1. HOME >
  2. 株価時系列 >
  3. 5271 >
  4. 2016年

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
2016-12-3017217217217211,0001,720
2016-12-2917317317117213,0001,720
2016-12-281731741731743,0001,740
2016-12-2717117417117329,0001,730
2016-12-2617517517117225,0001,720
2016-12-2217217317017025,0001,700
2016-12-211741741731732,0001,730
2016-12-201721741721745,0001,740
2016-12-191731731721725,0001,720
2016-12-1617517517217316,0001,730
2016-12-1517217417217211,0001,720
2016-12-1417617617417413,0001,740
2016-12-131761761761763,0001,760
2016-12-1217717717517623,0001,760
2016-12-091771771771779,0001,770
2016-12-0818018017617734,0001,770
2016-12-0718018217617933,0001,790
2016-12-0618018417818266,0001,820
2016-12-0517517817517835,0001,780
2016-12-0217517517417426,0001,740
2016-12-0117517517317318,0001,730
2016-11-3017317317217320,0001,730
2016-11-291721721701709,0001,700
2016-11-2817217217017214,0001,720
2016-11-2517417617217241,0001,720
2016-11-2417117317017129,0001,710
2016-11-2217317417217217,0001,720
2016-11-2117017516917276,0001,720
2016-11-1817017216816942,0001,690
2016-11-1716717016716730,0001,670
2016-11-1616317316316859,0001,680
2016-11-1516816816016166,0001,610
2016-11-14161173161166119,0001,660
2016-11-1116516516016074,0001,600
2016-11-10155196155163902,0001,630
2016-11-0915515615115234,0001,520
2016-11-081551561551557,0001,550
2016-11-0715715715415424,0001,540
2016-11-0415615815415630,0001,560
2016-11-0216116215615926,0001,590
2016-11-0115815915515836,0001,580
2016-10-31164164155158130,0001,580
2016-10-2816116215916224,0001,620
2016-10-2716216215816134,0001,610
2016-10-26168178157161190,0001,610
2016-10-2516817016816832,0001,680
2016-10-2416916916316469,0001,640
2016-10-21178180169170113,0001,700
2016-10-20174187168176308,0001,760
2016-10-19185189176177151,0001,770
2016-10-18177193167184519,0001,840
2016-10-171632081561721,404,0001,720
2016-10-14170177160162368,0001,620
2016-10-131471951471742,679,0001,740
2016-10-1215015014514525,0001,450
2016-10-1114714714614617,0001,460
2016-10-071481481471479,0001,470
2016-10-061491501491496,0001,490
2016-10-051471491471493,0001,490
2016-10-041481511481488,0001,480
2016-10-031491491491495,0001,490
2016-09-301511511501503,0001,500
2016-09-291511561491548,0001,540
2016-09-2715015615015512,0001,550
2016-09-2615315315315310,0001,530
2016-09-231461501461498,0001,490
2016-09-211471481441488,0001,480
2016-09-201481481481482,0001,480
2016-09-161461461461461,0001,460
2016-09-1514814814414817,0001,480
2016-09-14159160146148104,0001,480
2016-09-131591591591592,0001,590
2016-09-1215915915915912,0001,590
2016-09-0916216216016118,0001,610
2016-09-0816016215916042,0001,600
2016-09-0716316315915956,0001,590
2016-09-0616617416016826,0001,680
2016-09-0516617116516736,0001,670
2016-09-0216017015916372,0001,630
2016-09-01170171160161181,0001,610
2016-08-31160209149171870,0001,710
2016-08-3014615914515951,0001,590
2016-08-2915015214814914,0001,490
2016-08-2616416414915078,0001,500
2016-08-25147179147160192,0001,600
2016-08-241401421401429,0001,420
2016-08-231401401401405,0001,400
2016-08-221351401351406,0001,400
2016-08-191371371371372,0001,370
2016-08-1813713813713816,0001,380
2016-08-161451451421422,0001,420
2016-08-121501501501501,0001,500
2016-08-101461501461508,0001,500
2016-08-091421421421422,0001,420
2016-08-0815215213814015,0001,400
2016-08-051541541521526,0001,520
2016-08-0415315414515425,0001,540
2016-08-031511511471476,0001,470
2016-08-0214315314315311,0001,530
2016-08-0114915414814846,0001,480
2016-07-291451491451495,0001,490
2016-07-2814014914014631,0001,460
2016-07-2713914213614212,0001,420
2016-07-261441441441441,0001,440
2016-07-2514014813714453,0001,440
2016-07-2213513613413611,0001,360
2016-07-2113113413113416,0001,340
2016-07-201291291291291,0001,290
2016-07-191301301301302,0001,300
2016-07-151281301281306,0001,300
2016-07-141331331331333,0001,330
2016-07-1312813312813315,0001,330
2016-07-121271271271275,0001,270
2016-07-111221251221258,0001,250
2016-07-0812812911712223,0001,220
2016-07-061251251251251,0001,250
2016-07-011281281251274,0001,270
2016-06-3012412812412818,0001,280
2016-06-291241241241241,0001,240
2016-06-2812312311612120,0001,210
2016-06-2712612612312314,0001,230
2016-06-2412512712212322,0001,230
2016-06-231251261251264,0001,260
2016-06-211261261261261,0001,260
2016-06-201241261241262,0001,260
2016-06-171251291251296,0001,290
2016-06-1612712712512512,0001,250
2016-06-151311311311311,0001,310
2016-06-1412912912612612,0001,260
2016-06-131301301301301,0001,300
2016-06-101311311311312,0001,310
2016-06-0913013413013012,0001,300
2016-06-071351351351351,0001,350
2016-06-031301321301324,0001,320
2016-06-021361361311317,0001,310
2016-06-011351351351352,0001,350
2016-05-3113813913413419,0001,340
2016-05-301331331331331,0001,330
2016-05-271321351321354,0001,350
2016-05-2613813813513625,0001,360
2016-05-251321341321343,0001,340
2016-05-241291291281285,0001,280
2016-05-231271291271292,0001,290
2016-05-191311311311312,0001,310
2016-05-1813313312813211,0001,320
2016-05-1712613312613227,0001,320
2016-05-1612712912312552,0001,250
2016-05-131291291271297,0001,290
2016-05-1113113112713029,0001,300
2016-05-101331331331334,0001,330
2016-05-0913213213113218,0001,320
2016-05-0613613613013231,0001,320
2016-05-0213613813613611,0001,360
2016-04-281401421401414,0001,410
2016-04-271431431431431,0001,430
2016-04-261421421421421,0001,420
2016-04-251481481431439,0001,430
2016-04-221431451421454,0001,450
2016-04-2114714714314317,0001,430
2016-04-2014214814014442,0001,440
2016-04-1914914914014247,0001,420
2016-04-18151152141146108,0001,460
2016-04-1513014213013655,0001,360
2016-04-141271271271271,0001,270
2016-04-131291291271278,0001,270
2016-04-1212713112612715,0001,270
2016-04-111271271271273,0001,270
2016-04-081221221221222,0001,220
2016-04-071261261261262,0001,260
2016-04-061231241231242,0001,240
2016-04-051261271251259,0001,250
2016-04-041261261261262,0001,260
2016-04-011291291281289,0001,280
2016-03-311291291291291,0001,290
2016-03-2813213213013110,0001,310
2016-03-2513213212913010,0001,300
2016-03-2412912912912910,0001,290
2016-03-2313213213013016,0001,300
2016-03-2213413413113211,0001,320
2016-03-181331331311327,0001,320
2016-03-171341341341345,0001,340
2016-03-161351351341344,0001,340
2016-03-151351351351352,0001,350
2016-03-141371371351357,0001,350
2016-03-1113013613013333,0001,330
2016-03-1012913212913023,0001,300
2016-03-091301301281285,0001,280
2016-03-0813213212412966,0001,290
2016-03-0713313313313311,0001,330
2016-03-0412913012913010,0001,300
2016-03-031291311291294,0001,290
2016-03-0213113212912940,0001,290
2016-03-011311311291297,0001,290
2016-02-291321331311316,0001,310
2016-02-2613313413213215,0001,320
2016-02-2513213413113394,0001,330
2016-02-2414414514214227,0001,420
2016-02-2314014314014124,0001,410
2016-02-2213814713814030,0001,400
2016-02-191381391381395,0001,390
2016-02-181391401381385,0001,380
2016-02-1713313713313714,0001,370
2016-02-161361361361363,0001,360
2016-02-1513913913413726,0001,370
2016-02-1213713813013031,0001,300
2016-02-1014414413713726,0001,370
2016-02-0914214213913956,0001,390
2016-02-081461461431435,0001,430
2016-02-0514914914514522,0001,450
2016-02-0414714714214419,0001,440
2016-02-0314415414014467,0001,440
2016-02-0214414514214219,0001,420
2016-02-011441441421423,0001,420
2016-01-2913613913513931,0001,390
2016-01-2813713813613618,0001,360
2016-01-2713513813513812,0001,380
2016-01-2614014013513517,0001,350
2016-01-2513914313914036,0001,400
2016-01-221401411391399,0001,390
2016-01-2114014013913919,0001,390
2016-01-201431431411418,0001,410
2016-01-1914314414114334,0001,430
2016-01-181441441431435,0001,430
2016-01-151491491491494,0001,490
2016-01-1414314814214816,0001,480
2016-01-1314314814314612,0001,460
2016-01-1214614614014213,0001,420
2016-01-081481481461468,0001,460
2016-01-0715215215015015,0001,500
2016-01-0615115314915228,0001,520
2016-01-0514815214815111,0001,510
2016-01-041481501481499,0001,490

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