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 |
|---|---|---|---|---|---|
| 1987/12/28 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 1987/12/25 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 1987/12/21 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 1987/12/18 | 4,090 | 4,130 | 4,090 | 4,130 | 1,000 |
| 1987/12/17 | 3,990 | 4,090 | 3,990 | 4,090 | 600 |
| 1987/12/15 | 3,720 | 3,780 | 3,720 | 3,780 | 300 |
| 1987/12/11 | 3,610 | 3,620 | 3,610 | 3,620 | 300 |
| 1987/12/09 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 1987/12/07 | 3,620 | 3,620 | 3,620 | 3,620 | 400 |
| 1987/12/04 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 1987/11/30 | 3,630 | 3,630 | 3,620 | 3,620 | 300 |
| 1987/11/27 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 1987/11/16 | 3,620 | 3,620 | 3,620 | 3,620 | 200 |
| 1987/11/12 | 3,600 | 3,600 | 3,590 | 3,590 | 300 |
| 1987/11/11 | 3,600 | 3,610 | 3,600 | 3,600 | 400 |
| 1987/11/07 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 1987/11/06 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 1987/11/05 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 1987/11/04 | 3,850 | 3,850 | 3,760 | 3,760 | 3,100 |
| 1987/11/02 | 3,950 | 3,970 | 3,950 | 3,970 | 600 |
| 1987/10/30 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 1987/10/28 | 4,000 | 4,000 | 4,000 | 4,000 | 700 |
| 1987/10/22 | 4,150 | 4,150 | 4,150 | 4,150 | 900 |
| 1987/10/21 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 1987/10/19 | 4,390 | 4,400 | 4,390 | 4,400 | 800 |
| 1987/10/16 | 4,400 | 4,410 | 4,400 | 4,400 | 1,500 |
| 1987/10/15 | 4,400 | 4,400 | 4,400 | 4,400 | 1,300 |
| 1987/10/14 | 4,390 | 4,400 | 4,390 | 4,400 | 1,000 |
| 1987/10/13 | 4,310 | 4,350 | 4,300 | 4,350 | 500 |
| 1987/10/12 | 4,300 | 4,310 | 4,300 | 4,310 | 800 |
| 1987/10/09 | 4,300 | 4,300 | 4,280 | 4,280 | 900 |
| 1987/10/08 | 4,300 | 4,370 | 4,300 | 4,370 | 1,800 |
| 1987/10/07 | 4,300 | 4,350 | 4,270 | 4,280 | 1,000 |
| 1987/10/06 | 4,440 | 4,440 | 4,430 | 4,430 | 6,600 |
| 1987/10/03 | 3,850 | 3,850 | 3,810 | 3,810 | 400 |
| 1987/10/02 | 3,850 | 3,850 | 3,850 | 3,850 | 700 |
| 1987/10/01 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 1987/09/30 | 3,850 | 3,850 | 3,850 | 3,850 | 500 |
| 1987/09/25 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 1987/09/24 | 3,950 | 3,950 | 3,900 | 3,900 | 300 |
| 1987/09/22 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 1987/09/21 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 1987/09/18 | 4,020 | 4,020 | 4,020 | 4,020 | 500 |
| 1987/09/16 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 1987/09/14 | 3,870 | 3,870 | 3,870 | 3,870 | 500 |
| 1987/09/11 | 3,940 | 3,990 | 3,940 | 3,990 | 1,100 |
| 1987/09/10 | 4,090 | 4,090 | 4,090 | 4,090 | 200 |
| 1987/09/05 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 1987/09/03 | 4,400 | 4,400 | 4,380 | 4,390 | 800 |
| 1987/09/02 | 4,200 | 4,400 | 4,200 | 4,400 | 3,800 |
| 1987/09/01 | 4,140 | 4,200 | 4,140 | 4,200 | 1,500 |
| 1987/08/31 | 4,210 | 4,270 | 4,140 | 4,140 | 3,800 |
| 1987/08/29 | 4,120 | 4,120 | 4,090 | 4,120 | 1,800 |
| 1987/08/28 | 4,000 | 4,000 | 3,930 | 3,930 | 1,400 |
| 1987/08/27 | 4,050 | 4,090 | 4,000 | 4,090 | 3,000 |
| 1987/08/26 | 3,850 | 3,900 | 3,750 | 3,900 | 1,300 |
| 1987/08/25 | 3,750 | 3,830 | 3,730 | 3,760 | 1,000 |
| 1987/08/24 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 1987/08/22 | 3,700 | 3,730 | 3,700 | 3,730 | 300 |
| 1987/08/21 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 1987/08/18 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 1987/08/13 | 3,720 | 3,720 | 3,600 | 3,690 | 500 |
| 1987/08/12 | 3,650 | 3,750 | 3,650 | 3,740 | 600 |
| 1987/08/11 | 3,500 | 3,650 | 3,500 | 3,650 | 900 |
| 1987/08/10 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1987/08/05 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 1987/08/04 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 1987/08/03 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 1987/07/30 | 3,480 | 3,500 | 3,480 | 3,500 | 500 |
| 1987/07/29 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 1987/07/28 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 1987/07/27 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 1987/07/22 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 1987/07/21 | 3,440 | 3,440 | 3,430 | 3,430 | 400 |
| 1987/07/20 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 1987/07/16 | 3,460 | 3,460 | 3,460 | 3,460 | 300 |
| 1987/07/13 | 3,500 | 3,500 | 3,420 | 3,420 | 200 |
| 1987/07/10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 1987/07/09 | 3,460 | 3,460 | 3,460 | 3,460 | 400 |
| 1987/07/07 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 1987/07/06 | 3,430 | 3,500 | 3,430 | 3,500 | 300 |
| 1987/07/04 | 3,410 | 3,430 | 3,400 | 3,400 | 700 |
| 1987/07/03 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 1987/07/01 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 1987/06/27 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 1987/06/24 | 3,680 | 3,680 | 3,600 | 3,600 | 300 |
| 1987/06/22 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 1987/06/19 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 1987/06/18 | 3,690 | 3,690 | 3,690 | 3,690 | 400 |
| 1987/06/17 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 1987/06/16 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 1987/06/15 | 3,600 | 3,650 | 3,600 | 3,650 | 200 |
| 1987/06/12 | 3,450 | 3,540 | 3,450 | 3,540 | 700 |
| 1987/06/11 | 3,460 | 3,540 | 3,460 | 3,540 | 1,100 |
| 1987/06/10 | 3,550 | 3,600 | 3,450 | 3,450 | 1,000 |
| 1987/06/09 | 3,600 | 3,650 | 3,550 | 3,550 | 400 |
| 1987/06/08 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 1987/06/06 | 3,550 | 3,600 | 3,550 | 3,600 | 300 |
| 1987/06/05 | 3,600 | 3,600 | 3,550 | 3,550 | 700 |
| 1987/06/04 | 3,500 | 3,550 | 3,500 | 3,550 | 900 |
| 1987/06/03 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 1987/06/02 | 3,400 | 3,450 | 3,400 | 3,450 | 300 |
| 1987/05/30 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 1987/05/29 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 1987/05/28 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 1987/05/27 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 1987/05/26 | 3,460 | 3,460 | 3,450 | 3,450 | 300 |
| 1987/05/19 | 3,400 | 3,500 | 3,400 | 3,500 | 500 |
| 1987/05/18 | 3,250 | 3,400 | 3,250 | 3,400 | 800 |
| 1987/05/15 | 3,340 | 3,400 | 3,340 | 3,400 | 700 |
| 1987/05/14 | 3,200 | 3,350 | 3,200 | 3,350 | 1,200 |
| 1987/05/11 | 3,200 | 3,250 | 3,160 | 3,250 | 400 |
| 1987/05/07 | 3,150 | 3,150 | 3,150 | 3,150 | 600 |
| 1987/05/06 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 1987/05/02 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 1987/05/01 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 1987/04/28 | 3,200 | 3,250 | 3,200 | 3,250 | 300 |
| 1987/04/27 | 3,250 | 3,250 | 3,200 | 3,200 | 800 |
| 1987/04/25 | 3,320 | 3,320 | 3,300 | 3,300 | 1,000 |
| 1987/04/24 | 3,260 | 3,300 | 3,260 | 3,300 | 1,000 |
| 1987/04/23 | 3,050 | 3,210 | 3,050 | 3,210 | 800 |
| 1987/04/22 | 3,110 | 3,110 | 3,100 | 3,100 | 200 |
| 1987/04/21 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 1987/04/20 | 3,120 | 3,120 | 3,120 | 3,120 | 700 |
| 1987/04/13 | 3,270 | 3,270 | 3,260 | 3,260 | 300 |
| 1987/04/10 | 3,270 | 3,270 | 3,270 | 3,270 | 200 |
| 1987/04/09 | 3,190 | 3,250 | 3,190 | 3,250 | 400 |
| 1987/04/08 | 3,250 | 3,250 | 3,190 | 3,190 | 800 |
| 1987/04/07 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 1987/04/06 | 3,120 | 3,210 | 3,120 | 3,210 | 500 |
| 1987/04/04 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 1987/04/03 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 1987/04/01 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1987/03/31 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 1987/03/26 | 3,200 | 3,240 | 3,150 | 3,150 | 800 |
| 1987/03/25 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 1987/03/24 | 3,010 | 3,070 | 3,010 | 3,070 | 200 |
| 1987/03/23 | 3,070 | 3,090 | 3,070 | 3,090 | 700 |
| 1987/03/19 | 2,980 | 2,980 | 2,980 | 2,980 | 600 |
| 1987/03/18 | 3,050 | 3,050 | 2,990 | 2,990 | 800 |
| 1987/03/17 | 3,000 | 3,000 | 2,960 | 2,960 | 1,400 |
| 1987/03/16 | 2,900 | 3,000 | 2,900 | 2,970 | 1,900 |
| 1987/03/13 | 2,890 | 2,900 | 2,850 | 2,900 | 800 |
| 1987/03/12 | 2,900 | 2,900 | 2,850 | 2,850 | 700 |
| 1987/03/11 | 2,890 | 2,900 | 2,890 | 2,900 | 500 |
| 1987/03/10 | 2,910 | 2,910 | 2,900 | 2,900 | 1,200 |
| 1987/03/07 | 2,950 | 3,000 | 2,950 | 3,000 | 900 |
| 1987/03/06 | 2,950 | 2,950 | 2,950 | 2,950 | 400 |
| 1987/03/05 | 3,100 | 3,100 | 3,000 | 3,000 | 1,200 |
| 1987/03/04 | 3,100 | 3,100 | 3,100 | 3,100 | 600 |
| 1987/03/02 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 1987/02/26 | 3,600 | 3,600 | 3,600 | 3,600 | 800 |
| 1987/02/25 | 3,750 | 3,750 | 3,750 | 3,750 | 5,900 |
| 1987/02/24 | 3,380 | 3,450 | 3,370 | 3,450 | 3,300 |
| 1987/02/23 | 3,200 | 3,250 | 3,200 | 3,250 | 700 |
| 1987/02/20 | 3,000 | 3,000 | 3,000 | 3,000 | 900 |
| 1987/02/19 | 3,190 | 3,250 | 3,190 | 3,250 | 600 |
| 1987/02/18 | 3,200 | 3,200 | 3,200 | 3,200 | 600 |
| 1987/02/17 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 1987/02/16 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 1987/02/13 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 1987/02/12 | 2,950 | 2,950 | 2,860 | 2,860 | 300 |
| 1987/02/10 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 1987/02/07 | 3,100 | 3,250 | 3,100 | 3,250 | 1,100 |
| 1987/02/05 | 3,350 | 3,350 | 3,350 | 3,350 | 900 |
| 1987/02/04 | 3,210 | 3,500 | 3,210 | 3,500 | 6,600 |
| 1987/02/03 | 3,200 | 3,200 | 3,150 | 3,200 | 3,900 |
| 1987/02/02 | 2,960 | 3,000 | 2,960 | 3,000 | 2,000 |
| 1987/01/31 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 1987/01/30 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 1987/01/23 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 1987/01/22 | 2,990 | 2,990 | 2,990 | 2,990 | 300 |
| 1987/01/20 | 2,800 | 2,850 | 2,800 | 2,850 | 800 |
| 1987/01/16 | 2,660 | 2,660 | 2,660 | 2,660 | 400 |
| 1987/01/13 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 1987/01/08 | 2,640 | 2,640 | 2,640 | 2,640 | 200 |
| 1987/01/07 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |