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 |
|---|---|---|---|---|---|
| 2003/12/30 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/12/29 | 248 | 258 | 241 | 241 | 7,000 |
| 2003/12/26 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/12/25 | 240 | 240 | 230 | 240 | 18,000 |
| 2003/12/24 | 245 | 245 | 240 | 240 | 4,000 |
| 2003/12/22 | 259 | 260 | 240 | 240 | 23,000 |
| 2003/12/19 | 261 | 271 | 261 | 270 | 4,000 |
| 2003/12/18 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/12/17 | 278 | 280 | 270 | 270 | 8,000 |
| 2003/12/16 | 270 | 280 | 269 | 280 | 14,000 |
| 2003/12/15 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/12/12 | 240 | 260 | 240 | 255 | 12,000 |
| 2003/12/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/05 | 241 | 246 | 241 | 246 | 2,000 |
| 2003/12/04 | 245 | 250 | 235 | 250 | 13,000 |
| 2003/12/03 | 250 | 250 | 245 | 245 | 10,000 |
| 2003/12/02 | 260 | 260 | 250 | 250 | 3,000 |
| 2003/11/27 | 271 | 271 | 260 | 260 | 5,000 |
| 2003/11/26 | 265 | 270 | 265 | 270 | 5,000 |
| 2003/11/25 | 275 | 275 | 270 | 270 | 15,000 |
| 2003/11/20 | 265 | 272 | 242 | 272 | 5,000 |
| 2003/11/18 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/11/12 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/11/11 | 280 | 280 | 240 | 250 | 18,000 |
| 2003/11/07 | 285 | 285 | 280 | 280 | 5,000 |
| 2003/11/06 | 280 | 290 | 280 | 290 | 4,000 |
| 2003/11/05 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/11/04 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/10/31 | 290 | 290 | 281 | 290 | 9,000 |
| 2003/10/30 | 292 | 295 | 290 | 291 | 10,000 |
| 2003/10/29 | 308 | 308 | 290 | 290 | 23,000 |
| 2003/10/28 | 309 | 309 | 300 | 308 | 4,000 |
| 2003/10/27 | 313 | 313 | 304 | 304 | 13,000 |
| 2003/10/24 | 299 | 299 | 277 | 277 | 8,000 |
| 2003/10/23 | 275 | 297 | 271 | 297 | 5,000 |
| 2003/10/22 | 298 | 298 | 297 | 297 | 13,000 |
| 2003/10/21 | 304 | 305 | 298 | 298 | 6,000 |
| 2003/10/20 | 292 | 297 | 290 | 297 | 17,000 |
| 2003/10/17 | 272 | 277 | 272 | 277 | 2,000 |
| 2003/10/16 | 277 | 287 | 277 | 282 | 7,000 |
| 2003/10/15 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/10/14 | 280 | 280 | 277 | 277 | 7,000 |
| 2003/10/10 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/10/09 | 276 | 281 | 271 | 281 | 7,000 |
| 2003/10/08 | 277 | 277 | 270 | 270 | 20,000 |
| 2003/10/07 | 284 | 284 | 277 | 277 | 15,000 |
| 2003/10/06 | 275 | 284 | 273 | 284 | 6,000 |
| 2003/10/03 | 273 | 285 | 273 | 285 | 9,000 |
| 2003/10/01 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/09/29 | 300 | 300 | 280 | 280 | 7,000 |
| 2003/09/26 | 288 | 295 | 288 | 295 | 8,000 |
| 2003/09/25 | 281 | 285 | 280 | 285 | 14,000 |
| 2003/09/24 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/09/22 | 285 | 285 | 285 | 285 | 5,000 |
| 2003/09/19 | 280 | 285 | 280 | 285 | 10,000 |
| 2003/09/18 | 285 | 285 | 280 | 280 | 12,000 |
| 2003/09/17 | 282 | 285 | 280 | 285 | 16,000 |
| 2003/09/16 | 280 | 295 | 280 | 280 | 11,000 |
| 2003/09/12 | 305 | 305 | 285 | 290 | 30,000 |
| 2003/09/11 | 308 | 309 | 305 | 305 | 21,000 |
| 2003/09/10 | 312 | 317 | 307 | 317 | 9,000 |
| 2003/09/08 | 320 | 320 | 302 | 302 | 8,000 |
| 2003/09/05 | 310 | 323 | 310 | 323 | 7,000 |
| 2003/09/04 | 320 | 320 | 300 | 300 | 14,000 |
| 2003/09/03 | 315 | 335 | 315 | 330 | 26,000 |
| 2003/09/02 | 289 | 303 | 289 | 300 | 11,000 |
| 2003/09/01 | 285 | 289 | 278 | 289 | 16,000 |
| 2003/08/29 | 290 | 290 | 275 | 290 | 22,000 |
| 2003/08/28 | 320 | 320 | 300 | 300 | 17,000 |
| 2003/08/27 | 336 | 336 | 325 | 325 | 13,000 |
| 2003/08/26 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/08/25 | 355 | 355 | 345 | 348 | 15,000 |
| 2003/08/22 | 366 | 366 | 351 | 356 | 21,000 |
| 2003/08/21 | 356 | 356 | 354 | 354 | 4,000 |
| 2003/08/20 | 351 | 360 | 351 | 354 | 10,000 |
| 2003/08/19 | 355 | 364 | 355 | 360 | 31,000 |
| 2003/08/18 | 360 | 367 | 350 | 353 | 19,000 |
| 2003/08/15 | 370 | 375 | 370 | 375 | 15,000 |
| 2003/08/14 | 365 | 370 | 362 | 370 | 22,000 |
| 2003/08/13 | 354 | 365 | 354 | 365 | 19,000 |
| 2003/08/12 | 356 | 360 | 356 | 359 | 14,000 |
| 2003/08/11 | 367 | 367 | 356 | 356 | 4,000 |
| 2003/08/08 | 350 | 365 | 350 | 352 | 19,000 |
| 2003/08/07 | 373 | 373 | 350 | 350 | 18,000 |
| 2003/08/06 | 355 | 370 | 330 | 370 | 22,000 |
| 2003/08/05 | 355 | 360 | 353 | 360 | 13,000 |
| 2003/08/04 | 370 | 375 | 365 | 370 | 29,000 |
| 2003/08/01 | 370 | 374 | 365 | 370 | 22,000 |
| 2003/07/31 | 366 | 367 | 360 | 365 | 29,000 |
| 2003/07/30 | 370 | 370 | 360 | 365 | 33,000 |
| 2003/07/29 | 370 | 385 | 365 | 370 | 48,000 |
| 2003/07/28 | 340 | 355 | 340 | 355 | 53,000 |
| 2003/07/25 | 320 | 330 | 313 | 330 | 16,000 |
| 2003/07/24 | 320 | 320 | 315 | 315 | 7,000 |
| 2003/07/23 | 310 | 314 | 310 | 310 | 25,000 |
| 2003/07/22 | 300 | 305 | 300 | 305 | 2,000 |
| 2003/07/18 | 290 | 303 | 290 | 303 | 9,000 |
| 2003/07/17 | 310 | 315 | 310 | 315 | 7,000 |
| 2003/07/16 | 321 | 329 | 310 | 310 | 15,000 |
| 2003/07/15 | 340 | 340 | 318 | 318 | 31,000 |
| 2003/07/14 | 312 | 315 | 312 | 312 | 19,000 |
| 2003/07/11 | 317 | 320 | 315 | 315 | 11,000 |
| 2003/07/10 | 310 | 320 | 310 | 314 | 21,000 |
| 2003/07/09 | 305 | 310 | 300 | 305 | 26,000 |
| 2003/07/08 | 300 | 310 | 290 | 310 | 34,000 |
| 2003/07/07 | 300 | 315 | 291 | 295 | 43,000 |
| 2003/07/04 | 305 | 305 | 275 | 275 | 19,000 |
| 2003/07/03 | 310 | 310 | 295 | 299 | 33,000 |
| 2003/07/02 | 325 | 325 | 310 | 310 | 35,000 |
| 2003/07/01 | 313 | 335 | 313 | 330 | 30,000 |
| 2003/06/30 | 345 | 345 | 310 | 311 | 53,000 |
| 2003/06/27 | 338 | 345 | 335 | 345 | 69,000 |
| 2003/06/26 | 321 | 340 | 320 | 335 | 89,000 |
| 2003/06/25 | 290 | 318 | 276 | 318 | 59,000 |
| 2003/06/24 | 288 | 305 | 288 | 292 | 48,000 |
| 2003/06/23 | 265 | 289 | 262 | 285 | 31,000 |
| 2003/06/20 | 268 | 279 | 255 | 279 | 33,000 |
| 2003/06/19 | 279 | 285 | 250 | 258 | 81,000 |
| 2003/06/18 | 287 | 299 | 271 | 278 | 93,000 |
| 2003/06/17 | 339 | 339 | 280 | 285 | 81,000 |
| 2003/06/16 | 330 | 330 | 287 | 314 | 113,000 |
| 2003/06/13 | 375 | 375 | 351 | 351 | 37,000 |
| 2003/06/12 | 370 | 370 | 350 | 365 | 35,000 |
| 2003/06/11 | 375 | 379 | 365 | 374 | 103,000 |
| 2003/06/10 | 311 | 388 | 311 | 361 | 73,000 |
| 2003/06/09 | 274 | 309 | 270 | 309 | 82,000 |
| 2003/06/06 | 260 | 269 | 260 | 269 | 112,000 |
| 2003/06/05 | 264 | 267 | 260 | 264 | 88,000 |
| 2003/06/04 | 259 | 268 | 257 | 263 | 55,000 |
| 2003/06/03 | 260 | 270 | 242 | 254 | 305,000 |
| 2003/06/02 | 230 | 297 | 230 | 260 | 159,000 |
| 2003/05/30 | 212 | 224 | 212 | 218 | 94,000 |
| 2003/05/29 | 191 | 218 | 191 | 208 | 157,000 |
| 2003/05/28 | 157 | 190 | 155 | 188 | 76,000 |
| 2003/05/27 | 150 | 155 | 150 | 155 | 12,000 |
| 2003/05/26 | 144 | 157 | 144 | 157 | 23,000 |
| 2003/05/23 | 141 | 144 | 141 | 144 | 3,000 |
| 2003/05/22 | 140 | 140 | 135 | 136 | 8,000 |
| 2003/05/21 | 139 | 139 | 136 | 136 | 10,000 |
| 2003/05/19 | 140 | 140 | 138 | 138 | 8,000 |
| 2003/05/16 | 145 | 150 | 140 | 140 | 12,000 |
| 2003/05/15 | 143 | 143 | 140 | 140 | 29,000 |
| 2003/05/14 | 143 | 143 | 143 | 143 | 10,000 |
| 2003/05/13 | 148 | 148 | 143 | 143 | 3,000 |
| 2003/05/12 | 144 | 144 | 143 | 143 | 3,000 |
| 2003/05/09 | 143 | 143 | 142 | 142 | 4,000 |
| 2003/05/08 | 145 | 145 | 142 | 142 | 3,000 |
| 2003/05/07 | 145 | 148 | 145 | 148 | 4,000 |
| 2003/05/06 | 138 | 149 | 137 | 145 | 31,000 |
| 2003/05/02 | 139 | 140 | 136 | 136 | 26,000 |
| 2003/05/01 | 138 | 138 | 137 | 137 | 9,000 |
| 2003/04/30 | 140 | 145 | 135 | 139 | 22,000 |
| 2003/04/28 | 140 | 143 | 140 | 140 | 10,000 |
| 2003/04/25 | 145 | 145 | 140 | 140 | 6,000 |
| 2003/04/24 | 140 | 142 | 136 | 142 | 13,000 |
| 2003/04/23 | 145 | 145 | 140 | 141 | 9,000 |
| 2003/04/22 | 154 | 154 | 145 | 145 | 25,000 |
| 2003/04/21 | 154 | 154 | 145 | 150 | 25,000 |
| 2003/04/18 | 157 | 168 | 157 | 159 | 7,000 |
| 2003/04/17 | 150 | 169 | 150 | 169 | 27,000 |
| 2003/04/15 | 160 | 165 | 155 | 165 | 4,000 |
| 2003/04/14 | 165 | 165 | 150 | 160 | 14,000 |
| 2003/04/11 | 165 | 165 | 165 | 165 | 4,000 |
| 2003/04/09 | 175 | 175 | 171 | 175 | 9,000 |
| 2003/04/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/04/07 | 178 | 178 | 170 | 178 | 7,000 |
| 2003/04/04 | 161 | 173 | 160 | 173 | 11,000 |
| 2003/04/03 | 165 | 169 | 161 | 169 | 6,000 |
| 2003/04/02 | 151 | 171 | 151 | 170 | 11,000 |
| 2003/04/01 | 163 | 163 | 155 | 155 | 9,000 |
| 2003/03/31 | 158 | 163 | 158 | 163 | 5,000 |
| 2003/03/28 | 164 | 164 | 164 | 164 | 2,000 |
| 2003/03/27 | 157 | 176 | 157 | 165 | 27,000 |
| 2003/03/26 | 150 | 162 | 150 | 162 | 7,000 |
| 2003/03/25 | 149 | 149 | 146 | 146 | 2,000 |
| 2003/03/24 | 147 | 147 | 146 | 146 | 2,000 |
| 2003/03/20 | 143 | 145 | 141 | 141 | 7,000 |
| 2003/03/19 | 135 | 145 | 135 | 140 | 14,000 |
| 2003/03/18 | 141 | 142 | 135 | 140 | 16,000 |
| 2003/03/14 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/03/12 | 153 | 155 | 152 | 155 | 5,000 |
| 2003/03/11 | 150 | 155 | 140 | 155 | 13,000 |
| 2003/03/10 | 169 | 169 | 150 | 150 | 5,000 |
| 2003/03/07 | 172 | 178 | 156 | 169 | 34,000 |
| 2003/03/06 | 167 | 181 | 167 | 181 | 44,000 |
| 2003/03/05 | 165 | 169 | 165 | 169 | 10,000 |
| 2003/03/04 | 164 | 164 | 150 | 163 | 15,000 |
| 2003/03/03 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/02/28 | 137 | 178 | 130 | 178 | 64,000 |
| 2003/02/27 | 150 | 150 | 131 | 144 | 15,000 |
| 2003/02/26 | 150 | 150 | 145 | 150 | 9,000 |
| 2003/02/24 | 172 | 174 | 160 | 160 | 28,000 |
| 2003/02/20 | 163 | 174 | 163 | 174 | 15,000 |
| 2003/02/19 | 163 | 174 | 163 | 172 | 4,000 |
| 2003/02/18 | 170 | 172 | 167 | 172 | 7,000 |
| 2003/02/17 | 179 | 179 | 168 | 176 | 28,000 |
| 2003/02/14 | 170 | 176 | 160 | 176 | 19,000 |
| 2003/02/13 | 170 | 173 | 160 | 173 | 32,000 |
| 2003/02/12 | 171 | 175 | 168 | 168 | 16,000 |
| 2003/02/10 | 186 | 186 | 186 | 186 | 2,000 |
| 2003/02/07 | 182 | 187 | 182 | 187 | 3,000 |
| 2003/02/06 | 192 | 192 | 177 | 182 | 55,000 |
| 2003/02/05 | 210 | 210 | 196 | 196 | 8,000 |
| 2003/02/04 | 206 | 211 | 206 | 211 | 11,000 |
| 2003/02/03 | 200 | 209 | 198 | 209 | 14,000 |
| 2003/01/31 | 190 | 203 | 188 | 203 | 13,000 |
| 2003/01/30 | 197 | 203 | 182 | 203 | 20,000 |
| 2003/01/29 | 197 | 210 | 190 | 210 | 47,000 |
| 2003/01/28 | 201 | 207 | 199 | 202 | 14,000 |
| 2003/01/27 | 220 | 220 | 200 | 219 | 22,000 |
| 2003/01/24 | 216 | 220 | 216 | 220 | 22,000 |
| 2003/01/23 | 210 | 217 | 200 | 217 | 12,000 |
| 2003/01/22 | 210 | 210 | 210 | 210 | 9,000 |
| 2003/01/21 | 188 | 210 | 188 | 210 | 46,000 |
| 2003/01/20 | 190 | 197 | 190 | 193 | 17,000 |
| 2003/01/17 | 200 | 200 | 190 | 197 | 32,000 |
| 2003/01/16 | 208 | 216 | 201 | 210 | 25,000 |
| 2003/01/15 | 218 | 218 | 213 | 213 | 6,000 |
| 2003/01/14 | 236 | 236 | 213 | 214 | 25,000 |
| 2003/01/10 | 239 | 239 | 236 | 236 | 2,000 |
| 2003/01/09 | 219 | 247 | 219 | 240 | 47,000 |
| 2003/01/08 | 220 | 224 | 219 | 220 | 20,000 |
| 2003/01/07 | 216 | 230 | 216 | 220 | 20,000 |
| 2003/01/06 | 216 | 217 | 214 | 217 | 8,000 |