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
2009/12/29 72 74 72 74 2,000
2009/12/28 72 72 71 71 2,000
2009/12/24 70 72 70 72 3,000
2009/12/22 69 70 66 70 12,000
2009/12/21 70 70 67 70 12,000
2009/12/18 70 70 70 70 1,000
2009/12/16 73 73 73 73 3,000
2009/12/11 73 73 73 73 1,000
2009/12/10 72 73 72 73 6,000
2009/12/08 68 75 67 68 33,000
2009/12/07 74 79 73 73 23,000
2009/12/04 74 76 74 74 14,000
2009/12/02 71 72 70 70 9,000
2009/12/01 72 72 70 70 3,000
2009/11/30 68 74 67 69 70,000
2009/11/27 78 78 78 78 2,000
2009/11/26 78 78 78 78 1,000
2009/11/16 74 74 74 74 2,000
2009/11/10 74 74 74 74 1,000
2009/11/09 74 74 74 74 3,000
2009/11/06 76 76 76 76 3,000
2009/11/05 76 76 76 76 1,000
2009/11/02 79 79 79 79 2,000
2009/10/30 79 79 79 79 1,000
2009/10/26 81 81 80 80 2,000
2009/10/23 80 84 80 81 22,000
2009/10/22 79 79 79 79 1,000
2009/10/21 80 80 80 80 1,000
2009/10/20 80 80 80 80 1,000
2009/10/16 80 80 80 80 5,000
2009/10/14 79 81 79 81 3,000
2009/10/13 83 83 80 80 3,000
2009/10/09 81 85 80 83 9,000
2009/10/02 84 84 80 80 8,000
2009/10/01 80 81 80 80 23,000
2009/09/30 80 80 80 80 5,000
2009/09/29 81 81 81 81 7,000
2009/09/28 81 83 81 83 7,000
2009/09/25 90 90 90 90 3,000
2009/09/24 85 85 85 85 3,000
2009/09/18 84 84 82 83 4,000
2009/09/17 87 87 86 86 2,000
2009/09/16 88 88 87 87 7,000
2009/09/15 87 87 87 87 3,000
2009/09/14 90 90 85 89 6,000
2009/09/11 94 94 91 91 2,000
2009/09/10 91 91 90 91 5,000
2009/09/09 92 92 91 91 3,000
2009/09/08 92 92 92 92 1,000
2009/09/07 95 95 91 91 3,000
2009/09/03 92 92 91 91 4,000
2009/09/02 95 95 91 91 2,000
2009/09/01 94 94 94 94 8,000
2009/08/31 97 97 95 95 12,000
2009/08/28 95 104 95 100 63,000
2009/08/27 94 94 91 91 5,000
2009/08/26 96 97 92 92 24,000
2009/08/25 92 96 90 93 50,000
2009/08/24 88 90 88 90 8,000
2009/08/21 87 88 87 88 3,000
2009/08/20 87 87 87 87 6,000
2009/08/17 86 86 86 86 4,000
2009/08/14 86 86 86 86 7,000
2009/08/13 89 89 86 86 16,000
2009/08/11 90 90 89 89 5,000
2009/08/10 90 90 89 90 7,000
2009/08/07 90 90 90 90 5,000
2009/08/06 91 91 90 90 3,000
2009/08/04 93 93 90 91 7,000
2009/08/03 92 92 91 91 5,000
2009/07/31 88 88 88 88 1,000
2009/07/29 86 86 86 86 2,000
2009/07/27 88 93 88 92 3,000
2009/07/24 89 92 89 90 7,000
2009/07/23 90 90 89 89 10,000
2009/07/22 88 90 88 90 27,000
2009/07/21 85 87 85 87 2,000
2009/07/17 83 83 83 83 3,000
2009/07/16 85 86 83 83 11,000
2009/07/15 88 88 82 83 22,000
2009/07/14 87 88 85 88 15,000
2009/07/13 85 90 81 90 122,000
2009/07/10 91 122 89 95 245,000
2009/07/08 93 93 87 92 15,000
2009/07/07 93 100 93 93 23,000
2009/07/06 90 93 90 93 5,000
2009/07/03 89 91 89 91 7,000
2009/07/02 89 90 89 89 10,000
2009/07/01 88 89 87 89 7,000
2009/06/30 87 89 87 88 6,000
2009/06/29 89 89 89 89 1,000
2009/06/26 88 88 87 87 6,000
2009/06/25 87 87 87 87 1,000
2009/06/24 85 88 85 88 3,000
2009/06/23 85 85 82 83 5,000
2009/06/22 86 86 86 86 4,000
2009/06/19 90 91 89 89 13,000
2009/06/18 91 91 90 90 3,000
2009/06/17 88 88 88 88 4,000
2009/06/16 91 91 83 91 36,000
2009/06/15 81 92 81 90 55,000
2009/06/12 81 81 78 80 26,000
2009/06/11 82 82 78 78 44,000
2009/06/10 77 78 76 78 24,000
2009/06/09 81 81 76 76 18,000
2009/06/08 76 78 76 77 39,000
2009/06/05 72 73 72 73 2,000
2009/06/04 72 72 71 72 18,000
2009/06/03 74 75 72 72 44,000
2009/06/02 74 75 71 72 58,000
2009/06/01 77 77 75 75 24,000
2009/05/29 74 76 74 76 3,000
2009/05/28 72 72 72 72 1,000
2009/05/27 74 74 72 72 3,000
2009/05/25 72 72 72 72 2,000
2009/05/22 71 71 71 71 4,000
2009/05/21 70 70 68 68 10,000
2009/05/20 70 72 70 72 17,000
2009/05/14 75 75 73 75 14,000
2009/05/13 73 75 73 75 4,000
2009/05/12 71 74 71 74 16,000
2009/05/11 73 75 71 71 35,000
2009/05/08 70 71 70 71 10,000
2009/05/07 72 75 72 75 2,000
2009/05/01 75 75 74 74 3,000
2009/04/30 75 75 75 75 5,000
2009/04/28 68 75 68 75 9,000
2009/04/27 71 71 71 71 3,000
2009/04/24 73 73 73 73 1,000
2009/04/23 76 76 71 71 2,000
2009/04/22 73 73 73 73 4,000
2009/04/21 72 73 72 72 6,000
2009/04/20 79 79 71 77 21,000
2009/04/17 81 85 73 76 86,000
2009/04/16 80 80 78 78 2,000
2009/04/14 78 80 77 77 6,000
2009/04/13 78 80 78 78 32,000
2009/04/10 68 91 68 77 79,000
2009/04/09 65 68 61 68 15,000
2009/04/08 65 65 65 65 1,000
2009/04/06 65 67 65 67 4,000
2009/04/03 65 65 65 65 3,000
2009/04/01 68 68 68 68 1,000
2009/03/27 68 68 68 68 2,000
2009/03/25 68 68 65 65 2,000
2009/03/24 65 65 65 65 2,000
2009/03/19 70 70 70 70 1,000
2009/03/12 61 62 61 62 2,000
2009/03/11 62 62 61 62 6,000
2009/03/03 62 62 62 62 2,000
2009/02/25 63 63 62 62 2,000
2009/02/23 70 70 70 70 1,000
2009/02/19 67 70 67 70 2,000
2009/02/17 77 77 77 77 1,000
2009/02/13 77 77 77 77 1,000
2009/02/12 76 76 73 73 9,000
2009/02/05 75 75 75 75 3,000
2009/02/03 77 77 77 77 1,000
2009/01/29 77 77 77 77 2,000
2009/01/28 74 74 74 74 8,000
2009/01/27 74 76 74 76 2,000
2009/01/26 77 77 77 77 2,000
2009/01/23 74 79 74 79 10,000
2009/01/15 74 74 73 73 14,000
2009/01/14 76 76 73 76 5,000
2009/01/13 74 80 74 80 33,000
2009/01/09 66 96 65 94 41,000
2009/01/08 69 69 66 66 6,000

このページの先頭へ