1. HOME >
  2. 株価時系列 >
  3. 5271 >
  4. 2023年

5271 (株)トーヨーアサノ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,0172,0271,9522,0123,9002,012
2023-12-281,9882,0181,9752,0184,3002,018
2023-12-271,9581,9701,9531,9531,5001,953
2023-12-261,9901,9901,9481,9593,2001,959
2023-12-251,9331,9951,9041,9506,3001,950
2023-12-221,9441,9441,9081,9332,8001,933
2023-12-211,9241,9381,9191,9382,5001,938
2023-12-201,9611,9701,9221,9255,0001,925
2023-12-191,9561,9621,9401,9583,3001,958
2023-12-181,9511,9691,9411,9595,4001,959
2023-12-151,9651,9651,9591,9655001,965
2023-12-141,9731,9731,9551,9659001,965
2023-12-131,9551,9731,9551,9732,2001,973
2023-12-121,9821,9821,9601,9623,7001,962
2023-12-111,9771,9801,9771,9797001,979
2023-12-081,9721,9921,9551,9662,9001,966
2023-12-071,9881,9921,9721,9724,1001,972
2023-12-061,9982,0161,9861,9874,3001,987
2023-12-051,9892,0201,9891,9986,0001,998
2023-12-041,9911,9961,9641,9944,7001,994
2023-12-011,9832,0001,9831,9932,2001,993
2023-11-302,0372,0371,9661,9823,8001,982
2023-11-291,9792,0401,9762,0285,9002,028
2023-11-281,9981,9981,9741,9902,2001,990
2023-11-271,9692,0001,9592,00012,0002,000
2023-11-241,8911,9491,8911,94920,2001,949
2023-11-221,8191,8251,8191,8255001,825
2023-11-211,8101,8141,8051,8081,1001,808
2023-11-201,8041,8091,8001,8001,6001,800
2023-11-171,7961,8051,7921,8002,5001,800
2023-11-161,7811,7921,7631,7923,6001,792
2023-11-151,7701,7711,7701,7715001,771
2023-11-141,7681,7701,7681,7702001,770
2023-11-131,7851,7851,7511,7642,8001,764
2023-11-101,7301,7421,7211,7421,2001,742
2023-11-091,7601,7601,7201,7304,6001,730
2023-11-081,7771,7821,7001,7427,7001,742
2023-11-071,7611,7791,7611,7765,4001,776
2023-11-061,7721,7761,7591,7591,5001,759
2023-11-021,7811,7811,7521,7542,4001,754
2023-11-011,7961,7961,7531,7593,3001,759
2023-10-311,7831,7991,7631,7711,6001,771
2023-10-301,8021,8201,7621,7933,4001,793
2023-10-271,8021,8021,8021,8022001,802
2023-10-261,8061,8261,7841,8021,5001,802
2023-10-251,8131,8131,7791,8062,6001,806
2023-10-241,7821,7831,7411,7738,1001,773
2023-10-231,8291,8291,7841,7844,8001,784
2023-10-201,8451,8451,8051,8322,5001,832
2023-10-191,8031,8501,8031,8234,5001,823
2023-10-181,8131,8131,8011,8022,8001,802
2023-10-171,8391,8391,8161,8162,0001,816
2023-10-161,8461,8461,8021,8136,1001,813
2023-10-131,8311,8651,8171,81710,3001,817
2023-10-121,8481,9001,8301,87120,6001,871
2023-10-111,9541,9541,8111,82735,0001,827
2023-10-101,9501,9801,9091,95665,9001,956
2023-10-062,0802,1692,0552,16924,2002,169
2023-10-052,0442,2062,0382,05920,3002,059
2023-10-042,0292,0691,9732,05017,1002,050
2023-10-032,2172,2172,1022,1507,9002,150
2023-10-022,2182,2242,1642,21711,4002,217
2023-09-292,2312,2312,1402,1689,9002,168
2023-09-282,0592,2872,0032,24916,0002,249
2023-09-272,0002,0572,0002,0497,6002,049
2023-09-261,9412,0401,9412,01918,2002,019
2023-09-251,8871,9091,8811,9015,5001,901
2023-09-221,8461,8881,8361,8854,2001,885
2023-09-211,8591,8691,8001,8489,7001,848
2023-09-201,8491,8761,8111,8512,5001,851
2023-09-191,9021,9061,8581,8604,9001,860
2023-09-151,8911,9121,8751,9024,7001,902
2023-09-141,8771,9001,8751,8755,4001,875
2023-09-131,8121,8791,8121,8765,7001,876
2023-09-121,7921,8321,7921,8322,0001,832
2023-09-111,7951,8411,7621,8113,8001,811
2023-09-081,7671,8011,7651,7882,1001,788
2023-09-071,7381,8001,7371,79311,3001,793
2023-09-061,7171,7301,7171,7302,1001,730
2023-09-051,7281,7281,7081,7279001,727
2023-09-041,7201,7251,7091,7098001,709
2023-09-011,7121,7201,7031,7113,3001,711
2023-08-311,7041,7171,6921,7154,6001,715
2023-08-301,6971,6991,6101,6693,1001,669
2023-08-291,6841,7201,6841,7062,8001,706
2023-08-281,6721,7141,6721,7053,0001,705
2023-08-251,6891,6891,6741,6741,4001,674
2023-08-241,6851,6891,6851,6891,0001,689
2023-08-231,6761,6871,6561,6852,5001,685
2023-08-221,6811,6811,6711,6766001,676
2023-08-211,6781,6821,6661,6821,5001,682
2023-08-181,6651,6651,6651,6783001,678
2023-08-171,6571,6881,6561,6801,7001,680
2023-08-161,6721,6731,6721,6732001,673
2023-08-151,6591,6701,6591,6611,1001,661
2023-08-141,6591,6591,6591,6592001,659
2023-08-101,6491,6491,6451,6451,5001,645
2023-08-091,6491,6491,6491,6491001,649
2023-08-081,6651,6651,6491,6495001,649
2023-08-071,6491,6651,6491,6651,4001,665
2023-08-041,6391,6491,6271,6491,2001,649
2023-08-031,6481,6491,6261,6491,7001,649
2023-08-021,6321,6481,6321,6486001,648
2023-08-011,6301,6401,6301,6403001,640
2023-07-311,6181,6491,6181,6492,0001,649
2023-07-281,6701,6701,6021,6163,7001,616
2023-07-271,6621,6621,6621,6622001,662
2023-07-261,6631,6761,6631,6762001,676
2023-07-251,6851,6851,6401,6632,5001,663
2023-07-241,6631,6691,6411,6692,6001,669
2023-07-211,6781,6831,6611,6701,7001,670
2023-07-201,6951,6951,6441,6701,2001,670
2023-07-191,6821,6951,6641,6952,6001,695
2023-07-181,6571,6951,6431,6694,0001,669
2023-07-141,7031,7031,6741,6743,0001,674
2023-07-131,6821,7031,6611,7035,7001,703
2023-07-121,6431,6901,6351,6907,2001,690
2023-07-111,7121,7321,6651,6839,5001,683
2023-07-101,8161,9001,7001,70080,2001,700
2023-07-071,5681,7071,5521,69615,6001,696
2023-07-061,5311,5641,5301,5301,4001,530
2023-07-051,5301,5641,5301,5642001,564
2023-07-04---1,562-1,562
2023-07-031,5621,5621,5531,5624001,562
2023-06-301,5251,5531,5251,5531,7001,553
2023-06-291,5251,5251,4981,4993,0001,499
2023-06-281,5301,5301,5301,5303001,530
2023-06-271,5591,5591,5551,5552001,555
2023-06-261,5301,5701,5171,5572,6001,557
2023-06-231,5211,5301,5201,5304001,530
2023-06-221,5301,5301,5291,5291,2001,529
2023-06-211,5301,5301,5301,5301,9001,530
2023-06-201,5171,5301,5171,5305001,530
2023-06-19---1,515-1,515
2023-06-16---1,515-1,515
2023-06-151,5251,5261,5051,5153,3001,515
2023-06-14---1,530-1,530
2023-06-131,5301,5301,5301,5306001,530
2023-06-121,5301,5301,5301,5301,7001,530
2023-06-091,5351,5351,5321,5321,1001,532
2023-06-081,5401,5401,5401,5401001,540
2023-06-071,5501,5501,5401,5403001,540
2023-06-061,5501,5501,5501,5502001,550
2023-06-051,5821,5821,5821,5824,5001,582
2023-06-02---1,582-1,582
2023-06-011,5891,5891,5821,5826001,582
2023-05-311,5911,5911,5891,5891,1001,589
2023-05-30---1,545-1,545
2023-05-29---1,545-1,545
2023-05-261,5451,5451,5451,5451001,545
2023-05-251,5921,5921,5921,5921,3001,592
2023-05-241,5701,5701,5701,5701001,570
2023-05-231,5451,5451,5451,5451001,545
2023-05-221,5521,5521,5361,5362001,536
2023-05-19---1,552-1,552
2023-05-181,5361,5521,5361,5527001,552
2023-05-17---1,536-1,536
2023-05-161,5451,5451,5361,5367001,536
2023-05-151,5311,5311,5301,5301,2001,530
2023-05-121,5731,5731,5321,5401,7001,540
2023-05-111,5331,5331,5331,5339001,533
2023-05-101,5801,5811,5331,5332,6001,533
2023-05-091,5401,5401,5401,5406001,540
2023-05-081,5501,5501,5391,5393001,539
2023-05-02---1,550-1,550
2023-05-01---1,550-1,550
2023-04-281,5381,5501,5381,5508001,550
2023-04-27---1,578-1,578
2023-04-261,5851,5851,5501,5784001,578
2023-04-251,5901,5901,5901,5909001,590
2023-04-241,5601,5701,5601,5703001,570
2023-04-211,5561,5561,5561,5562001,556
2023-04-201,5561,5561,5561,5565001,556
2023-04-191,5681,5681,5671,5672001,567
2023-04-181,6151,6151,5681,5683001,568
2023-04-171,5581,5751,5581,5752001,575
2023-04-141,5691,5691,5691,5691001,569
2023-04-131,5691,5691,5501,5697001,569
2023-04-121,5571,5581,5571,5585001,558
2023-04-111,6161,6161,5571,5575001,557
2023-04-101,5311,6001,5271,6001,7001,600
2023-04-071,5801,5801,5541,5622,0001,562
2023-04-061,6221,6221,5411,5414001,541
2023-04-051,5961,5961,5701,5829001,582
2023-04-041,5601,5601,5601,5602001,560
2023-04-031,5471,5551,5471,5553001,555
2023-03-311,5301,5461,5301,5461,7001,546
2023-03-301,5261,5261,5221,5261,1001,526
2023-03-291,5431,5431,5201,5212,1001,521
2023-03-28---1,539-1,539
2023-03-271,5371,5611,5371,5391,2001,539
2023-03-241,5361,5361,5361,5367001,536
2023-03-23---1,551-1,551
2023-03-221,5511,5511,5511,5511001,551
2023-03-201,5481,5481,5421,5481,4001,548
2023-03-171,5831,5831,5551,5552001,555
2023-03-161,5511,5551,5511,5559001,555
2023-03-15---1,592-1,592
2023-03-141,5701,5921,5701,5928001,592
2023-03-131,5911,5921,5871,5877001,587
2023-03-101,6001,6001,5901,5905001,590
2023-03-091,6211,6211,6001,6003001,600
2023-03-081,6061,6171,6051,6131,1001,613
2023-03-071,6201,6201,6201,6203001,620
2023-03-061,5901,6101,5901,6105001,610
2023-03-031,6171,6171,6171,6171001,617
2023-03-021,6061,6171,5721,6176001,617
2023-03-011,5721,6741,5711,6061,5001,606
2023-02-281,5801,6081,5721,5721,7001,572
2023-02-271,5651,6401,5651,5915,0001,591
2023-02-241,6961,7161,6961,7103,5001,710
2023-02-221,6911,7101,6911,7101,8001,710
2023-02-211,7021,7141,7001,7106001,710
2023-02-201,7051,7181,7001,7162,7001,716
2023-02-171,6621,7051,6621,7052,3001,705
2023-02-161,7001,7001,6991,7001,2001,700
2023-02-151,6901,6901,6851,6857001,685
2023-02-141,7091,7101,6901,6911,2001,691
2023-02-131,7001,7191,6941,7102,5001,710
2023-02-10---1,698-1,698
2023-02-09---1,698-1,698
2023-02-081,6801,6981,6801,6982001,698
2023-02-071,6851,6851,6781,6801,9001,680
2023-02-061,6901,6901,6551,6552001,655
2023-02-031,6561,6561,6501,6509001,650
2023-02-021,6971,6981,6561,6561,4001,656
2023-02-011,6711,6991,6701,6991,4001,699
2023-01-311,6841,6841,6711,6711,6001,671
2023-01-301,6791,6861,6741,6861,0001,686
2023-01-27---1,679-1,679
2023-01-261,6791,6791,6791,6793001,679
2023-01-251,6741,6751,6621,6621,3001,662
2023-01-241,6601,6621,6601,6624001,662
2023-01-231,6701,6701,6481,6608001,660
2023-01-201,6601,6741,6501,6701,7001,670
2023-01-191,6391,6501,6341,6401,8001,640
2023-01-181,6411,6411,6381,6382001,638
2023-01-171,6301,6301,6301,6302001,630
2023-01-161,6231,6351,5901,6351,6001,635
2023-01-131,6211,7001,6211,6222,4001,622
2023-01-12---1,620-1,620
2023-01-111,6101,6201,6101,6209001,620
2023-01-101,6051,6051,6041,6043001,604
2023-01-061,6101,6101,5791,6049001,604
2023-01-051,5861,6051,5861,6026001,602
2023-01-041,6011,6011,6011,6011001,601

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