5271 (株)トーヨーアサノ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,0803,2103,0803,19013,4003,190
2017-12-283,1403,1403,0653,0658,1003,065
2017-12-273,0503,1503,0503,12019,8003,120
2017-12-262,9373,0352,9302,9994,4002,999
2017-12-252,9513,0802,9462,96721,6002,967
2017-12-222,8582,9252,8382,90810,2002,908
2017-12-212,8262,8392,8252,8393,2002,839
2017-12-202,8052,8272,8022,8181,7002,818
2017-12-192,8062,8432,8052,8054,1002,805
2017-12-182,8222,8512,8012,8226,0002,822
2017-12-152,8822,8822,8312,8514,6002,851
2017-12-142,9002,9002,8522,8612,5002,861
2017-12-132,8712,9132,8602,8603,1002,860
2017-12-122,9152,9242,8512,8515,7002,851
2017-12-112,8762,9252,8532,8926,3002,892
2017-12-082,8122,8702,8122,8532,4002,853
2017-12-072,7492,8382,7412,8104,1002,810
2017-12-062,8292,8802,7202,7505,1002,750
2017-12-052,8042,8222,7202,8226,9002,822
2017-12-042,9382,9382,8082,8106,6002,810
2017-12-012,9703,0002,9272,93011,5002,930
2017-11-302,9872,9872,8502,94024,3002,940
2017-11-292,8252,8702,8252,8372,8002,837
2017-11-282,8262,8802,8162,8222,7002,822
2017-11-272,9022,9202,8562,8755,2002,875
2017-11-242,8162,8502,8102,8502,4002,850
2017-11-222,8192,8512,7982,8105,0002,810
2017-11-212,8002,8052,7782,7993,7002,799
2017-11-202,7502,8002,7492,7512,9002,751
2017-11-172,7652,7652,7152,7301,7002,730
2017-11-162,6532,7522,6532,7255,2002,725
2017-11-152,8702,8702,6502,67818,0002,678
2017-11-132,8962,9402,8502,9199,5002,919
2017-11-102,8162,9302,7602,8978,7002,897
2017-11-092,9002,9402,7502,83813,8002,838
2017-11-082,9002,9002,8422,90014,2002,900
2017-11-072,8952,9002,8282,8959,1002,895
2017-11-062,8862,9002,8422,8908,8002,890
2017-11-022,8022,8452,8022,8368,8002,836
2017-11-012,7502,8382,7502,83013,0002,830
2017-10-312,7012,7502,7012,7474,4002,747
2017-10-302,7222,7352,6812,70011,1002,700
2017-10-272,7132,7602,7132,7336,2002,733
2017-10-262,6712,7462,6352,7347,4002,734
2017-10-252,7092,7382,6942,6948,3002,694
2017-10-242,7452,7622,7102,7106,5002,710
2017-10-232,8002,8002,7452,74510,8002,745
2017-10-202,7442,7692,7302,75310,0002,753
2017-10-192,7182,7802,6962,74811,1002,748
2017-10-182,6552,7282,6492,71319,8002,713
2017-10-172,6402,6902,6002,67434,4002,674
2017-10-162,7852,7852,6752,69018,7002,690
2017-10-132,8292,8312,7872,7876,6002,787
2017-10-122,8462,8502,7942,80217,5002,802
2017-10-112,8392,8872,8212,86428,0002,864
2017-10-102,9002,9302,7852,78547,3002,785
2017-10-063,1453,4502,8212,888240,3002,888
2017-10-052,9553,1302,9353,13038,6003,130
2017-10-043,2203,2802,8542,950108,6002,950
2017-10-033,1553,2503,0153,16082,8003,160
2017-10-023,2003,3953,1003,39595,6003,395
2017-09-292,3922,8912,3922,89168,2002,891
2017-09-282,3592,4002,3582,39120,0002,391
2017-09-272,3452,3502,3072,3494,5002,349
2017-09-262,2582,3502,2462,3506,3002,350
2017-09-252,3202,3802,2612,26625,7002,266
2017-09-222,1632,3382,1632,31439,4002,314
2017-09-212,1752,1802,1202,18018,1002,180
2017-09-202,1042,1602,0812,12518,7002,125
2017-09-192,0912,1192,0622,11716,6002,117
2017-09-152,0282,0492,0282,0414,6002,041
2017-09-142,0282,0502,0252,0286,1002,028
2017-09-132,0102,0462,0102,0244,1002,024
2017-09-121,9892,0091,9802,0092,1002,009
2017-09-111,9282,0011,9281,9602,1001,960
2017-09-081,9201,9511,9131,9402,0001,940
2017-09-071,9472,0701,9301,94014,7001,940
2017-09-061,9481,9571,9331,9551,1001,955
2017-09-051,9951,9951,9401,9782,6001,978
2017-09-042,0002,0001,8851,9744,5001,974
2017-09-012,0202,0282,0032,0037,7002,003
2017-08-312,0402,0682,0052,02712,5002,027
2017-08-301,9402,0051,9222,00510,9002,005
2017-08-291,8501,9001,8111,8908,0001,890
2017-08-2819219519219346,0001,930
2017-08-2519019319019141,0001,910
2017-08-2419119119019119,0001,910
2017-08-2318819318819046,0001,900
2017-08-2218518818518810,0001,880
2017-08-2118518618318613,0001,860
2017-08-181881891861889,0001,880
2017-08-171841871841874,0001,870
2017-08-1618718718418712,0001,870
2017-08-151831841831847,0001,840
2017-08-1418418418018318,0001,830
2017-08-101871871841848,0001,840
2017-08-0918718918518710,0001,870
2017-08-081881891871898,0001,890
2017-08-0719019218718840,0001,880
2017-08-0419219219019044,0001,900
2017-08-0319319519219523,0001,950
2017-08-021941951911958,0001,950
2017-08-0119319419219435,0001,940
2017-07-311991991961988,0001,980
2017-07-2820220219720027,0002,000
2017-07-2719920219820224,0002,020
2017-07-2620420420020132,0002,010
2017-07-2519920419820355,0002,030
2017-07-2419819919619718,0001,970
2017-07-2120120119619617,0001,960
2017-07-2019420119320136,0002,010
2017-07-1919419519219537,0001,950
2017-07-1819319819319435,0001,940
2017-07-14196200191197118,0001,970
2017-07-1319619919519766,0001,970
2017-07-1220120519520178,0002,010
2017-07-11209213200202195,0002,020
2017-07-10215215198207665,0002,070
2017-07-071712191712152,417,0002,150
2017-07-061701701691698,0001,690
2017-07-0517017116816810,0001,680
2017-07-0416917216816930,0001,690
2017-07-0316516816516811,0001,680
2017-06-301641681641686,0001,680
2017-06-291661671651669,0001,660
2017-06-281681681661664,0001,660
2017-06-271681681681682,0001,680
2017-06-2617217216716713,0001,670
2017-06-231651681651685,0001,680
2017-06-221661661651652,0001,650
2017-06-211681681671676,0001,670
2017-06-1916817016516725,0001,670
2017-06-151611611601604,0001,600
2017-06-141611611611612,0001,610
2017-06-121601601601606,0001,600
2017-06-091621621621624,0001,620
2017-06-081611611611613,0001,610
2017-06-071611611601613,0001,610
2017-06-061641641601606,0001,600
2017-06-051631631611633,0001,630
2017-06-021611621611627,0001,620
2017-05-311621621611614,0001,610
2017-05-301611611611612,0001,610
2017-05-2916216316116111,0001,610
2017-05-261631631631633,0001,630
2017-05-2516616616416413,0001,640
2017-05-241631641621644,0001,640
2017-05-231651651651652,0001,650
2017-05-191631631631633,0001,630
2017-05-1716316516316512,0001,650
2017-05-161621621621621,0001,620
2017-05-151631631621622,0001,620
2017-05-121641641641644,0001,640
2017-05-1116716716316448,0001,640
2017-05-101671671671671,0001,670
2017-05-0916916916816812,0001,680
2017-05-0816616916416714,0001,670
2017-05-021661661651666,0001,660
2017-05-011651651651651,0001,650
2017-04-281621631621639,0001,630
2017-04-271651651641647,0001,640
2017-04-261651651631659,0001,650
2017-04-2516516516516510,0001,650
2017-04-2416316315916112,0001,610
2017-04-2116216416116110,0001,610
2017-04-201631631631635,0001,630
2017-04-1816416415816028,0001,600
2017-04-1716616716116129,0001,610
2017-04-1415416415316049,0001,600
2017-04-131521551521549,0001,540
2017-04-1215615615415516,0001,550
2017-04-1116116115415648,0001,560
2017-04-101631631621627,0001,620
2017-04-071571581571588,0001,580
2017-04-0616316315515843,0001,580
2017-04-051671671631635,0001,630
2017-04-041671671671674,0001,670
2017-04-031621671621678,0001,670
2017-03-311661661661662,0001,660
2017-03-3016516616416610,0001,660
2017-03-291661671661677,0001,670
2017-03-281641641631635,0001,630
2017-03-2716516516416420,0001,640
2017-03-2416316316116334,0001,630
2017-03-2316116316116220,0001,620
2017-03-2216516516116294,0001,620
2017-03-2116916916516542,0001,650
2017-03-171691701691707,0001,700
2017-03-1617017016916911,0001,690
2017-03-151701711701715,0001,710
2017-03-1417117316817137,0001,710
2017-03-1317217317117211,0001,720
2017-03-101721721711725,0001,720
2017-03-0917317317017236,0001,720
2017-03-0817217317017333,0001,730
2017-03-0717417417317318,0001,730
2017-03-0617617617317411,0001,740
2017-03-031771771761763,0001,760
2017-03-0217417717417629,0001,760
2017-03-011731741731746,0001,740
2017-02-281731741731737,0001,730
2017-02-2717717717317322,0001,730
2017-02-2417517617217535,0001,750
2017-02-2317918117918135,0001,810
2017-02-2217918017917918,0001,790
2017-02-2117917917717811,0001,780
2017-02-201801801791796,0001,790
2017-02-1717818117818015,0001,800
2017-02-161811811791793,0001,790
2017-02-1518018117918128,0001,810
2017-02-1418018017717911,0001,790
2017-02-1317718017618020,0001,800
2017-02-101771791761797,0001,790
2017-02-091751771751776,0001,770
2017-02-081761771761767,0001,760
2017-02-0717518017517735,0001,770
2017-02-061761771761769,0001,760
2017-02-031761761761761,0001,760
2017-02-021781781751767,0001,760
2017-02-011781781751779,0001,770
2017-01-3117817917817811,0001,780
2017-01-301781781771789,0001,780
2017-01-2717817817617628,0001,760
2017-01-2617817817517529,0001,750
2017-01-2517517517217423,0001,740
2017-01-241721721711715,0001,710
2017-01-231711721711725,0001,720
2017-01-201721721721729,0001,720
2017-01-1917417417217214,0001,720
2017-01-1817617617117316,0001,730
2017-01-171741741741743,0001,740
2017-01-1617817817417619,0001,760
2017-01-1317417817017887,0001,780
2017-01-1217617617317462,0001,740
2017-01-1117918317518087,0001,800
2017-01-1017717817617830,0001,780
2017-01-0617517617217627,0001,760
2017-01-0517517517217325,0001,730
2017-01-041751751731747,0001,740

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