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 |
---|---|---|---|---|---|
1998/12/22 | 160 | 160 | 160 | 160 | 2,000 |
1998/12/17 | 163 | 163 | 163 | 163 | 9,000 |
1998/12/11 | 163 | 163 | 163 | 163 | 1,000 |
1998/12/10 | 159 | 159 | 159 | 159 | 4,000 |
1998/12/02 | 163 | 163 | 163 | 163 | 3,000 |
1998/12/01 | 158 | 160 | 158 | 160 | 4,000 |
1998/11/26 | 151 | 151 | 151 | 151 | 5,000 |
1998/11/25 | 151 | 151 | 151 | 151 | 3,000 |
1998/11/24 | 149 | 149 | 149 | 149 | 1,000 |
1998/11/20 | 148 | 148 | 148 | 148 | 1,000 |
1998/11/13 | 148 | 148 | 148 | 148 | 3,000 |
1998/11/11 | 153 | 153 | 148 | 148 | 3,000 |
1998/11/10 | 151 | 153 | 151 | 153 | 5,000 |
1998/11/09 | 153 | 153 | 153 | 153 | 2,000 |
1998/11/04 | 153 | 153 | 153 | 153 | 5,000 |
1998/11/02 | 153 | 153 | 153 | 153 | 3,000 |
1998/10/30 | 151 | 151 | 151 | 151 | 1,000 |
1998/10/29 | 153 | 153 | 153 | 153 | 8,000 |
1998/10/28 | 153 | 153 | 153 | 153 | 1,000 |
1998/10/27 | 153 | 153 | 153 | 153 | 1,000 |
1998/10/23 | 151 | 151 | 151 | 151 | 1,000 |
1998/10/21 | 150 | 150 | 150 | 150 | 2,000 |
1998/10/16 | 140 | 145 | 140 | 145 | 2,000 |
1998/10/15 | 145 | 145 | 145 | 145 | 2,000 |
1998/10/14 | 145 | 145 | 145 | 145 | 2,000 |
1998/10/13 | 145 | 145 | 145 | 145 | 1,000 |
1998/10/09 | 128 | 145 | 128 | 145 | 3,000 |
1998/10/08 | 138 | 138 | 138 | 138 | 2,000 |
1998/10/07 | 138 | 138 | 138 | 138 | 3,000 |
1998/10/06 | 138 | 138 | 138 | 138 | 3,000 |
1998/10/02 | 139 | 139 | 139 | 139 | 4,000 |
1998/10/01 | 100 | 100 | 100 | 100 | 1,000 |
1998/09/30 | 145 | 145 | 145 | 145 | 4,000 |
1998/09/29 | 145 | 145 | 145 | 145 | 3,000 |
1998/09/28 | 145 | 145 | 145 | 145 | 13,000 |
1998/09/22 | 150 | 150 | 150 | 150 | 8,000 |
1998/09/17 | 150 | 150 | 150 | 150 | 1,000 |
1998/09/16 | 150 | 150 | 150 | 150 | 4,000 |
1998/09/10 | 155 | 155 | 155 | 155 | 4,000 |
1998/09/08 | 155 | 155 | 155 | 155 | 3,000 |
1998/09/07 | 155 | 155 | 155 | 155 | 1,000 |
1998/09/04 | 155 | 155 | 155 | 155 | 5,000 |
1998/09/02 | 155 | 155 | 155 | 155 | 1,000 |
1998/09/01 | 150 | 150 | 150 | 150 | 1,000 |
1998/08/31 | 150 | 150 | 150 | 150 | 4,000 |
1998/08/28 | 152 | 152 | 152 | 152 | 3,000 |
1998/08/27 | 162 | 162 | 160 | 160 | 12,000 |
1998/08/26 | 163 | 163 | 163 | 163 | 5,000 |
1998/08/25 | 165 | 170 | 162 | 162 | 5,000 |
1998/08/24 | 165 | 165 | 165 | 165 | 5,000 |
1998/08/19 | 162 | 162 | 162 | 162 | 3,000 |
1998/08/18 | 162 | 162 | 162 | 162 | 3,000 |
1998/08/14 | 180 | 180 | 179 | 179 | 2,000 |
1998/08/11 | 180 | 180 | 180 | 180 | 1,000 |
1998/08/10 | 183 | 183 | 180 | 180 | 4,000 |
1998/08/07 | 180 | 180 | 180 | 180 | 1,000 |
1998/08/06 | 180 | 180 | 180 | 180 | 2,000 |
1998/08/05 | 178 | 178 | 178 | 178 | 5,000 |
1998/08/03 | 184 | 184 | 184 | 184 | 2,000 |
1998/07/31 | 184 | 184 | 184 | 184 | 2,000 |
1998/07/29 | 178 | 178 | 178 | 178 | 1,000 |
1998/07/27 | 180 | 180 | 180 | 180 | 1,000 |
1998/07/22 | 187 | 187 | 187 | 187 | 5,000 |
1998/07/21 | 187 | 187 | 187 | 187 | 3,000 |
1998/07/17 | 187 | 187 | 187 | 187 | 4,000 |
1998/07/16 | 187 | 187 | 185 | 185 | 3,000 |
1998/07/15 | 180 | 189 | 180 | 189 | 6,000 |
1998/07/14 | 174 | 189 | 174 | 189 | 9,000 |
1998/07/13 | 166 | 174 | 166 | 174 | 3,000 |
1998/07/10 | 166 | 166 | 165 | 166 | 40,000 |
1998/07/09 | 170 | 170 | 166 | 166 | 29,000 |
1998/07/08 | 176 | 176 | 170 | 172 | 17,000 |
1998/07/07 | 170 | 172 | 170 | 172 | 19,000 |
1998/07/06 | 172 | 175 | 166 | 166 | 45,000 |
1998/07/03 | 165 | 170 | 165 | 170 | 20,000 |
1998/07/02 | 166 | 172 | 165 | 165 | 31,000 |
1998/07/01 | 169 | 169 | 165 | 165 | 21,000 |
1998/06/30 | 165 | 165 | 165 | 165 | 3,000 |
1998/06/24 | 165 | 165 | 165 | 165 | 2,000 |
1998/06/23 | 165 | 165 | 165 | 165 | 2,000 |
1998/06/22 | 165 | 165 | 165 | 165 | 3,000 |
1998/06/16 | 165 | 165 | 165 | 165 | 8,000 |
1998/06/11 | 165 | 165 | 165 | 165 | 2,000 |
1998/06/04 | 160 | 160 | 160 | 160 | 3,000 |
1998/06/01 | 184 | 184 | 184 | 184 | 1,000 |
1998/05/29 | 185 | 185 | 185 | 185 | 1,000 |
1998/05/26 | 165 | 165 | 165 | 165 | 3,000 |
1998/05/25 | 165 | 165 | 165 | 165 | 1,000 |
1998/05/15 | 185 | 185 | 185 | 185 | 1,000 |
1998/05/01 | 185 | 185 | 185 | 185 | 3,000 |
1998/04/27 | 170 | 180 | 170 | 180 | 4,000 |
1998/04/23 | 175 | 175 | 175 | 175 | 1,000 |
1998/04/22 | 180 | 180 | 180 | 180 | 2,000 |
1998/04/21 | 180 | 180 | 180 | 180 | 2,000 |
1998/04/20 | 180 | 180 | 180 | 180 | 1,000 |
1998/04/09 | 170 | 170 | 170 | 170 | 1,000 |
1998/04/08 | 175 | 175 | 170 | 170 | 6,000 |
1998/04/07 | 175 | 175 | 175 | 175 | 3,000 |
1998/04/06 | 175 | 175 | 175 | 175 | 2,000 |
1998/03/31 | 207 | 207 | 200 | 200 | 5,000 |
1998/03/30 | 200 | 200 | 200 | 200 | 2,000 |
1998/03/24 | 200 | 200 | 200 | 200 | 1,000 |
1998/03/19 | 198 | 198 | 198 | 198 | 1,000 |
1998/03/18 | 195 | 195 | 195 | 195 | 3,000 |
1998/03/17 | 198 | 198 | 198 | 198 | 1,000 |
1998/03/16 | 199 | 199 | 198 | 198 | 3,000 |
1998/03/13 | 200 | 200 | 197 | 197 | 9,000 |
1998/03/09 | 206 | 206 | 206 | 206 | 6,000 |
1998/03/04 | 211 | 211 | 211 | 211 | 4,000 |
1998/03/03 | 230 | 230 | 230 | 230 | 7,000 |
1998/03/02 | 240 | 240 | 230 | 230 | 33,000 |
1998/02/24 | 230 | 230 | 230 | 230 | 6,000 |
1998/02/23 | 240 | 240 | 235 | 235 | 3,000 |
1998/02/20 | 220 | 230 | 220 | 230 | 11,000 |
1998/02/19 | 220 | 220 | 220 | 220 | 2,000 |
1998/02/18 | 220 | 220 | 220 | 220 | 1,000 |
1998/02/17 | 228 | 228 | 228 | 228 | 1,000 |
1998/02/16 | 235 | 235 | 230 | 230 | 7,000 |
1998/02/13 | 232 | 235 | 232 | 235 | 5,000 |
1998/02/12 | 227 | 228 | 225 | 228 | 13,000 |
1998/02/09 | 219 | 219 | 219 | 219 | 1,000 |
1998/02/05 | 219 | 219 | 219 | 219 | 2,000 |
1998/02/03 | 219 | 219 | 210 | 210 | 5,000 |
1998/01/30 | 225 | 225 | 205 | 205 | 4,000 |
1998/01/29 | 222 | 225 | 222 | 225 | 12,000 |
1998/01/28 | 214 | 217 | 214 | 217 | 24,000 |
1998/01/27 | 213 | 214 | 213 | 214 | 15,000 |
1998/01/26 | 215 | 215 | 214 | 215 | 10,000 |
1998/01/23 | 185 | 195 | 185 | 195 | 20,000 |
1998/01/22 | 180 | 185 | 180 | 180 | 6,000 |
1998/01/21 | 175 | 180 | 175 | 180 | 14,000 |
1998/01/20 | 165 | 165 | 165 | 165 | 1,000 |
1998/01/19 | 165 | 175 | 165 | 175 | 7,000 |
1998/01/16 | 160 | 160 | 160 | 160 | 9,000 |
1998/01/12 | 145 | 145 | 145 | 145 | 2,000 |
1998/01/09 | 175 | 175 | 175 | 175 | 10,000 |
1998/01/08 | 180 | 180 | 180 | 180 | 3,000 |
1998/01/06 | 180 | 180 | 180 | 180 | 1,000 |