日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トーヨーアサノ(5271)の株価時系列情報

トーヨーアサノ(5271)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/26 2,640 2,640 2,640 2,640 200
1986/12/18 2,700 2,700 2,650 2,650 300
1986/12/17 2,700 2,700 2,700 2,700 100
1986/12/12 2,640 2,640 2,640 2,640 100
1986/12/11 2,640 2,640 2,640 2,640 400
1986/12/03 2,800 2,800 2,800 2,800 200
1986/12/02 2,800 2,800 2,800 2,800 200
1986/11/29 2,800 2,800 2,800 2,800 200
1986/11/28 2,800 2,800 2,800 2,800 600
1986/11/27 2,800 2,800 2,800 2,800 200
1986/11/21 2,800 2,800 2,800 2,800 100
1986/11/20 2,800 2,800 2,800 2,800 200
1986/11/19 2,800 2,800 2,800 2,800 600
1986/11/18 2,790 2,800 2,790 2,800 600
1986/11/17 2,760 2,760 2,760 2,760 100
1986/11/14 2,800 2,800 2,800 2,800 100
1986/11/13 2,770 2,770 2,770 2,770 200
1986/11/12 2,690 2,690 2,690 2,690 100
1986/11/10 2,690 2,690 2,690 2,690 200
1986/11/07 2,690 2,700 2,690 2,690 600
1986/11/05 2,690 2,690 2,690 2,690 200
1986/10/27 2,680 2,680 2,680 2,680 100
1986/10/24 2,600 2,600 2,600 2,600 600
1986/10/23 2,550 2,550 2,550 2,550 100
1986/10/22 2,580 2,580 2,580 2,580 100
1986/10/17 2,500 2,500 2,500 2,500 300
1986/10/16 2,400 2,400 2,400 2,400 300
1986/10/15 2,500 2,500 2,500 2,500 100
1986/10/06 2,550 2,550 2,550 2,550 200
1986/10/04 2,400 2,400 2,400 2,400 400
1986/10/03 2,400 2,400 2,400 2,400 200
1986/10/02 2,450 2,450 2,400 2,400 500
1986/10/01 2,570 2,570 2,450 2,450 3,500
1986/09/30 2,570 2,570 2,570 2,570 400
1986/09/29 2,570 2,570 2,570 2,570 100
1986/09/27 2,600 2,600 2,600 2,600 500
1986/09/26 2,600 2,600 2,600 2,600 500
1986/09/19 2,650 2,650 2,650 2,650 500
1986/09/18 2,600 2,650 2,600 2,650 300
1986/09/16 2,690 2,690 2,650 2,650 200
1986/09/12 2,650 2,650 2,650 2,650 2,900
1986/08/29 2,400 2,410 2,400 2,410 800
1986/08/28 2,450 2,450 2,450 2,450 700
1986/08/19 2,680 2,680 2,680 2,680 200
1986/08/18 2,700 2,700 2,700 2,700 300
1986/08/13 2,500 2,500 2,500 2,500 1,500
1986/08/07 2,680 2,700 2,680 2,700 700
1986/08/04 2,800 2,800 2,800 2,800 300
1986/07/26 3,000 3,000 3,000 3,000 600
1986/07/24 3,200 3,200 3,200 3,200 200
1986/07/23 3,100 3,100 3,100 3,100 200
1986/07/22 3,000 3,000 3,000 3,000 100
1986/07/21 3,100 3,100 3,000 3,000 900
1986/07/19 3,110 3,200 3,110 3,120 400
1986/07/18 3,200 3,290 3,200 3,200 1,400
1986/07/17 3,290 3,290 3,250 3,280 900
1986/07/16 3,110 3,300 3,110 3,300 1,400
1986/07/15 2,980 3,210 2,980 3,210 4,100
1986/07/14 2,940 2,990 2,940 2,990 1,000
1986/07/11 2,800 2,950 2,800 2,910 2,100
1986/07/10 2,800 2,900 2,800 2,800 1,500
1986/07/09 2,830 2,830 2,830 2,830 600
1986/07/08 2,600 2,700 2,600 2,700 300
1986/07/02 2,600 2,600 2,520 2,520 500
1986/06/27 2,700 2,820 2,700 2,820 2,200
1986/06/25 2,710 2,710 2,710 2,710 200
1986/06/24 2,770 2,790 2,700 2,700 1,600
1986/06/23 2,780 2,850 2,780 2,800 4,000
1986/06/21 2,580 2,660 2,580 2,660 1,900
1986/06/20 2,500 2,570 2,500 2,500 1,500
1986/06/19 2,400 2,410 2,400 2,410 5,600
1986/06/18 2,390 2,400 2,390 2,400 700
1986/06/17 2,330 2,400 2,330 2,400 600
1986/06/16 2,410 2,410 2,410 2,410 100
1986/06/13 2,390 2,410 2,390 2,410 500
1986/06/12 2,200 2,200 2,200 2,200 400
1986/06/11 2,220 2,220 2,220 2,220 100
1986/06/09 2,210 2,210 2,210 2,210 900
1986/06/03 2,210 2,210 2,210 2,210 100
1986/05/29 2,210 2,210 2,200 2,210 400
1986/05/28 2,200 2,200 2,200 2,200 300
1986/05/26 2,410 2,410 2,400 2,400 600
1986/05/24 2,400 2,400 2,400 2,400 1,000
1986/05/23 2,380 2,380 2,350 2,350 2,000
1986/05/22 2,380 2,380 2,380 2,380 500
1986/05/21 2,400 2,400 2,380 2,380 2,700
1986/05/20 2,300 2,380 2,300 2,380 2,100
1986/05/19 2,200 2,200 2,170 2,200 500
1986/05/17 2,170 2,170 2,170 2,170 400
1986/05/16 2,180 2,190 2,180 2,190 500
1986/05/15 2,190 2,190 2,170 2,170 300
1986/05/14 2,190 2,190 2,190 2,190 200
1986/05/12 2,200 2,200 2,200 2,200 1,000
1986/05/09 2,030 2,030 2,030 2,030 1,000
1986/05/07 2,030 2,030 2,030 2,030 100
1986/05/02 2,040 2,040 2,000 2,000 600
1986/05/01 2,060 2,060 2,060 2,060 200
1986/04/30 2,050 2,050 2,050 2,050 100
1986/04/26 2,000 2,000 2,000 2,000 200
1986/04/25 2,100 2,100 1,990 2,000 2,100
1986/04/24 2,120 2,120 2,120 2,120 1,000
1986/04/23 2,000 2,000 2,000 2,000 100
1986/04/22 2,000 2,000 2,000 2,000 200
1986/04/21 2,010 2,010 2,000 2,000 700
1986/04/17 2,010 2,010 2,010 2,010 100
1986/04/16 2,000 2,000 2,000 2,000 200
1986/04/11 2,000 2,000 2,000 2,000 1,100
1986/04/10 2,090 2,090 2,090 2,090 100
1986/04/04 2,120 2,120 2,120 2,120 800
1986/04/03 2,130 2,130 2,130 2,130 100
1986/04/01 2,140 2,150 2,140 2,150 900
1986/03/31 2,130 2,130 2,120 2,130 400
1986/03/29 2,110 2,110 2,110 2,110 200
1986/03/28 2,090 2,090 2,090 2,090 200
1986/03/27 2,100 2,100 2,100 2,100 200
1986/03/26 2,150 2,150 2,150 2,150 200
1986/03/25 2,000 2,000 2,000 2,000 500
1986/03/24 2,000 2,000 2,000 2,000 100
1986/03/22 2,010 2,010 2,010 2,010 100
1986/03/20 2,020 2,020 2,010 2,010 200
1986/03/19 2,020 2,020 2,010 2,010 200
1986/03/07 1,930 1,930 1,930 1,930 200
1986/03/05 1,920 1,920 1,920 1,920 300
1986/02/28 2,000 2,000 1,930 1,930 500
1986/02/27 2,000 2,000 2,000 2,000 200
1986/02/25 2,050 2,050 2,050 2,050 500
1986/02/22 1,920 1,920 1,920 1,920 100
1986/02/18 1,870 1,870 1,870 1,870 300
1986/02/17 1,870 1,870 1,870 1,870 200
1986/02/14 1,880 1,880 1,870 1,870 200
1986/02/07 1,980 1,980 1,870 1,870 1,100
1986/02/03 1,980 2,000 1,980 2,000 1,000
1986/01/30 2,040 2,040 2,040 2,040 300
1986/01/29 1,930 2,050 1,930 2,050 1,300
1986/01/28 1,870 1,870 1,870 1,870 100
1986/01/07 1,750 1,750 1,750 1,750 900
1986/01/06 1,810 1,810 1,810 1,810 100

このページの先頭へ