1. HOME >
  2. 株価時系列 >
  3. 5271 >
  4. 2021年

5271 (株)トーヨーアサノ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4131,4301,4131,4301,3001,430
2021-12-291,4021,4311,4021,4081,1001,408
2021-12-281,4371,4371,4011,4018,4001,401
2021-12-271,4251,4391,4231,4309,2001,430
2021-12-241,4611,4611,4251,4364,1001,436
2021-12-231,4631,4631,4611,4617001,461
2021-12-221,4611,4631,4551,4631,1001,463
2021-12-211,4911,4911,4581,4581,2001,458
2021-12-201,4951,4951,4701,4701,5001,470
2021-12-171,4911,4951,4911,4952,2001,495
2021-12-161,5091,5101,4901,4912,2001,491
2021-12-151,5151,5411,5011,5051,8001,505
2021-12-141,5091,5241,5001,5002,2001,500
2021-12-131,5101,5211,5061,5211,1001,521
2021-12-101,5311,5321,5031,5083,2001,508
2021-12-091,5251,5451,5251,5311,7001,531
2021-12-081,5511,5561,5251,5362,2001,536
2021-12-071,5581,5631,5511,5511,4001,551
2021-12-061,5581,5581,5581,5582001,558
2021-12-031,5581,5581,5401,5401,0001,540
2021-12-021,5321,5321,5321,5322001,532
2021-12-011,5401,5401,5401,5402001,540
2021-11-301,5511,5511,5421,5421,4001,542
2021-11-291,5521,5561,5511,5516001,551
2021-11-261,5521,5721,5521,5542,1001,554
2021-11-251,5891,5891,5751,5771,5001,577
2021-11-241,5621,5791,5601,5791,0001,579
2021-11-221,5561,5601,5561,5602001,560
2021-11-191,5941,5941,5561,5561,6001,556
2021-11-181,5691,5691,5691,5694001,569
2021-11-171,5671,5711,5671,5705001,570
2021-11-161,5601,5611,5541,5549001,554
2021-11-151,5611,5611,5521,5602,5001,560
2021-11-121,5611,5611,5611,5619001,561
2021-11-111,5791,5791,5791,5793001,579
2021-11-101,5791,5791,5791,5791001,579
2021-11-091,5631,5631,5611,5613001,561
2021-11-081,5661,5661,5651,5652001,565
2021-11-051,5861,5991,5861,5867001,586
2021-11-04---1,570-1,570
2021-11-02---1,570-1,570
2021-11-011,5861,5861,5701,5702001,570
2021-10-291,5861,5861,5861,5865001,586
2021-10-281,5651,5851,5651,5851,2001,585
2021-10-271,5631,5711,5631,5659001,565
2021-10-261,5791,5801,5791,5803001,580
2021-10-251,6001,6001,5751,5831,4001,583
2021-10-22---1,580-1,580
2021-10-211,5971,6001,5751,5802,6001,580
2021-10-20---1,580-1,580
2021-10-191,5951,6001,5801,5802,3001,580
2021-10-181,6001,6001,6001,6001001,600
2021-10-151,5811,6271,5811,5949001,594
2021-10-141,6191,6191,6001,6004001,600
2021-10-131,5921,5921,5811,5881,4001,588
2021-10-121,6001,6001,6001,6001001,600
2021-10-111,5921,6001,5901,5907001,590
2021-10-081,6161,6191,5991,6019001,601
2021-10-071,6001,6161,6001,6163001,616
2021-10-061,6041,6041,5891,5892001,589
2021-10-051,5971,5971,5881,5881,0001,588
2021-10-041,6001,6081,6001,6006001,600
2021-10-011,6081,6081,6001,6088001,608
2021-09-301,6111,6161,5871,6084,7001,608
2021-09-291,6431,6431,6431,6431001,643
2021-09-281,6511,6551,6491,6494001,649
2021-09-271,6741,6801,6511,6514,1001,651
2021-09-241,6571,6751,6571,6752,0001,675
2021-09-221,6531,6561,6531,6562001,656
2021-09-211,6401,6451,6211,6342,2001,634
2021-09-171,6821,6821,6501,6505001,650
2021-09-161,6571,6571,6511,6519001,651
2021-09-151,6571,6571,6571,6573001,657
2021-09-141,6781,6851,6591,6591,4001,659
2021-09-131,6471,6771,6471,6773001,677
2021-09-101,6431,6901,6241,6832,0001,683
2021-09-091,6301,6431,6201,6431,6001,643
2021-09-081,6811,6811,6201,6304,0001,630
2021-09-071,6671,6691,6671,6693001,669
2021-09-061,7001,7001,7001,7004001,700
2021-09-031,6711,6711,6711,6711001,671
2021-09-021,6701,6701,6701,6701001,670
2021-09-011,6891,6891,6601,6707001,670
2021-08-311,7061,7061,6891,6894001,689
2021-08-301,7001,7021,6671,6808001,680
2021-08-271,6981,6981,6861,6868001,686
2021-08-261,7101,7151,6911,6912,4001,691
2021-08-251,7481,7501,7451,7503,3001,750
2021-08-241,6881,7211,6881,7212001,721
2021-08-23---1,680-1,680
2021-08-201,6901,6901,6801,6809001,680
2021-08-191,6811,6901,6801,6904001,690
2021-08-181,6821,7211,6801,7212,1001,721
2021-08-171,7021,7021,6811,6814001,681
2021-08-16---1,700-1,700
2021-08-131,7001,7001,7001,7007001,700
2021-08-121,7241,7241,7241,7241001,724
2021-08-111,7241,7241,7241,7241001,724
2021-08-101,7101,7101,7101,7101001,710
2021-08-061,7001,7001,6771,6776001,677
2021-08-05---1,700-1,700
2021-08-041,7001,7001,7001,7001001,700
2021-08-03---1,725-1,725
2021-08-02---1,725-1,725
2021-07-301,7051,7251,7051,7253001,725
2021-07-29---1,713-1,713
2021-07-281,7131,7131,7131,7135001,713
2021-07-27---1,713-1,713
2021-07-261,7311,7311,7131,7139001,713
2021-07-211,7091,7221,6931,7227001,722
2021-07-201,7331,7331,6991,6991,6001,699
2021-07-191,7081,7101,7081,7091,3001,709
2021-07-161,7081,7081,7081,7084001,708
2021-07-151,7301,7301,7081,7085001,708
2021-07-141,7081,7081,7081,7081001,708
2021-07-131,7001,7091,7001,7092001,709
2021-07-121,7121,7121,6971,6973,3001,697
2021-07-091,7031,7251,7031,7201,8001,720
2021-07-081,7221,7281,7111,7288001,728
2021-07-071,7221,7221,7221,7221001,722
2021-07-061,7351,7401,7351,7407001,740
2021-07-051,7501,7501,7321,7322001,732
2021-07-021,7331,7501,7331,7502001,750
2021-07-011,7331,7331,7331,7334001,733
2021-06-301,7591,7591,7331,7332001,733
2021-06-291,7471,7671,7471,7677001,767
2021-06-281,7731,7731,7441,7447001,744
2021-06-251,7731,7731,7331,7731,3001,773
2021-06-241,7201,7331,7201,7337001,733
2021-06-231,7191,7201,7191,7203001,720
2021-06-221,7381,7381,7051,7054001,705
2021-06-211,6851,6851,6781,6784001,678
2021-06-181,7391,7391,7251,7252001,725
2021-06-171,7381,7381,7381,7381001,738
2021-06-161,7351,7351,7351,7355001,735
2021-06-151,7371,7371,7351,7357001,735
2021-06-141,7391,7391,7371,7372001,737
2021-06-111,7381,7381,7181,7187001,718
2021-06-101,7381,7381,7381,7381001,738
2021-06-09---1,738-1,738
2021-06-081,7361,7381,7361,7382001,738
2021-06-071,7301,7301,7301,7301001,730
2021-06-041,7321,7331,7251,7253001,725
2021-06-031,7191,7191,7191,7192001,719
2021-06-021,7191,7191,7191,7192001,719
2021-06-01---1,702-1,702
2021-05-311,7021,7021,7021,7025001,702
2021-05-281,7101,7101,7001,7009001,700
2021-05-27---1,701-1,701
2021-05-261,7011,7011,7011,7018001,701
2021-05-251,7231,7231,7151,7151,3001,715
2021-05-241,7071,7141,7011,7141,2001,714
2021-05-211,7211,7211,7021,7021,1001,702
2021-05-20---1,713-1,713
2021-05-19---1,713-1,713
2021-05-181,7131,7131,7131,7131001,713
2021-05-17---1,714-1,714
2021-05-141,7141,7141,7141,7141001,714
2021-05-131,7101,7101,7101,7105001,710
2021-05-12---1,740-1,740
2021-05-111,7401,7401,7401,7401001,740
2021-05-101,7501,7621,7461,7599001,759
2021-05-071,7101,7101,7101,7101001,710
2021-05-06---1,710-1,710
2021-04-301,7101,7101,7041,7106001,710
2021-04-281,7171,7171,7051,7057001,705
2021-04-27---1,718-1,718
2021-04-261,7581,7581,7181,7181,1001,718
2021-04-231,7031,7181,7031,7184001,718
2021-04-221,7071,7131,7071,7081,0001,708
2021-04-211,7141,7171,7071,7076001,707
2021-04-201,7541,7541,7381,7384001,738
2021-04-191,7111,7651,7111,7169001,716
2021-04-161,7081,7081,7061,7066001,706
2021-04-15---1,736-1,736
2021-04-141,7581,7581,7361,7362001,736
2021-04-131,7851,7851,7601,7602001,760
2021-04-121,7191,7291,7101,7101,9001,710
2021-04-091,7631,7701,7441,7701,0001,770
2021-04-081,7581,7581,7441,7475001,747
2021-04-071,7341,7561,7341,7563001,756
2021-04-061,7501,7551,7501,7555001,755
2021-04-051,7591,7591,7311,7559001,755
2021-04-021,7551,7551,7551,7554001,755
2021-04-011,7181,7211,7181,7196001,719
2021-03-31---1,716-1,716
2021-03-301,7161,7161,7161,7165001,716
2021-03-291,7361,7361,7361,7362001,736
2021-03-261,7221,7661,7221,7668001,766
2021-03-251,7601,7621,7601,7621,0001,762
2021-03-241,7531,7531,7001,7491,5001,749
2021-03-231,7541,7541,7211,7211,4001,721
2021-03-221,7521,7521,7521,7524001,752
2021-03-191,7521,7521,7511,7511,3001,751
2021-03-181,7471,7981,7471,7983001,798
2021-03-17---1,726-1,726
2021-03-16---1,726-1,726
2021-03-15---1,726-1,726
2021-03-121,7271,7271,7261,7262001,726
2021-03-11---1,742-1,742
2021-03-101,7511,7511,7421,7427001,742
2021-03-091,8011,8011,7511,7771,0001,777
2021-03-081,7351,7481,7011,7212,2001,721
2021-03-051,7101,7301,7101,7302001,730
2021-03-041,7201,7351,7081,7106001,710
2021-03-031,7161,7331,7061,7331,2001,733
2021-03-021,7371,7371,7221,7222,8001,722
2021-03-011,7751,7751,7301,7553,1001,755
2021-02-261,8131,8151,7101,7605,1001,760
2021-02-251,8481,8751,8001,8384,9001,838
2021-02-241,9461,9461,8961,9136,4001,913
2021-02-221,8731,8901,8731,8841,8001,884
2021-02-191,8731,8801,8721,8731,2001,873
2021-02-181,8571,8881,8571,8651,0001,865
2021-02-171,8661,8681,8661,8681,1001,868
2021-02-161,8661,8871,8521,8544,3001,854
2021-02-151,8761,8761,8641,8653,0001,865
2021-02-121,8761,8761,8631,8636001,863
2021-02-101,8711,8711,8701,8701,1001,870
2021-02-091,8661,8751,8661,8716001,871
2021-02-081,8831,8831,8631,8711,8001,871
2021-02-051,8841,8841,8721,8831,8001,883
2021-02-041,8781,8851,8781,8851,9001,885
2021-02-031,8811,8811,8521,8801,4001,880
2021-02-021,8811,8811,8531,8811,2001,881
2021-02-011,8811,8811,8811,8811001,881
2021-01-291,8441,8741,8441,8556001,855
2021-01-281,8371,8791,8371,8461,5001,846
2021-01-271,8261,8691,8261,8694001,869
2021-01-261,8781,8781,8351,8561,7001,856
2021-01-251,8771,8801,8511,8793,5001,879
2021-01-221,8501,8651,8501,8552,6001,855
2021-01-211,8531,8581,8441,8581,4001,858
2021-01-201,8241,8471,8221,8227001,822
2021-01-191,8421,8781,8121,8214,5001,821
2021-01-181,8361,8401,7951,8353,6001,835
2021-01-151,8141,8461,8141,8161,2001,816
2021-01-141,8351,8501,8121,8147,7001,814
2021-01-131,9311,9311,8671,8757,6001,875
2021-01-121,8501,9701,8501,93730,0001,937
2021-01-081,6201,6501,6191,6502,7001,650
2021-01-071,6291,6291,6051,6171,8001,617
2021-01-061,6221,6241,6001,6006001,600
2021-01-051,6181,6181,5901,5904001,590
2021-01-041,6501,6501,6001,6181,8001,618

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