1. HOME >
  2. 株価時系列 >
  3. 5271 >
  4. 2020年

5271 (株)トーヨーアサノ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5931,6141,5931,6141,3001,614
2020-12-291,5721,6101,5721,6035001,603
2020-12-281,5711,5931,5601,5897,3001,589
2020-12-251,6311,6321,5711,5714,5001,571
2020-12-241,5751,6011,5711,5841,4001,584
2020-12-231,5901,6001,5811,5811,0001,581
2020-12-221,6041,6181,5901,5902,4001,590
2020-12-211,6131,6501,6031,6032,3001,603
2020-12-181,5851,6201,5821,6063,2001,606
2020-12-171,5821,6141,5821,6001,7001,600
2020-12-161,6001,6201,5851,5993,6001,599
2020-12-151,5941,6101,5831,6072,6001,607
2020-12-141,5631,5901,5591,5791,3001,579
2020-12-111,5651,5951,5651,5951,4001,595
2020-12-101,5551,5651,5551,5655001,565
2020-12-091,5481,5581,5401,5552,1001,555
2020-12-081,5351,5481,5351,5482001,548
2020-12-071,5591,5591,5321,5321,0001,532
2020-12-041,5211,5581,5211,5321,2001,532
2020-12-031,5541,5571,5261,5476001,547
2020-12-021,5321,5641,5261,5647001,564
2020-12-011,5641,5651,5501,5509001,550
2020-11-301,5511,5811,5501,5641,2001,564
2020-11-271,5901,5961,5621,5627001,562
2020-11-261,5871,5901,5501,5508001,550
2020-11-251,5921,5921,5701,5701,6001,570
2020-11-241,5301,5651,5301,5652,2001,565
2020-11-201,5141,5411,5121,5303,4001,530
2020-11-191,5451,5451,5451,5451001,545
2020-11-181,5201,5851,5131,5441,0001,544
2020-11-171,5251,5401,5201,5201,1001,520
2020-11-161,5251,5251,5221,5256001,525
2020-11-131,5171,5271,5171,5221,1001,522
2020-11-121,5901,5901,5891,5892001,589
2020-11-111,5721,5721,5721,5725001,572
2020-11-101,5251,5351,5221,5353001,535
2020-11-091,5461,5461,5461,5461001,546
2020-11-061,5121,5121,5121,5126001,512
2020-11-051,5021,5371,5021,5374001,537
2020-11-041,5011,5021,5011,5026001,502
2020-11-021,5011,5011,5011,5011001,501
2020-10-301,5061,5061,5001,5003001,500
2020-10-291,5241,5451,5201,5451,2001,545
2020-10-281,5261,5641,5261,5643001,564
2020-10-271,5461,5461,5461,5461001,546
2020-10-261,5891,5891,5451,5461,8001,546
2020-10-231,5561,5681,5551,5687001,568
2020-10-221,5751,5781,5751,5784001,578
2020-10-211,5751,5751,5601,5701,1001,570
2020-10-201,5551,5741,5551,5742001,574
2020-10-191,5801,5801,5491,5758001,575
2020-10-16---1,576-1,576
2020-10-151,5691,5761,5481,5761,4001,576
2020-10-141,5691,5691,5691,5693001,569
2020-10-131,5461,5791,5461,5694001,569
2020-10-121,6001,6001,5511,5862,6001,586
2020-10-091,5901,6001,5581,6003,7001,600
2020-10-081,5891,5891,5861,5876001,587
2020-10-071,5841,5881,5841,5884001,588
2020-10-061,5671,5911,5621,5911,0001,591
2020-10-051,5831,5831,5211,5551,3001,555
2020-10-021,5471,5471,5471,5471001,547
2020-09-301,5401,5401,5361,5386001,538
2020-09-291,5161,5171,5161,5176001,517
2020-09-281,5001,5161,5001,5162001,516
2020-09-251,5351,5351,5001,5001,4001,500
2020-09-241,5021,5081,5001,5081,2001,508
2020-09-231,5041,5041,5041,5041001,504
2020-09-181,5051,5281,5051,5125001,512
2020-09-171,4971,4971,4971,4972001,497
2020-09-161,4901,4971,4901,4978001,497
2020-09-151,4951,5171,4901,4901,6001,490
2020-09-141,5001,5161,4951,4958001,495
2020-09-111,4871,4991,4871,4993001,499
2020-09-101,5071,5071,5071,5073001,507
2020-09-091,4991,5071,4991,5075001,507
2020-09-081,5291,5301,5061,5066001,506
2020-09-071,5211,5211,5211,5212001,521
2020-09-041,4911,5211,4901,5211,3001,521
2020-09-031,5011,5211,5011,5216001,521
2020-09-02---1,501-1,501
2020-09-011,5011,5011,5011,5012001,501
2020-08-311,5411,5471,5411,5475001,547
2020-08-281,5451,5451,5301,5308001,530
2020-08-271,5801,5861,5701,5706001,570
2020-08-261,5441,6201,5401,6201,2001,620
2020-08-251,5641,5651,5241,5301,5001,530
2020-08-241,5021,5191,5021,5199001,519
2020-08-211,4961,5011,4961,5012001,501
2020-08-201,5001,5001,5001,5001001,500
2020-08-191,4951,4951,4951,4952001,495
2020-08-181,5191,5191,4951,4953001,495
2020-08-171,4951,4951,4951,4951001,495
2020-08-141,4861,4961,4861,4955001,495
2020-08-131,4861,4861,4861,4861001,486
2020-08-121,4861,4861,4861,4861001,486
2020-08-111,4851,5131,4851,4865001,486
2020-08-071,4851,4851,4851,4854001,485
2020-08-061,4891,4891,4851,4854001,485
2020-08-051,5031,5031,5001,5013001,501
2020-08-041,4451,4721,4451,4722,4001,472
2020-08-031,4731,4751,4731,4751,7001,475
2020-07-311,4831,4831,4711,4731,2001,473
2020-07-301,4911,4911,4831,4835001,483
2020-07-291,5101,5191,4911,4911,2001,491
2020-07-281,5131,5131,5061,5108001,510
2020-07-271,5541,5541,5131,5131,3001,513
2020-07-221,5001,5221,5001,5209001,520
2020-07-211,5381,5381,4911,5151,1001,515
2020-07-201,5031,5381,5031,5383001,538
2020-07-171,5111,5111,5111,5115001,511
2020-07-161,5301,5301,5301,5303001,530
2020-07-151,5061,5331,5041,5301,4001,530
2020-07-141,5511,5521,5091,5351,9001,535
2020-07-131,5201,5701,5201,5502,9001,550
2020-07-101,6191,6351,5911,6003,6001,600
2020-07-091,6091,6111,5871,5876001,587
2020-07-081,6051,6051,5991,5996001,599
2020-07-071,5551,6001,5551,6002,0001,600
2020-07-061,5471,5541,5301,5331,7001,533
2020-07-031,5271,5551,5271,5553001,555
2020-07-021,5721,5721,5001,5282,6001,528
2020-07-011,5631,5631,5631,5635001,563
2020-06-301,5691,5691,5691,5692001,569
2020-06-291,5681,5691,5671,5672,1001,567
2020-06-26---1,589-1,589
2020-06-251,6191,6191,5821,5891,2001,589
2020-06-241,5861,6041,5861,5931,5001,593
2020-06-231,6181,6181,5851,5853001,585
2020-06-221,6021,6261,5811,6051,4001,605
2020-06-191,5921,5921,5671,5863,7001,586
2020-06-181,6171,6171,5931,5941,9001,594
2020-06-171,6401,6451,5911,6121,8001,612
2020-06-161,6201,6501,6201,6412,6001,641
2020-06-151,6261,6261,5961,5962,4001,596
2020-06-121,5741,5931,5631,5932,9001,593
2020-06-111,6021,6141,6021,6141,7001,614
2020-06-101,6021,6201,6021,6201,0001,620
2020-06-091,6191,6191,6031,6039001,603
2020-06-081,6091,6281,6081,6142,0001,614
2020-06-051,6011,6091,6011,6086001,608
2020-06-041,6061,6081,6021,6021,7001,602
2020-06-031,6131,6261,6091,6101,7001,610
2020-06-021,6101,6281,6101,6141,7001,614
2020-06-011,6311,6331,6021,6182,9001,618
2020-05-291,6001,6311,5971,6311,1001,631
2020-05-281,5931,6161,5901,6154,0001,615
2020-05-271,5311,6161,5311,5845,1001,584
2020-05-261,5011,5301,5011,5301,2001,530
2020-05-251,5331,5331,4821,5153,9001,515
2020-05-221,5171,5341,4961,5242,3001,524
2020-05-211,5341,5371,5151,5151,2001,515
2020-05-201,5301,5301,5201,5304001,530
2020-05-191,5301,5301,5091,5303,2001,530
2020-05-181,5001,5361,5001,5367001,536
2020-05-151,4901,5001,4811,5006001,500
2020-05-141,5021,5021,4961,4965001,496
2020-05-131,5241,5241,5101,5164001,516
2020-05-121,5301,5301,5101,5101,4001,510
2020-05-111,4301,4591,4301,4594001,459
2020-05-081,4001,4091,4001,4093001,409
2020-05-071,3581,3871,3541,3879001,387
2020-05-011,3861,3871,3651,3671,4001,367
2020-04-301,3951,4031,3861,3951,4001,395
2020-04-281,3721,3761,3661,3752,5001,375
2020-04-271,4011,4011,3701,3721,8001,372
2020-04-241,4081,4081,3541,3622,4001,362
2020-04-231,3901,4081,3851,4081,0001,408
2020-04-221,4131,4131,3891,3893001,389
2020-04-211,3901,3901,3611,3838001,383
2020-04-201,3811,4001,3811,3909001,390
2020-04-171,3701,3861,3691,3801,8001,380
2020-04-161,3551,3551,3501,3503001,350
2020-04-151,4231,4361,3661,3702,3001,370
2020-04-141,4021,4191,4021,4191,6001,419
2020-04-131,4381,4411,3911,4014,9001,401
2020-04-101,4401,5011,4401,4685,9001,468
2020-04-091,4111,4251,4051,4251,7001,425
2020-04-081,3901,4161,3901,4111,6001,411
2020-04-071,3801,4001,3801,3831,1001,383
2020-04-061,3141,3561,3141,3511,4001,351
2020-04-031,3211,3741,3211,3445001,344
2020-04-021,3251,3261,3251,3254001,325
2020-04-011,3591,3701,3311,3313,3001,331
2020-03-311,3551,3651,3551,3597001,359
2020-03-301,3561,3871,3501,3631,0001,363
2020-03-271,3701,3971,3701,3701,5001,370
2020-03-261,3791,3841,3551,3841,4001,384
2020-03-251,3701,3801,3421,3793,1001,379
2020-03-241,3711,4001,3031,3032,1001,303
2020-03-231,2211,2361,2001,2211,4001,221
2020-03-191,3001,3001,2251,2304,0001,230
2020-03-181,2401,3151,2401,3156001,315
2020-03-171,1561,2601,1501,2005,3001,200
2020-03-161,2361,2891,1891,2273,5001,227
2020-03-131,2001,2031,1501,1766,5001,176
2020-03-121,3921,3921,2801,3095,7001,309
2020-03-111,4591,4601,4151,4151,6001,415
2020-03-101,3501,4891,2821,4899,6001,489
2020-03-091,6041,6041,3811,39412,3001,394
2020-03-061,7011,7011,6501,6814,8001,681
2020-03-051,7061,7101,6881,7063,0001,706
2020-03-041,6921,7231,6921,7233,1001,723
2020-03-031,7991,7991,7041,7084,6001,708
2020-03-021,6601,8001,6601,7312,7001,731
2020-02-281,7111,7301,6601,66016,1001,660
2020-02-271,9401,9981,7851,81114,3001,811
2020-02-262,1252,1252,0352,0806,8002,080
2020-02-252,1522,1522,0252,0759,9002,075
2020-02-212,1782,1872,1522,1612,2002,161
2020-02-202,1632,1802,1472,1601,6002,160
2020-02-192,1352,1512,1072,1301,7002,130
2020-02-182,1122,1332,1032,1032,5002,103
2020-02-172,2022,2032,1002,1228,4002,122
2020-02-142,2812,2812,1882,23013,5002,230
2020-02-132,3352,3352,2702,29012,5002,290
2020-02-122,3342,3372,2842,30310,9002,303
2020-02-102,2172,3212,2022,31525,7002,315
2020-02-072,1752,2252,1752,2019,6002,201
2020-02-062,1882,2302,1722,1729,1002,172
2020-02-052,1292,1892,1292,16810,3002,168
2020-02-042,1002,1772,1002,1338,7002,133
2020-02-032,0552,1272,0552,0974,2002,097
2020-01-312,1022,1192,0952,1016,0002,101
2020-01-302,1132,1362,0312,10223,6002,102
2020-01-292,1652,2272,1082,10828,4002,108
2020-01-282,2452,2452,1162,14228,6002,142
2020-01-272,3392,3842,2952,29519,4002,295
2020-01-242,5482,5552,3282,43957,7002,439
2020-01-232,6472,7742,5242,69858,7002,698
2020-01-222,3002,6602,3002,65050,1002,650
2020-01-212,2992,3892,2252,30035,0002,300
2020-01-202,1002,2112,0832,18327,9002,183
2020-01-172,0142,3222,0092,05771,0002,057
2020-01-161,9952,0161,9952,0134,5002,013
2020-01-152,0102,0101,9901,9944,3001,994
2020-01-142,0012,0061,9621,97920,1001,979
2020-01-101,9231,9341,9151,9212,0001,921
2020-01-091,9221,9221,9091,9096001,909
2020-01-081,9391,9391,9051,9063,7001,906
2020-01-071,9041,9171,9031,9142,0001,914
2020-01-061,9091,9131,8911,9042,5001,904

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