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
2017-12-29	3,080	3,210	3,080	3,190	13,400	3,190
2017-12-28	3,140	3,140	3,065	3,065	8,100	3,065
2017-12-27	3,050	3,150	3,050	3,120	19,800	3,120
2017-12-26	2,937	3,035	2,930	2,999	4,400	2,999
2017-12-25	2,951	3,080	2,946	2,967	21,600	2,967
2017-12-22	2,858	2,925	2,838	2,908	10,200	2,908
2017-12-21	2,826	2,839	2,825	2,839	3,200	2,839
2017-12-20	2,805	2,827	2,802	2,818	1,700	2,818
2017-12-19	2,806	2,843	2,805	2,805	4,100	2,805
2017-12-18	2,822	2,851	2,801	2,822	6,000	2,822
2017-12-15	2,882	2,882	2,831	2,851	4,600	2,851
2017-12-14	2,900	2,900	2,852	2,861	2,500	2,861
2017-12-13	2,871	2,913	2,860	2,860	3,100	2,860
2017-12-12	2,915	2,924	2,851	2,851	5,700	2,851
2017-12-11	2,876	2,925	2,853	2,892	6,300	2,892
2017-12-08	2,812	2,870	2,812	2,853	2,400	2,853
2017-12-07	2,749	2,838	2,741	2,810	4,100	2,810
2017-12-06	2,829	2,880	2,720	2,750	5,100	2,750
2017-12-05	2,804	2,822	2,720	2,822	6,900	2,822
2017-12-04	2,938	2,938	2,808	2,810	6,600	2,810
2017-12-01	2,970	3,000	2,927	2,930	11,500	2,930
2017-11-30	2,987	2,987	2,850	2,940	24,300	2,940
2017-11-29	2,825	2,870	2,825	2,837	2,800	2,837
2017-11-28	2,826	2,880	2,816	2,822	2,700	2,822
2017-11-27	2,902	2,920	2,856	2,875	5,200	2,875
2017-11-24	2,816	2,850	2,810	2,850	2,400	2,850
2017-11-22	2,819	2,851	2,798	2,810	5,000	2,810
2017-11-21	2,800	2,805	2,778	2,799	3,700	2,799
2017-11-20	2,750	2,800	2,749	2,751	2,900	2,751
2017-11-17	2,765	2,765	2,715	2,730	1,700	2,730
2017-11-16	2,653	2,752	2,653	2,725	5,200	2,725
2017-11-15	2,870	2,870	2,650	2,678	18,000	2,678
2017-11-13	2,896	2,940	2,850	2,919	9,500	2,919
2017-11-10	2,816	2,930	2,760	2,897	8,700	2,897
2017-11-09	2,900	2,940	2,750	2,838	13,800	2,838
2017-11-08	2,900	2,900	2,842	2,900	14,200	2,900
2017-11-07	2,895	2,900	2,828	2,895	9,100	2,895
2017-11-06	2,886	2,900	2,842	2,890	8,800	2,890
2017-11-02	2,802	2,845	2,802	2,836	8,800	2,836
2017-11-01	2,750	2,838	2,750	2,830	13,000	2,830
2017-10-31	2,701	2,750	2,701	2,747	4,400	2,747
2017-10-30	2,722	2,735	2,681	2,700	11,100	2,700
2017-10-27	2,713	2,760	2,713	2,733	6,200	2,733
2017-10-26	2,671	2,746	2,635	2,734	7,400	2,734
2017-10-25	2,709	2,738	2,694	2,694	8,300	2,694
2017-10-24	2,745	2,762	2,710	2,710	6,500	2,710
2017-10-23	2,800	2,800	2,745	2,745	10,800	2,745
2017-10-20	2,744	2,769	2,730	2,753	10,000	2,753
2017-10-19	2,718	2,780	2,696	2,748	11,100	2,748
2017-10-18	2,655	2,728	2,649	2,713	19,800	2,713
2017-10-17	2,640	2,690	2,600	2,674	34,400	2,674
2017-10-16	2,785	2,785	2,675	2,690	18,700	2,690
2017-10-13	2,829	2,831	2,787	2,787	6,600	2,787
2017-10-12	2,846	2,850	2,794	2,802	17,500	2,802
2017-10-11	2,839	2,887	2,821	2,864	28,000	2,864
2017-10-10	2,900	2,930	2,785	2,785	47,300	2,785
2017-10-06	3,145	3,450	2,821	2,888	240,300	2,888
2017-10-05	2,955	3,130	2,935	3,130	38,600	3,130
2017-10-04	3,220	3,280	2,854	2,950	108,600	2,950
2017-10-03	3,155	3,250	3,015	3,160	82,800	3,160
2017-10-02	3,200	3,395	3,100	3,395	95,600	3,395
2017-09-29	2,392	2,891	2,392	2,891	68,200	2,891
2017-09-28	2,359	2,400	2,358	2,391	20,000	2,391
2017-09-27	2,345	2,350	2,307	2,349	4,500	2,349
2017-09-26	2,258	2,350	2,246	2,350	6,300	2,350
2017-09-25	2,320	2,380	2,261	2,266	25,700	2,266
2017-09-22	2,163	2,338	2,163	2,314	39,400	2,314
2017-09-21	2,175	2,180	2,120	2,180	18,100	2,180
2017-09-20	2,104	2,160	2,081	2,125	18,700	2,125
2017-09-19	2,091	2,119	2,062	2,117	16,600	2,117
2017-09-15	2,028	2,049	2,028	2,041	4,600	2,041
2017-09-14	2,028	2,050	2,025	2,028	6,100	2,028
2017-09-13	2,010	2,046	2,010	2,024	4,100	2,024
2017-09-12	1,989	2,009	1,980	2,009	2,100	2,009
2017-09-11	1,928	2,001	1,928	1,960	2,100	1,960
2017-09-08	1,920	1,951	1,913	1,940	2,000	1,940
2017-09-07	1,947	2,070	1,930	1,940	14,700	1,940
2017-09-06	1,948	1,957	1,933	1,955	1,100	1,955
2017-09-05	1,995	1,995	1,940	1,978	2,600	1,978
2017-09-04	2,000	2,000	1,885	1,974	4,500	1,974
2017-09-01	2,020	2,028	2,003	2,003	7,700	2,003
2017-08-31	2,040	2,068	2,005	2,027	12,500	2,027
2017-08-30	1,940	2,005	1,922	2,005	10,900	2,005
2017-08-29	1,850	1,900	1,811	1,890	8,000	1,890
2017-08-28	192	195	192	193	46,000	1,930
2017-08-25	190	193	190	191	41,000	1,910
2017-08-24	191	191	190	191	19,000	1,910
2017-08-23	188	193	188	190	46,000	1,900
2017-08-22	185	188	185	188	10,000	1,880
2017-08-21	185	186	183	186	13,000	1,860
2017-08-18	188	189	186	188	9,000	1,880
2017-08-17	184	187	184	187	4,000	1,870
2017-08-16	187	187	184	187	12,000	1,870
2017-08-15	183	184	183	184	7,000	1,840
2017-08-14	184	184	180	183	18,000	1,830
2017-08-10	187	187	184	184	8,000	1,840
2017-08-09	187	189	185	187	10,000	1,870
2017-08-08	188	189	187	189	8,000	1,890
2017-08-07	190	192	187	188	40,000	1,880
2017-08-04	192	192	190	190	44,000	1,900
2017-08-03	193	195	192	195	23,000	1,950
2017-08-02	194	195	191	195	8,000	1,950
2017-08-01	193	194	192	194	35,000	1,940
2017-07-31	199	199	196	198	8,000	1,980
2017-07-28	202	202	197	200	27,000	2,000
2017-07-27	199	202	198	202	24,000	2,020
2017-07-26	204	204	200	201	32,000	2,010
2017-07-25	199	204	198	203	55,000	2,030
2017-07-24	198	199	196	197	18,000	1,970
2017-07-21	201	201	196	196	17,000	1,960
2017-07-20	194	201	193	201	36,000	2,010
2017-07-19	194	195	192	195	37,000	1,950
2017-07-18	193	198	193	194	35,000	1,940
2017-07-14	196	200	191	197	118,000	1,970
2017-07-13	196	199	195	197	66,000	1,970
2017-07-12	201	205	195	201	78,000	2,010
2017-07-11	209	213	200	202	195,000	2,020
2017-07-10	215	215	198	207	665,000	2,070
2017-07-07	171	219	171	215	2,417,000	2,150
2017-07-06	170	170	169	169	8,000	1,690
2017-07-05	170	171	168	168	10,000	1,680
2017-07-04	169	172	168	169	30,000	1,690
2017-07-03	165	168	165	168	11,000	1,680
2017-06-30	164	168	164	168	6,000	1,680
2017-06-29	166	167	165	166	9,000	1,660
2017-06-28	168	168	166	166	4,000	1,660
2017-06-27	168	168	168	168	2,000	1,680
2017-06-26	172	172	167	167	13,000	1,670
2017-06-23	165	168	165	168	5,000	1,680
2017-06-22	166	166	165	165	2,000	1,650
2017-06-21	168	168	167	167	6,000	1,670
2017-06-19	168	170	165	167	25,000	1,670
2017-06-15	161	161	160	160	4,000	1,600
2017-06-14	161	161	161	161	2,000	1,610
2017-06-12	160	160	160	160	6,000	1,600
2017-06-09	162	162	162	162	4,000	1,620
2017-06-08	161	161	161	161	3,000	1,610
2017-06-07	161	161	160	161	3,000	1,610
2017-06-06	164	164	160	160	6,000	1,600
2017-06-05	163	163	161	163	3,000	1,630
2017-06-02	161	162	161	162	7,000	1,620
2017-05-31	162	162	161	161	4,000	1,610
2017-05-30	161	161	161	161	2,000	1,610
2017-05-29	162	163	161	161	11,000	1,610
2017-05-26	163	163	163	163	3,000	1,630
2017-05-25	166	166	164	164	13,000	1,640
2017-05-24	163	164	162	164	4,000	1,640
2017-05-23	165	165	165	165	2,000	1,650
2017-05-19	163	163	163	163	3,000	1,630
2017-05-17	163	165	163	165	12,000	1,650
2017-05-16	162	162	162	162	1,000	1,620
2017-05-15	163	163	162	162	2,000	1,620
2017-05-12	164	164	164	164	4,000	1,640
2017-05-11	167	167	163	164	48,000	1,640
2017-05-10	167	167	167	167	1,000	1,670
2017-05-09	169	169	168	168	12,000	1,680
2017-05-08	166	169	164	167	14,000	1,670
2017-05-02	166	166	165	166	6,000	1,660
2017-05-01	165	165	165	165	1,000	1,650
2017-04-28	162	163	162	163	9,000	1,630
2017-04-27	165	165	164	164	7,000	1,640
2017-04-26	165	165	163	165	9,000	1,650
2017-04-25	165	165	165	165	10,000	1,650
2017-04-24	163	163	159	161	12,000	1,610
2017-04-21	162	164	161	161	10,000	1,610
2017-04-20	163	163	163	163	5,000	1,630
2017-04-18	164	164	158	160	28,000	1,600
2017-04-17	166	167	161	161	29,000	1,610
2017-04-14	154	164	153	160	49,000	1,600
2017-04-13	152	155	152	154	9,000	1,540
2017-04-12	156	156	154	155	16,000	1,550
2017-04-11	161	161	154	156	48,000	1,560
2017-04-10	163	163	162	162	7,000	1,620
2017-04-07	157	158	157	158	8,000	1,580
2017-04-06	163	163	155	158	43,000	1,580
2017-04-05	167	167	163	163	5,000	1,630
2017-04-04	167	167	167	167	4,000	1,670
2017-04-03	162	167	162	167	8,000	1,670
2017-03-31	166	166	166	166	2,000	1,660
2017-03-30	165	166	164	166	10,000	1,660
2017-03-29	166	167	166	167	7,000	1,670
2017-03-28	164	164	163	163	5,000	1,630
2017-03-27	165	165	164	164	20,000	1,640
2017-03-24	163	163	161	163	34,000	1,630
2017-03-23	161	163	161	162	20,000	1,620
2017-03-22	165	165	161	162	94,000	1,620
2017-03-21	169	169	165	165	42,000	1,650
2017-03-17	169	170	169	170	7,000	1,700
2017-03-16	170	170	169	169	11,000	1,690
2017-03-15	170	171	170	171	5,000	1,710
2017-03-14	171	173	168	171	37,000	1,710
2017-03-13	172	173	171	172	11,000	1,720
2017-03-10	172	172	171	172	5,000	1,720
2017-03-09	173	173	170	172	36,000	1,720
2017-03-08	172	173	170	173	33,000	1,730
2017-03-07	174	174	173	173	18,000	1,730
2017-03-06	176	176	173	174	11,000	1,740
2017-03-03	177	177	176	176	3,000	1,760
2017-03-02	174	177	174	176	29,000	1,760
2017-03-01	173	174	173	174	6,000	1,740
2017-02-28	173	174	173	173	7,000	1,730
2017-02-27	177	177	173	173	22,000	1,730
2017-02-24	175	176	172	175	35,000	1,750
2017-02-23	179	181	179	181	35,000	1,810
2017-02-22	179	180	179	179	18,000	1,790
2017-02-21	179	179	177	178	11,000	1,780
2017-02-20	180	180	179	179	6,000	1,790
2017-02-17	178	181	178	180	15,000	1,800
2017-02-16	181	181	179	179	3,000	1,790
2017-02-15	180	181	179	181	28,000	1,810
2017-02-14	180	180	177	179	11,000	1,790
2017-02-13	177	180	176	180	20,000	1,800
2017-02-10	177	179	176	179	7,000	1,790
2017-02-09	175	177	175	177	6,000	1,770
2017-02-08	176	177	176	176	7,000	1,760
2017-02-07	175	180	175	177	35,000	1,770
2017-02-06	176	177	176	176	9,000	1,760
2017-02-03	176	176	176	176	1,000	1,760
2017-02-02	178	178	175	176	7,000	1,760
2017-02-01	178	178	175	177	9,000	1,770
2017-01-31	178	179	178	178	11,000	1,780
2017-01-30	178	178	177	178	9,000	1,780
2017-01-27	178	178	176	176	28,000	1,760
2017-01-26	178	178	175	175	29,000	1,750
2017-01-25	175	175	172	174	23,000	1,740
2017-01-24	172	172	171	171	5,000	1,710
2017-01-23	171	172	171	172	5,000	1,720
2017-01-20	172	172	172	172	9,000	1,720
2017-01-19	174	174	172	172	14,000	1,720
2017-01-18	176	176	171	173	16,000	1,730
2017-01-17	174	174	174	174	3,000	1,740
2017-01-16	178	178	174	176	19,000	1,760
2017-01-13	174	178	170	178	87,000	1,780
2017-01-12	176	176	173	174	62,000	1,740
2017-01-11	179	183	175	180	87,000	1,800
2017-01-10	177	178	176	178	30,000	1,780
2017-01-06	175	176	172	176	27,000	1,760
2017-01-05	175	175	172	173	25,000	1,730
2017-01-04	175	175	173	174	7,000	1,740

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5271 (株)トーヨーアサノ の時系列データ [2017年度]

5271 (株)トーヨーアサノの時系列データ [2017年度]