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
2004/12/30 430 430 430 430 2,000
2004/12/29 449 449 416 420 7,000
2004/12/28 401 419 395 419 26,000
2004/12/27 390 400 390 400 9,000
2004/12/24 361 380 361 380 11,000
2004/12/22 360 360 355 360 9,000
2004/12/21 341 355 341 345 5,000
2004/12/20 355 355 340 340 4,000
2004/12/17 355 355 355 355 1,000
2004/12/16 360 360 360 360 1,000
2004/12/15 355 360 350 360 11,000
2004/12/14 350 355 335 355 24,000
2004/12/13 331 361 331 361 13,000
2004/12/10 347 351 347 350 5,000
2004/12/09 342 347 332 347 5,000
2004/12/08 342 348 340 348 6,000
2004/12/07 374 374 350 350 11,000
2004/12/06 365 365 365 365 2,000
2004/12/02 380 380 380 380 5,000
2004/12/01 380 380 380 380 1,000
2004/11/30 370 380 370 380 2,000
2004/11/29 380 380 380 380 1,000
2004/11/24 385 385 380 380 11,000
2004/11/22 380 380 380 380 6,000
2004/11/19 380 383 380 380 4,000
2004/11/18 380 380 380 380 2,000
2004/11/17 380 390 380 390 2,000
2004/11/16 370 380 370 380 2,000
2004/11/15 395 395 395 395 1,000
2004/11/12 370 370 370 370 1,000
2004/11/11 388 388 360 360 20,000
2004/11/10 370 375 365 375 13,000
2004/11/09 390 390 381 381 5,000
2004/11/08 390 390 390 390 2,000
2004/11/05 376 390 376 390 30,000
2004/11/04 400 406 400 406 5,000
2004/11/02 400 407 400 400 5,000
2004/11/01 407 407 401 405 8,000
2004/10/29 403 407 403 407 2,000
2004/10/28 403 408 402 402 3,000
2004/10/27 401 409 401 409 7,000
2004/10/26 393 406 393 406 7,000
2004/10/25 393 400 393 400 5,000
2004/10/22 415 415 393 393 9,000
2004/10/21 419 419 419 419 3,000
2004/10/20 414 414 414 414 1,000
2004/10/19 419 419 409 409 6,000
2004/10/18 428 428 420 420 7,000
2004/10/15 428 430 428 430 8,000
2004/10/14 428 428 428 428 1,000
2004/10/13 440 440 420 420 8,000
2004/10/12 430 450 425 450 12,000
2004/10/08 407 420 407 420 10,000
2004/10/07 400 400 400 400 7,000
2004/10/06 409 409 394 396 7,000
2004/10/05 395 395 393 393 5,000
2004/10/04 400 400 391 395 13,000
2004/10/01 380 395 380 390 19,000
2004/09/30 370 385 370 380 18,000
2004/09/29 400 400 355 365 32,000
2004/09/28 410 410 407 407 5,000
2004/09/27 390 430 385 407 28,000
2004/09/24 410 410 391 400 11,000
2004/09/22 411 411 410 410 7,000
2004/09/21 395 411 395 410 7,000
2004/09/17 410 418 400 400 11,000
2004/09/16 412 415 395 415 25,000
2004/09/15 417 417 411 411 5,000
2004/09/14 437 437 437 437 1,000
2004/09/10 428 428 428 428 1,000
2004/09/09 429 429 428 428 3,000
2004/09/08 431 431 430 430 5,000
2004/09/07 435 435 430 435 8,000
2004/09/06 450 460 450 460 4,000
2004/09/03 480 480 480 480 1,000
2004/09/01 490 490 490 490 1,000
2004/08/31 485 485 485 485 2,000
2004/08/30 450 480 450 480 6,000
2004/08/27 450 450 450 450 3,000
2004/08/25 455 455 450 450 2,000
2004/08/24 430 460 430 460 8,000
2004/08/23 424 460 424 460 20,000
2004/08/20 409 409 409 409 2,000
2004/08/18 430 430 430 430 1,000
2004/08/17 400 400 400 400 7,000
2004/08/16 450 450 435 435 2,000
2004/08/12 450 450 450 450 1,000
2004/08/11 440 440 440 440 5,000
2004/08/10 430 430 430 430 2,000
2004/08/09 430 430 430 430 1,000
2004/08/04 420 440 398 440 16,000
2004/08/03 440 440 430 430 7,000
2004/08/02 461 461 445 445 8,000
2004/07/28 445 450 445 450 4,000
2004/07/27 480 480 460 460 5,000
2004/07/26 490 490 485 485 16,000
2004/07/23 504 504 485 485 7,000
2004/07/22 490 495 490 495 2,000
2004/07/21 512 512 500 500 3,000
2004/07/20 530 530 530 530 2,000
2004/07/16 535 535 535 535 2,000
2004/07/15 540 540 530 530 14,000
2004/07/14 538 538 538 538 2,000
2004/07/13 535 535 535 535 1,000
2004/07/09 540 549 540 549 9,000
2004/07/08 536 536 536 536 3,000
2004/07/07 536 536 535 535 2,000
2004/07/06 520 549 520 535 31,000
2004/07/05 570 580 551 560 5,000
2004/07/02 572 572 565 572 5,000
2004/07/01 580 586 580 580 24,000
2004/06/30 569 590 569 590 12,000
2004/06/29 580 589 570 589 24,000
2004/06/28 579 600 579 600 25,000
2004/06/25 575 575 570 570 4,000
2004/06/24 580 580 570 570 5,000
2004/06/23 580 600 561 595 17,000
2004/06/22 570 580 570 575 11,000
2004/06/18 560 565 560 565 3,000
2004/06/17 543 560 543 560 6,000
2004/06/16 580 580 540 560 26,000
2004/06/15 580 610 580 580 22,000
2004/06/14 580 600 580 600 17,000
2004/06/11 570 580 570 580 2,000
2004/06/10 565 565 565 565 2,000
2004/06/09 563 563 563 563 5,000
2004/06/08 575 575 560 560 6,000
2004/06/07 510 590 507 555 26,000
2004/06/04 530 530 520 520 2,000
2004/06/03 530 530 520 530 15,000
2004/06/02 530 530 530 530 1,000
2004/06/01 540 540 530 530 2,000
2004/05/28 550 550 540 540 5,000
2004/05/26 595 600 580 580 16,000
2004/05/25 590 590 590 590 3,000
2004/05/24 600 605 600 601 42,000
2004/05/21 580 600 576 576 4,000
2004/05/20 605 605 605 605 2,000
2004/05/19 590 595 580 595 17,000
2004/05/18 519 600 484 600 18,000
2004/05/17 521 551 520 540 9,000
2004/05/14 570 570 570 570 1,000
2004/05/13 535 585 535 575 10,000
2004/05/12 580 595 580 595 4,000
2004/05/11 600 600 585 585 7,000
2004/05/10 600 600 590 590 11,000
2004/05/07 601 609 598 609 16,000
2004/05/06 635 635 600 601 10,000
2004/04/30 639 639 635 635 9,000
2004/04/28 635 639 635 636 9,000
2004/04/27 649 649 616 639 13,000
2004/04/26 659 659 645 645 8,000
2004/04/23 651 664 650 650 28,000
2004/04/22 622 650 616 650 41,000
2004/04/21 615 661 615 621 41,000
2004/04/20 631 631 601 629 31,000
2004/04/19 600 610 595 601 19,000
2004/04/16 639 639 592 600 17,000
2004/04/15 598 629 598 629 19,000
2004/04/14 595 598 580 595 25,000
2004/04/13 560 610 560 585 76,000
2004/04/12 482 560 482 560 79,000
2004/04/09 460 480 450 480 44,000
2004/04/08 464 464 460 460 20,000
2004/04/07 461 461 461 461 2,000
2004/04/06 461 461 461 461 1,000
2004/04/05 460 462 460 460 12,000
2004/04/02 470 470 470 470 4,000
2004/04/01 475 475 465 471 23,000
2004/03/31 475 475 475 475 4,000
2004/03/30 480 480 475 476 6,000
2004/03/29 475 475 475 475 1,000
2004/03/26 465 490 465 475 12,000
2004/03/25 475 480 456 480 22,000
2004/03/24 479 479 478 478 4,000
2004/03/23 463 470 460 470 23,000
2004/03/22 471 471 450 453 12,000
2004/03/19 423 452 423 452 95,000
2004/03/18 420 420 420 420 4,000
2004/03/17 415 429 415 429 10,000
2004/03/16 408 422 406 421 24,000
2004/03/15 420 425 405 425 12,000
2004/03/12 428 430 427 430 12,000
2004/03/11 440 445 425 426 40,000
2004/03/10 398 430 398 425 25,000
2004/03/09 411 415 400 400 25,000
2004/03/08 386 410 386 410 26,000
2004/03/05 386 387 386 386 3,000
2004/03/04 386 386 381 386 24,000
2004/03/03 390 390 386 386 8,000
2004/03/02 387 388 386 388 21,000
2004/03/01 385 394 385 393 12,000
2004/02/27 392 398 392 398 9,000
2004/02/26 386 390 385 390 15,000
2004/02/25 400 400 390 395 9,000
2004/02/24 404 404 385 400 11,000
2004/02/23 403 405 400 402 11,000
2004/02/20 403 403 395 395 28,000
2004/02/19 402 403 401 403 14,000
2004/02/18 409 409 395 403 30,000
2004/02/17 367 410 364 410 135,000
2004/02/16 366 371 362 362 15,000
2004/02/13 375 380 366 366 44,000
2004/02/12 380 385 375 385 69,000
2004/02/10 365 375 360 372 67,000
2004/02/09 339 350 339 350 34,000
2004/02/06 329 335 329 335 8,000
2004/02/05 330 330 325 325 18,000
2004/02/04 350 350 332 332 29,000
2004/02/03 321 350 321 345 50,000
2004/02/02 300 324 300 321 35,000
2004/01/30 304 310 295 301 46,000
2004/01/29 295 295 295 295 4,000
2004/01/28 295 300 295 300 2,000
2004/01/27 300 300 295 300 11,000
2004/01/26 300 300 300 300 1,000
2004/01/23 290 295 290 295 5,000
2004/01/22 300 305 290 290 14,000
2004/01/21 292 300 292 298 12,000
2004/01/20 285 285 285 285 4,000
2004/01/19 274 284 274 276 12,000
2004/01/16 300 300 276 284 22,000
2004/01/15 340 345 315 320 26,000
2004/01/14 265 335 265 335 29,000
2004/01/13 245 269 245 265 9,000
2004/01/09 240 245 240 245 2,000
2004/01/08 240 240 240 240 6,000
2004/01/07 240 245 238 245 21,000
2004/01/06 250 250 242 242 9,000

このページの先頭へ