1. HOME >
  2. 株価時系列 >
  3. 5271 >
  4. 2019年

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
2019-12-301,8971,9051,8821,9042,8001,904
2019-12-271,9061,9111,8971,8975,8001,897
2019-12-261,8761,8961,8761,89416,1001,894
2019-12-251,8751,8781,8721,8788,8001,878
2019-12-241,8701,8701,8641,8674,0001,867
2019-12-231,8661,8751,8651,8673,0001,867
2019-12-201,8661,8741,8651,8662,9001,866
2019-12-191,8671,8761,8661,8662,7001,866
2019-12-181,8691,8771,8661,8666,0001,866
2019-12-171,8701,8771,8691,8701,4001,870
2019-12-161,8721,8821,8701,8713,6001,871
2019-12-131,8901,8901,8671,8734,7001,873
2019-12-121,8811,8811,8701,8755,1001,875
2019-12-111,8751,8881,8711,8812,8001,881
2019-12-101,8901,8901,8711,8901,7001,890
2019-12-091,8881,8921,8711,8918,7001,891
2019-12-061,8771,8771,8761,8763001,876
2019-12-051,8651,8771,8651,8766001,876
2019-12-041,8771,8771,8651,8656001,865
2019-12-031,8741,8771,8651,8721,2001,872
2019-12-021,8601,8781,8601,8761,4001,876
2019-11-291,8691,8711,8601,8608001,860
2019-11-281,8531,8691,8531,8691,2001,869
2019-11-271,8601,8601,8601,8602001,860
2019-11-261,8691,8771,8651,8721,6001,872
2019-11-251,8791,8791,8031,8643,6001,864
2019-11-221,8671,8671,8561,8561,4001,856
2019-11-211,8601,8641,8571,8571,9001,857
2019-11-201,8851,8851,8671,8679001,867
2019-11-191,8881,8881,8611,8791,0001,879
2019-11-181,8671,8771,8101,8772,5001,877
2019-11-151,8291,8691,8291,8671,9001,867
2019-11-141,8351,8521,8351,8352,8001,835
2019-11-131,8331,8331,8301,8308001,830
2019-11-121,8551,8551,8351,8351,5001,835
2019-11-111,8421,8431,8371,8371,3001,837
2019-11-081,8541,8611,8411,8412,5001,841
2019-11-071,8481,8541,8381,8492,0001,849
2019-11-061,8191,8461,8191,8353,4001,835
2019-11-051,8151,8191,8021,8181,8001,818
2019-11-011,8141,8181,8141,8167001,816
2019-10-311,8141,8141,7901,8131,3001,813
2019-10-301,7931,8121,7921,7952,8001,795
2019-10-291,7891,7921,7851,7922,6001,792
2019-10-281,7791,7801,7791,7803001,780
2019-10-251,7691,7711,7691,7691,3001,769
2019-10-241,7601,7691,7501,7502,8001,750
2019-10-231,7581,7581,7581,7587001,758
2019-10-211,7721,7721,7581,7581,4001,758
2019-10-181,7611,7861,7591,7591,6001,759
2019-10-171,7841,7871,7751,7751,2001,775
2019-10-161,7841,7901,7761,7762,8001,776
2019-10-151,7641,7841,7631,7843,1001,784
2019-10-111,7601,7641,7551,7641,4001,764
2019-10-101,7561,7561,7561,7566001,756
2019-10-091,7501,7521,7501,7529001,752
2019-10-081,7541,7541,7481,7486001,748
2019-10-071,7231,7801,7231,7541,8001,754
2019-10-041,7161,7251,7111,7111,8001,711
2019-10-031,7321,7471,7111,7119,3001,711
2019-10-021,7471,7471,7471,7471001,747
2019-10-011,7411,7471,7411,7474001,747
2019-09-301,7411,7411,7401,7403001,740
2019-09-271,7671,7671,7411,7421,1001,742
2019-09-261,7371,7741,7341,7423,1001,742
2019-09-251,8181,8181,7311,7373,0001,737
2019-09-241,7661,7781,7181,7668,3001,766
2019-09-201,7731,7731,7651,7663,1001,766
2019-09-191,7781,7781,7731,7731,2001,773
2019-09-181,7751,7751,7731,7759001,775
2019-09-171,8041,8041,7711,7731,8001,773
2019-09-131,7741,7821,7711,7791,5001,779
2019-09-121,7941,7941,7741,7741,0001,774
2019-09-111,7701,7821,7661,7741,2001,774
2019-09-101,7651,7701,7651,7702001,770
2019-09-091,7701,7701,7561,7611,2001,761
2019-09-061,7551,7631,7551,7623001,762
2019-09-051,7551,7551,7551,7551001,755
2019-09-041,7671,7671,7581,7582001,758
2019-09-031,7451,7471,7451,7467001,746
2019-09-021,7691,7691,7411,7447001,744
2019-08-301,7451,7691,7401,7691,9001,769
2019-08-291,7721,7721,7451,7457001,745
2019-08-281,7701,7761,7591,7596001,759
2019-08-271,7801,7981,7601,7712,0001,771
2019-08-261,8001,8001,7551,7802,4001,780
2019-08-231,8001,8001,7821,7961,8001,796
2019-08-221,8001,8101,8001,8098001,809
2019-08-211,7901,7901,7851,7904001,790
2019-08-201,7851,7851,7851,7852001,785
2019-08-191,7811,7861,7651,7692,4001,769
2019-08-161,7751,8091,7741,7811,1001,781
2019-08-151,7901,8021,7811,7962,5001,796
2019-08-141,7991,8101,7881,8056001,805
2019-08-131,7951,7991,7751,7952,5001,795
2019-08-091,8011,8011,7731,7767001,776
2019-08-081,7881,7881,7751,7753001,775
2019-08-071,7961,7961,7721,7723001,772
2019-08-061,7641,8041,7641,7722,2001,772
2019-08-051,8291,8371,7561,8321,6001,832
2019-08-021,8331,8401,8291,8291,6001,829
2019-08-011,8621,8641,8411,8511,7001,851
2019-07-311,8681,8891,8631,8631,2001,863
2019-07-301,8771,8991,8681,8681,9001,868
2019-07-291,9231,9231,8751,8801,9001,880
2019-07-261,8981,8981,8851,8858001,885
2019-07-251,9171,9171,9071,9081,6001,908
2019-07-241,8711,8851,8681,8811,2001,881
2019-07-231,8681,8681,8681,8682001,868
2019-07-221,8801,9001,8661,8663,2001,866
2019-07-191,8671,8971,8661,8851,1001,885
2019-07-181,9171,9191,8571,8655,9001,865
2019-07-171,9171,9281,9161,9162,2001,916
2019-07-161,9211,9371,9181,9281,1001,928
2019-07-121,9281,9281,9121,9162,5001,916
2019-07-111,9681,9681,9111,9227,3001,922
2019-07-102,0592,0601,9662,0048,1002,004
2019-07-092,2192,2502,0302,05939,7002,059
2019-07-082,0252,0302,0162,0191,4002,019
2019-07-052,0112,0252,0012,0162,3002,016
2019-07-042,0452,0452,0082,0233,3002,023
2019-07-031,9892,0351,9892,0082,4002,008
2019-07-021,9651,9871,9651,9873,4001,987
2019-07-011,9551,9641,9451,9631,8001,963
2019-06-281,9251,9511,9241,9244001,924
2019-06-271,9311,9311,9311,9312,2001,931
2019-06-261,9201,9461,9201,9311,1001,931
2019-06-251,9641,9641,9241,9241,0001,924
2019-06-241,9331,9371,9261,9264001,926
2019-06-211,9261,9461,9231,9231,2001,923
2019-06-201,9571,9571,9251,9258001,925
2019-06-191,9411,9501,9401,9501,5001,950
2019-06-181,9781,9781,9401,9411,4001,941
2019-06-171,9791,9791,9631,9764001,976
2019-06-141,9771,9791,9651,9791,4001,979
2019-06-131,9631,9651,9411,9631,3001,963
2019-06-121,9611,9771,9611,9621,2001,962
2019-06-111,9471,9771,9371,9571,6001,957
2019-06-101,9371,9591,9371,9592,4001,959
2019-06-071,9231,9421,9151,9392,0001,939
2019-06-061,9151,9481,9151,9231,9001,923
2019-06-051,9201,9601,9141,9142,1001,914
2019-06-041,9501,9551,8891,9121,5001,912
2019-06-031,9151,9681,8831,9172,6001,917
2019-05-311,9161,9371,9151,9361,6001,936
2019-05-301,9001,9331,8911,9252,7001,925
2019-05-291,8761,9351,8491,9232,6001,923
2019-05-281,9221,9281,8781,9093,8001,909
2019-05-271,9171,9521,9001,9174,1001,917
2019-05-241,9411,9451,8611,8615,9001,861
2019-05-231,8961,9421,8961,9253,4001,925
2019-05-221,9781,9781,9051,9053,4001,905
2019-05-211,9211,9421,8751,9293,8001,929
2019-05-201,9801,9801,9201,9372,6001,937
2019-05-171,9191,9401,9151,9404,0001,940
2019-05-161,8711,9021,8451,9023,2001,902
2019-05-151,8801,8801,8351,8772,4001,877
2019-05-141,8301,9351,8071,8904,0001,890
2019-05-131,8501,8761,8421,8422,0001,842
2019-05-101,8821,8821,8271,8344,5001,834
2019-05-091,9321,9331,8811,8816,9001,881
2019-05-081,9561,9561,9211,9325,4001,932
2019-05-071,9591,9681,9361,9683,3001,968
2019-04-261,9601,9651,9391,9653,4001,965
2019-04-251,9971,9971,9351,9579,8001,957
2019-04-242,0072,0071,9901,9913,5001,991
2019-04-232,0072,0621,9952,0006,4002,000
2019-04-222,0302,0981,9972,0319,3002,031
2019-04-192,0252,0432,0102,0366,6002,036
2019-04-182,0862,0862,0532,0547,6002,054
2019-04-172,1382,1402,1012,1036,7002,103
2019-04-162,1632,1752,1382,1385,5002,138
2019-04-152,2302,2302,1552,16610,9002,166
2019-04-122,2772,2872,2422,2767,5002,276
2019-04-112,2932,2932,2762,2761,8002,276
2019-04-102,3012,3292,2932,2932,4002,293
2019-04-092,3512,3512,2882,3055,1002,305
2019-04-082,3502,3562,3412,3519002,351
2019-04-052,3382,3542,3252,3389,9002,338
2019-04-042,3572,4062,3572,4023,4002,402
2019-04-032,3352,3592,3352,3501,8002,350
2019-04-022,4072,4072,3352,3354,2002,335
2019-04-012,3812,4322,3812,3994,4002,399
2019-03-292,3252,3702,3212,3702,2002,370
2019-03-282,3382,3382,3172,3201,7002,320
2019-03-272,3262,3452,3262,3457002,345
2019-03-262,3212,3652,3092,3509002,350
2019-03-252,3512,3512,2992,3212,8002,321
2019-03-222,2762,3302,2762,2973,2002,297
2019-03-202,2632,2812,2632,2761,2002,276
2019-03-192,2632,2892,2622,2631,9002,263
2019-03-182,3162,3162,2652,2662,7002,266
2019-03-152,3142,3202,3022,3041,6002,304
2019-03-142,3102,3292,3002,3223,0002,322
2019-03-132,3162,3442,3102,3102,2002,310
2019-03-122,2862,3302,2862,3253,4002,325
2019-03-112,2632,3052,2632,2953,5002,295
2019-03-082,3092,3232,2622,2878,6002,287
2019-03-072,4162,4162,3202,3408,5002,340
2019-03-062,4442,4452,4122,4212,2002,421
2019-03-052,4662,4702,4102,41013,1002,410
2019-03-042,5202,5202,4672,4694,1002,469
2019-03-012,4802,4842,4512,4755,3002,475
2019-02-282,4992,5192,4812,4833,1002,483
2019-02-272,5562,5562,4702,5138,2002,513
2019-02-262,5712,6382,5532,56014,0002,560
2019-02-252,6692,6952,6372,69511,8002,695
2019-02-222,6292,6402,6092,6386,6002,638
2019-02-212,5992,6262,5912,6164,6002,616
2019-02-202,5582,6292,5582,5999,9002,599
2019-02-192,5612,5792,5572,5743,7002,574
2019-02-182,5592,5662,5412,5613,3002,561
2019-02-152,5172,5642,5122,5309,3002,530
2019-02-142,5132,5422,5132,5173,0002,517
2019-02-132,5212,5382,5102,5105,3002,510
2019-02-122,4922,5432,4922,5156,6002,515
2019-02-082,5302,5302,4922,4926,5002,492
2019-02-072,5732,5732,5392,5515,3002,551
2019-02-062,5322,5782,5322,5733,7002,573
2019-02-052,5222,5412,5122,5264,2002,526
2019-02-042,5702,6152,5102,54114,0002,541
2019-02-012,5902,6082,5692,5704,0002,570
2019-01-312,5002,6172,5002,5618,3002,561
2019-01-302,5872,5992,4912,4919,7002,491
2019-01-292,5792,6172,5772,5878,7002,587
2019-01-282,5802,6252,5712,5984,5002,598
2019-01-252,5392,5912,5392,5809,4002,580
2019-01-242,4512,5592,4302,5399,4002,539
2019-01-232,5002,5082,4512,45114,6002,451
2019-01-222,5682,5682,5112,5299,4002,529
2019-01-212,6002,6462,5802,5849,8002,584
2019-01-182,6012,6302,5962,6044,2002,604
2019-01-172,7062,7062,5702,59114,6002,591
2019-01-162,7162,7162,6062,60917,9002,609
2019-01-152,5892,7232,5802,67522,3002,675
2019-01-112,9002,9102,6572,67595,5002,675
2019-01-103,1703,1752,9133,03549,3003,035
2019-01-093,0503,1703,0103,11034,2003,110
2019-01-082,8373,0502,8333,00026,8003,000
2019-01-072,9112,9112,8372,83721,3002,837
2019-01-042,5512,8002,5512,76817,7002,768

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