5271 (株)トーヨーアサノの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,897	1,905	1,882	1,904	2,800	1,904
2019-12-27	1,906	1,911	1,897	1,897	5,800	1,897
2019-12-26	1,876	1,896	1,876	1,894	16,100	1,894
2019-12-25	1,875	1,878	1,872	1,878	8,800	1,878
2019-12-24	1,870	1,870	1,864	1,867	4,000	1,867
2019-12-23	1,866	1,875	1,865	1,867	3,000	1,867
2019-12-20	1,866	1,874	1,865	1,866	2,900	1,866
2019-12-19	1,867	1,876	1,866	1,866	2,700	1,866
2019-12-18	1,869	1,877	1,866	1,866	6,000	1,866
2019-12-17	1,870	1,877	1,869	1,870	1,400	1,870
2019-12-16	1,872	1,882	1,870	1,871	3,600	1,871
2019-12-13	1,890	1,890	1,867	1,873	4,700	1,873
2019-12-12	1,881	1,881	1,870	1,875	5,100	1,875
2019-12-11	1,875	1,888	1,871	1,881	2,800	1,881
2019-12-10	1,890	1,890	1,871	1,890	1,700	1,890
2019-12-09	1,888	1,892	1,871	1,891	8,700	1,891
2019-12-06	1,877	1,877	1,876	1,876	300	1,876
2019-12-05	1,865	1,877	1,865	1,876	600	1,876
2019-12-04	1,877	1,877	1,865	1,865	600	1,865
2019-12-03	1,874	1,877	1,865	1,872	1,200	1,872
2019-12-02	1,860	1,878	1,860	1,876	1,400	1,876
2019-11-29	1,869	1,871	1,860	1,860	800	1,860
2019-11-28	1,853	1,869	1,853	1,869	1,200	1,869
2019-11-27	1,860	1,860	1,860	1,860	200	1,860
2019-11-26	1,869	1,877	1,865	1,872	1,600	1,872
2019-11-25	1,879	1,879	1,803	1,864	3,600	1,864
2019-11-22	1,867	1,867	1,856	1,856	1,400	1,856
2019-11-21	1,860	1,864	1,857	1,857	1,900	1,857
2019-11-20	1,885	1,885	1,867	1,867	900	1,867
2019-11-19	1,888	1,888	1,861	1,879	1,000	1,879
2019-11-18	1,867	1,877	1,810	1,877	2,500	1,877
2019-11-15	1,829	1,869	1,829	1,867	1,900	1,867
2019-11-14	1,835	1,852	1,835	1,835	2,800	1,835
2019-11-13	1,833	1,833	1,830	1,830	800	1,830
2019-11-12	1,855	1,855	1,835	1,835	1,500	1,835
2019-11-11	1,842	1,843	1,837	1,837	1,300	1,837
2019-11-08	1,854	1,861	1,841	1,841	2,500	1,841
2019-11-07	1,848	1,854	1,838	1,849	2,000	1,849
2019-11-06	1,819	1,846	1,819	1,835	3,400	1,835
2019-11-05	1,815	1,819	1,802	1,818	1,800	1,818
2019-11-01	1,814	1,818	1,814	1,816	700	1,816
2019-10-31	1,814	1,814	1,790	1,813	1,300	1,813
2019-10-30	1,793	1,812	1,792	1,795	2,800	1,795
2019-10-29	1,789	1,792	1,785	1,792	2,600	1,792
2019-10-28	1,779	1,780	1,779	1,780	300	1,780
2019-10-25	1,769	1,771	1,769	1,769	1,300	1,769
2019-10-24	1,760	1,769	1,750	1,750	2,800	1,750
2019-10-23	1,758	1,758	1,758	1,758	700	1,758
2019-10-21	1,772	1,772	1,758	1,758	1,400	1,758
2019-10-18	1,761	1,786	1,759	1,759	1,600	1,759
2019-10-17	1,784	1,787	1,775	1,775	1,200	1,775
2019-10-16	1,784	1,790	1,776	1,776	2,800	1,776
2019-10-15	1,764	1,784	1,763	1,784	3,100	1,784
2019-10-11	1,760	1,764	1,755	1,764	1,400	1,764
2019-10-10	1,756	1,756	1,756	1,756	600	1,756
2019-10-09	1,750	1,752	1,750	1,752	900	1,752
2019-10-08	1,754	1,754	1,748	1,748	600	1,748
2019-10-07	1,723	1,780	1,723	1,754	1,800	1,754
2019-10-04	1,716	1,725	1,711	1,711	1,800	1,711
2019-10-03	1,732	1,747	1,711	1,711	9,300	1,711
2019-10-02	1,747	1,747	1,747	1,747	100	1,747
2019-10-01	1,741	1,747	1,741	1,747	400	1,747
2019-09-30	1,741	1,741	1,740	1,740	300	1,740
2019-09-27	1,767	1,767	1,741	1,742	1,100	1,742
2019-09-26	1,737	1,774	1,734	1,742	3,100	1,742
2019-09-25	1,818	1,818	1,731	1,737	3,000	1,737
2019-09-24	1,766	1,778	1,718	1,766	8,300	1,766
2019-09-20	1,773	1,773	1,765	1,766	3,100	1,766
2019-09-19	1,778	1,778	1,773	1,773	1,200	1,773
2019-09-18	1,775	1,775	1,773	1,775	900	1,775
2019-09-17	1,804	1,804	1,771	1,773	1,800	1,773
2019-09-13	1,774	1,782	1,771	1,779	1,500	1,779
2019-09-12	1,794	1,794	1,774	1,774	1,000	1,774
2019-09-11	1,770	1,782	1,766	1,774	1,200	1,774
2019-09-10	1,765	1,770	1,765	1,770	200	1,770
2019-09-09	1,770	1,770	1,756	1,761	1,200	1,761
2019-09-06	1,755	1,763	1,755	1,762	300	1,762
2019-09-05	1,755	1,755	1,755	1,755	100	1,755
2019-09-04	1,767	1,767	1,758	1,758	200	1,758
2019-09-03	1,745	1,747	1,745	1,746	700	1,746
2019-09-02	1,769	1,769	1,741	1,744	700	1,744
2019-08-30	1,745	1,769	1,740	1,769	1,900	1,769
2019-08-29	1,772	1,772	1,745	1,745	700	1,745
2019-08-28	1,770	1,776	1,759	1,759	600	1,759
2019-08-27	1,780	1,798	1,760	1,771	2,000	1,771
2019-08-26	1,800	1,800	1,755	1,780	2,400	1,780
2019-08-23	1,800	1,800	1,782	1,796	1,800	1,796
2019-08-22	1,800	1,810	1,800	1,809	800	1,809
2019-08-21	1,790	1,790	1,785	1,790	400	1,790
2019-08-20	1,785	1,785	1,785	1,785	200	1,785
2019-08-19	1,781	1,786	1,765	1,769	2,400	1,769
2019-08-16	1,775	1,809	1,774	1,781	1,100	1,781
2019-08-15	1,790	1,802	1,781	1,796	2,500	1,796
2019-08-14	1,799	1,810	1,788	1,805	600	1,805
2019-08-13	1,795	1,799	1,775	1,795	2,500	1,795
2019-08-09	1,801	1,801	1,773	1,776	700	1,776
2019-08-08	1,788	1,788	1,775	1,775	300	1,775
2019-08-07	1,796	1,796	1,772	1,772	300	1,772
2019-08-06	1,764	1,804	1,764	1,772	2,200	1,772
2019-08-05	1,829	1,837	1,756	1,832	1,600	1,832
2019-08-02	1,833	1,840	1,829	1,829	1,600	1,829
2019-08-01	1,862	1,864	1,841	1,851	1,700	1,851
2019-07-31	1,868	1,889	1,863	1,863	1,200	1,863
2019-07-30	1,877	1,899	1,868	1,868	1,900	1,868
2019-07-29	1,923	1,923	1,875	1,880	1,900	1,880
2019-07-26	1,898	1,898	1,885	1,885	800	1,885
2019-07-25	1,917	1,917	1,907	1,908	1,600	1,908
2019-07-24	1,871	1,885	1,868	1,881	1,200	1,881
2019-07-23	1,868	1,868	1,868	1,868	200	1,868
2019-07-22	1,880	1,900	1,866	1,866	3,200	1,866
2019-07-19	1,867	1,897	1,866	1,885	1,100	1,885
2019-07-18	1,917	1,919	1,857	1,865	5,900	1,865
2019-07-17	1,917	1,928	1,916	1,916	2,200	1,916
2019-07-16	1,921	1,937	1,918	1,928	1,100	1,928
2019-07-12	1,928	1,928	1,912	1,916	2,500	1,916
2019-07-11	1,968	1,968	1,911	1,922	7,300	1,922
2019-07-10	2,059	2,060	1,966	2,004	8,100	2,004
2019-07-09	2,219	2,250	2,030	2,059	39,700	2,059
2019-07-08	2,025	2,030	2,016	2,019	1,400	2,019
2019-07-05	2,011	2,025	2,001	2,016	2,300	2,016
2019-07-04	2,045	2,045	2,008	2,023	3,300	2,023
2019-07-03	1,989	2,035	1,989	2,008	2,400	2,008
2019-07-02	1,965	1,987	1,965	1,987	3,400	1,987
2019-07-01	1,955	1,964	1,945	1,963	1,800	1,963
2019-06-28	1,925	1,951	1,924	1,924	400	1,924
2019-06-27	1,931	1,931	1,931	1,931	2,200	1,931
2019-06-26	1,920	1,946	1,920	1,931	1,100	1,931
2019-06-25	1,964	1,964	1,924	1,924	1,000	1,924
2019-06-24	1,933	1,937	1,926	1,926	400	1,926
2019-06-21	1,926	1,946	1,923	1,923	1,200	1,923
2019-06-20	1,957	1,957	1,925	1,925	800	1,925
2019-06-19	1,941	1,950	1,940	1,950	1,500	1,950
2019-06-18	1,978	1,978	1,940	1,941	1,400	1,941
2019-06-17	1,979	1,979	1,963	1,976	400	1,976
2019-06-14	1,977	1,979	1,965	1,979	1,400	1,979
2019-06-13	1,963	1,965	1,941	1,963	1,300	1,963
2019-06-12	1,961	1,977	1,961	1,962	1,200	1,962
2019-06-11	1,947	1,977	1,937	1,957	1,600	1,957
2019-06-10	1,937	1,959	1,937	1,959	2,400	1,959
2019-06-07	1,923	1,942	1,915	1,939	2,000	1,939
2019-06-06	1,915	1,948	1,915	1,923	1,900	1,923
2019-06-05	1,920	1,960	1,914	1,914	2,100	1,914
2019-06-04	1,950	1,955	1,889	1,912	1,500	1,912
2019-06-03	1,915	1,968	1,883	1,917	2,600	1,917
2019-05-31	1,916	1,937	1,915	1,936	1,600	1,936
2019-05-30	1,900	1,933	1,891	1,925	2,700	1,925
2019-05-29	1,876	1,935	1,849	1,923	2,600	1,923
2019-05-28	1,922	1,928	1,878	1,909	3,800	1,909
2019-05-27	1,917	1,952	1,900	1,917	4,100	1,917
2019-05-24	1,941	1,945	1,861	1,861	5,900	1,861
2019-05-23	1,896	1,942	1,896	1,925	3,400	1,925
2019-05-22	1,978	1,978	1,905	1,905	3,400	1,905
2019-05-21	1,921	1,942	1,875	1,929	3,800	1,929
2019-05-20	1,980	1,980	1,920	1,937	2,600	1,937
2019-05-17	1,919	1,940	1,915	1,940	4,000	1,940
2019-05-16	1,871	1,902	1,845	1,902	3,200	1,902
2019-05-15	1,880	1,880	1,835	1,877	2,400	1,877
2019-05-14	1,830	1,935	1,807	1,890	4,000	1,890
2019-05-13	1,850	1,876	1,842	1,842	2,000	1,842
2019-05-10	1,882	1,882	1,827	1,834	4,500	1,834
2019-05-09	1,932	1,933	1,881	1,881	6,900	1,881
2019-05-08	1,956	1,956	1,921	1,932	5,400	1,932
2019-05-07	1,959	1,968	1,936	1,968	3,300	1,968
2019-04-26	1,960	1,965	1,939	1,965	3,400	1,965
2019-04-25	1,997	1,997	1,935	1,957	9,800	1,957
2019-04-24	2,007	2,007	1,990	1,991	3,500	1,991
2019-04-23	2,007	2,062	1,995	2,000	6,400	2,000
2019-04-22	2,030	2,098	1,997	2,031	9,300	2,031
2019-04-19	2,025	2,043	2,010	2,036	6,600	2,036
2019-04-18	2,086	2,086	2,053	2,054	7,600	2,054
2019-04-17	2,138	2,140	2,101	2,103	6,700	2,103
2019-04-16	2,163	2,175	2,138	2,138	5,500	2,138
2019-04-15	2,230	2,230	2,155	2,166	10,900	2,166
2019-04-12	2,277	2,287	2,242	2,276	7,500	2,276
2019-04-11	2,293	2,293	2,276	2,276	1,800	2,276
2019-04-10	2,301	2,329	2,293	2,293	2,400	2,293
2019-04-09	2,351	2,351	2,288	2,305	5,100	2,305
2019-04-08	2,350	2,356	2,341	2,351	900	2,351
2019-04-05	2,338	2,354	2,325	2,338	9,900	2,338
2019-04-04	2,357	2,406	2,357	2,402	3,400	2,402
2019-04-03	2,335	2,359	2,335	2,350	1,800	2,350
2019-04-02	2,407	2,407	2,335	2,335	4,200	2,335
2019-04-01	2,381	2,432	2,381	2,399	4,400	2,399
2019-03-29	2,325	2,370	2,321	2,370	2,200	2,370
2019-03-28	2,338	2,338	2,317	2,320	1,700	2,320
2019-03-27	2,326	2,345	2,326	2,345	700	2,345
2019-03-26	2,321	2,365	2,309	2,350	900	2,350
2019-03-25	2,351	2,351	2,299	2,321	2,800	2,321
2019-03-22	2,276	2,330	2,276	2,297	3,200	2,297
2019-03-20	2,263	2,281	2,263	2,276	1,200	2,276
2019-03-19	2,263	2,289	2,262	2,263	1,900	2,263
2019-03-18	2,316	2,316	2,265	2,266	2,700	2,266
2019-03-15	2,314	2,320	2,302	2,304	1,600	2,304
2019-03-14	2,310	2,329	2,300	2,322	3,000	2,322
2019-03-13	2,316	2,344	2,310	2,310	2,200	2,310
2019-03-12	2,286	2,330	2,286	2,325	3,400	2,325
2019-03-11	2,263	2,305	2,263	2,295	3,500	2,295
2019-03-08	2,309	2,323	2,262	2,287	8,600	2,287
2019-03-07	2,416	2,416	2,320	2,340	8,500	2,340
2019-03-06	2,444	2,445	2,412	2,421	2,200	2,421
2019-03-05	2,466	2,470	2,410	2,410	13,100	2,410
2019-03-04	2,520	2,520	2,467	2,469	4,100	2,469
2019-03-01	2,480	2,484	2,451	2,475	5,300	2,475
2019-02-28	2,499	2,519	2,481	2,483	3,100	2,483
2019-02-27	2,556	2,556	2,470	2,513	8,200	2,513
2019-02-26	2,571	2,638	2,553	2,560	14,000	2,560
2019-02-25	2,669	2,695	2,637	2,695	11,800	2,695
2019-02-22	2,629	2,640	2,609	2,638	6,600	2,638
2019-02-21	2,599	2,626	2,591	2,616	4,600	2,616
2019-02-20	2,558	2,629	2,558	2,599	9,900	2,599
2019-02-19	2,561	2,579	2,557	2,574	3,700	2,574
2019-02-18	2,559	2,566	2,541	2,561	3,300	2,561
2019-02-15	2,517	2,564	2,512	2,530	9,300	2,530
2019-02-14	2,513	2,542	2,513	2,517	3,000	2,517
2019-02-13	2,521	2,538	2,510	2,510	5,300	2,510
2019-02-12	2,492	2,543	2,492	2,515	6,600	2,515
2019-02-08	2,530	2,530	2,492	2,492	6,500	2,492
2019-02-07	2,573	2,573	2,539	2,551	5,300	2,551
2019-02-06	2,532	2,578	2,532	2,573	3,700	2,573
2019-02-05	2,522	2,541	2,512	2,526	4,200	2,526
2019-02-04	2,570	2,615	2,510	2,541	14,000	2,541
2019-02-01	2,590	2,608	2,569	2,570	4,000	2,570
2019-01-31	2,500	2,617	2,500	2,561	8,300	2,561
2019-01-30	2,587	2,599	2,491	2,491	9,700	2,491
2019-01-29	2,579	2,617	2,577	2,587	8,700	2,587
2019-01-28	2,580	2,625	2,571	2,598	4,500	2,598
2019-01-25	2,539	2,591	2,539	2,580	9,400	2,580
2019-01-24	2,451	2,559	2,430	2,539	9,400	2,539
2019-01-23	2,500	2,508	2,451	2,451	14,600	2,451
2019-01-22	2,568	2,568	2,511	2,529	9,400	2,529
2019-01-21	2,600	2,646	2,580	2,584	9,800	2,584
2019-01-18	2,601	2,630	2,596	2,604	4,200	2,604
2019-01-17	2,706	2,706	2,570	2,591	14,600	2,591
2019-01-16	2,716	2,716	2,606	2,609	17,900	2,609
2019-01-15	2,589	2,723	2,580	2,675	22,300	2,675
2019-01-11	2,900	2,910	2,657	2,675	95,500	2,675
2019-01-10	3,170	3,175	2,913	3,035	49,300	3,035
2019-01-09	3,050	3,170	3,010	3,110	34,200	3,110
2019-01-08	2,837	3,050	2,833	3,000	26,800	3,000
2019-01-07	2,911	2,911	2,837	2,837	21,300	2,837
2019-01-04	2,551	2,800	2,551	2,768	17,700	2,768

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 [2019年度]

5271 (株)トーヨーアサノの時系列データ [2019年度]