	8,000	1,460
2016-01-07	152	152	150	150	15,000	1,500
2016-01-06	151	153	149	152	28,000	1,520
2016-01-05	148	152	148	151	11,000	1,510
2016-01-04	148	150	148	149	9,000	1,490

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 [2016年度]

5271 (株)トーヨーアサノの時系列データ [2016年度]