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 |
|---|---|---|---|---|---|
| 2010/12/30 | 70 | 70 | 70 | 70 | 14,000 |
| 2010/12/29 | 70 | 73 | 70 | 70 | 7,000 |
| 2010/12/28 | 73 | 73 | 73 | 73 | 10,000 |
| 2010/12/27 | 74 | 74 | 74 | 74 | 3,000 |
| 2010/12/24 | 75 | 76 | 74 | 74 | 6,000 |
| 2010/12/22 | 73 | 75 | 73 | 75 | 29,000 |
| 2010/12/21 | 73 | 73 | 73 | 73 | 4,000 |
| 2010/12/20 | 71 | 73 | 70 | 73 | 13,000 |
| 2010/12/17 | 70 | 70 | 70 | 70 | 17,000 |
| 2010/12/16 | 70 | 71 | 70 | 71 | 2,000 |
| 2010/12/15 | 70 | 71 | 70 | 71 | 4,000 |
| 2010/12/14 | 72 | 72 | 69 | 69 | 10,000 |
| 2010/12/13 | 73 | 73 | 73 | 73 | 1,000 |
| 2010/12/10 | 72 | 72 | 72 | 72 | 2,000 |
| 2010/12/09 | 71 | 72 | 70 | 72 | 6,000 |
| 2010/12/08 | 69 | 69 | 69 | 69 | 1,000 |
| 2010/12/07 | 69 | 69 | 68 | 69 | 7,000 |
| 2010/12/06 | 68 | 68 | 68 | 68 | 1,000 |
| 2010/12/03 | 71 | 71 | 71 | 71 | 2,000 |
| 2010/12/02 | 69 | 70 | 69 | 70 | 7,000 |
| 2010/12/01 | 68 | 68 | 68 | 68 | 4,000 |
| 2010/11/30 | 68 | 68 | 68 | 68 | 1,000 |
| 2010/11/29 | 67 | 69 | 67 | 68 | 12,000 |
| 2010/11/26 | 68 | 68 | 67 | 67 | 6,000 |
| 2010/11/25 | 0 | 0 | 0 | 69 | 0 |
| 2010/11/24 | 63 | 69 | 63 | 69 | 12,000 |
| 2010/11/22 | 0 | 0 | 0 | 65 | 0 |
| 2010/11/19 | 66 | 66 | 65 | 65 | 2,000 |
| 2010/11/18 | 62 | 67 | 62 | 67 | 17,000 |
| 2010/11/17 | 0 | 0 | 0 | 67 | 0 |
| 2010/11/16 | 67 | 67 | 64 | 67 | 6,000 |
| 2010/11/15 | 65 | 65 | 65 | 65 | 1,000 |
| 2010/11/12 | 0 | 0 | 0 | 65 | 0 |
| 2010/11/11 | 65 | 65 | 65 | 65 | 1,000 |
| 2010/11/10 | 63 | 63 | 63 | 63 | 1,000 |
| 2010/11/09 | 63 | 63 | 63 | 63 | 1,000 |
| 2010/11/08 | 0 | 0 | 0 | 64 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 64 | 0 |
| 2010/11/04 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/11/02 | 0 | 0 | 0 | 66 | 0 |
| 2010/11/01 | 66 | 66 | 66 | 66 | 2,000 |
| 2010/10/29 | 66 | 66 | 66 | 66 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 66 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 66 | 0 |
| 2010/10/26 | 66 | 66 | 66 | 66 | 1,000 |
| 2010/10/25 | 62 | 62 | 62 | 62 | 1,000 |
| 2010/10/22 | 62 | 62 | 62 | 62 | 5,000 |
| 2010/10/21 | 62 | 63 | 62 | 63 | 5,000 |
| 2010/10/20 | 64 | 64 | 61 | 62 | 27,000 |
| 2010/10/19 | 0 | 0 | 0 | 65 | 0 |
| 2010/10/18 | 65 | 66 | 65 | 65 | 11,000 |
| 2010/10/15 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/10/14 | 66 | 67 | 66 | 66 | 14,000 |
| 2010/10/13 | 66 | 67 | 66 | 67 | 9,000 |
| 2010/10/12 | 65 | 67 | 65 | 66 | 19,000 |
| 2010/10/08 | 68 | 68 | 68 | 68 | 1,000 |
| 2010/10/07 | 68 | 68 | 68 | 68 | 3,000 |
| 2010/10/06 | 67 | 68 | 67 | 68 | 3,000 |
| 2010/10/05 | 68 | 69 | 68 | 69 | 4,000 |
| 2010/10/04 | 70 | 70 | 70 | 70 | 2,000 |
| 2010/10/01 | 68 | 68 | 66 | 68 | 11,000 |
| 2010/09/30 | 69 | 69 | 68 | 68 | 2,000 |
| 2010/09/29 | 69 | 69 | 69 | 69 | 5,000 |
| 2010/09/28 | 66 | 69 | 66 | 69 | 10,000 |
| 2010/09/27 | 67 | 70 | 66 | 67 | 64,000 |
| 2010/09/24 | 70 | 72 | 70 | 72 | 7,000 |
| 2010/09/22 | 73 | 74 | 73 | 74 | 3,000 |
| 2010/09/21 | 74 | 74 | 73 | 73 | 13,000 |
| 2010/09/17 | 0 | 0 | 0 | 78 | 0 |
| 2010/09/16 | 78 | 78 | 78 | 78 | 5,000 |
| 2010/09/15 | 78 | 78 | 76 | 78 | 10,000 |
| 2010/09/14 | 81 | 81 | 81 | 81 | 12,000 |
| 2010/09/13 | 77 | 81 | 77 | 81 | 64,000 |
| 2010/09/10 | 75 | 76 | 75 | 75 | 7,000 |
| 2010/09/09 | 75 | 80 | 75 | 80 | 16,000 |
| 2010/09/08 | 75 | 75 | 75 | 75 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 72 | 0 |
| 2010/09/06 | 70 | 72 | 70 | 72 | 3,000 |
| 2010/09/03 | 0 | 0 | 0 | 72 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 72 | 0 |
| 2010/09/01 | 72 | 72 | 72 | 72 | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 72 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 72 | 0 |
| 2010/08/27 | 69 | 72 | 69 | 72 | 2,000 |
| 2010/08/26 | 0 | 0 | 0 | 73 | 0 |
| 2010/08/25 | 73 | 73 | 73 | 73 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 73 | 0 |
| 2010/08/23 | 73 | 73 | 73 | 73 | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 71 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 71 | 0 |
| 2010/08/18 | 69 | 71 | 69 | 71 | 4,000 |
| 2010/08/17 | 70 | 70 | 70 | 70 | 1,000 |
| 2010/08/16 | 70 | 70 | 70 | 70 | 1,000 |
| 2010/08/13 | 0 | 0 | 0 | 70 | 0 |
| 2010/08/12 | 72 | 72 | 70 | 70 | 8,000 |
| 2010/08/11 | 73 | 73 | 73 | 73 | 3,000 |
| 2010/08/10 | 0 | 0 | 0 | 73 | 0 |
| 2010/08/09 | 72 | 73 | 72 | 73 | 3,000 |
| 2010/08/06 | 69 | 87 | 69 | 74 | 32,000 |
| 2010/08/05 | 72 | 72 | 71 | 72 | 19,000 |
| 2010/08/04 | 75 | 75 | 72 | 72 | 36,000 |
| 2010/08/03 | 0 | 0 | 0 | 80 | 0 |
| 2010/08/02 | 80 | 80 | 80 | 80 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 80 | 0 |
| 2010/07/28 | 80 | 80 | 80 | 80 | 1,000 |
| 2010/07/27 | 80 | 80 | 80 | 80 | 1,000 |
| 2010/07/26 | 81 | 81 | 81 | 81 | 4,000 |
| 2010/07/23 | 80 | 80 | 80 | 80 | 2,000 |
| 2010/07/22 | 82 | 82 | 80 | 80 | 20,000 |
| 2010/07/21 | 80 | 80 | 80 | 80 | 5,000 |
| 2010/07/20 | 82 | 82 | 80 | 80 | 15,000 |
| 2010/07/16 | 80 | 82 | 80 | 82 | 9,000 |
| 2010/07/15 | 0 | 0 | 0 | 82 | 0 |
| 2010/07/14 | 82 | 82 | 82 | 82 | 12,000 |
| 2010/07/13 | 0 | 0 | 0 | 78 | 0 |
| 2010/07/12 | 78 | 78 | 78 | 78 | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 78 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 78 | 0 |
| 2010/07/07 | 78 | 78 | 78 | 78 | 1,000 |
| 2010/07/06 | 73 | 77 | 73 | 77 | 4,000 |
| 2010/07/05 | 76 | 76 | 76 | 76 | 1,000 |
| 2010/07/02 | 74 | 77 | 74 | 74 | 5,000 |
| 2010/07/01 | 81 | 81 | 76 | 76 | 14,000 |
| 2010/06/30 | 0 | 0 | 0 | 81 | 0 |
| 2010/06/29 | 81 | 81 | 81 | 81 | 2,000 |
| 2010/06/28 | 0 | 0 | 0 | 83 | 0 |
| 2010/06/25 | 83 | 83 | 83 | 83 | 3,000 |
| 2010/06/24 | 86 | 86 | 86 | 86 | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 85 | 0 |
| 2010/06/22 | 84 | 85 | 84 | 85 | 5,000 |
| 2010/06/21 | 85 | 86 | 84 | 86 | 4,000 |
| 2010/06/18 | 0 | 0 | 0 | 88 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 88 | 0 |
| 2010/06/16 | 81 | 88 | 80 | 88 | 12,000 |
| 2010/06/15 | 80 | 80 | 80 | 80 | 1,000 |
| 2010/06/14 | 80 | 80 | 80 | 80 | 5,000 |
| 2010/06/11 | 81 | 81 | 81 | 81 | 1,000 |
| 2010/06/10 | 83 | 83 | 80 | 80 | 4,000 |
| 2010/06/09 | 0 | 0 | 0 | 83 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 83 | 0 |
| 2010/06/07 | 83 | 83 | 83 | 83 | 1,000 |
| 2010/06/04 | 83 | 83 | 83 | 83 | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 82 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 82 | 0 |
| 2010/06/01 | 80 | 82 | 80 | 82 | 2,000 |
| 2010/05/31 | 80 | 80 | 80 | 80 | 1,000 |
| 2010/05/28 | 84 | 84 | 84 | 84 | 1,000 |
| 2010/05/27 | 0 | 0 | 0 | 84 | 0 |
| 2010/05/26 | 80 | 84 | 80 | 84 | 7,000 |
| 2010/05/25 | 0 | 0 | 0 | 81 | 0 |
| 2010/05/24 | 81 | 81 | 81 | 81 | 1,000 |
| 2010/05/21 | 80 | 81 | 80 | 81 | 4,000 |
| 2010/05/20 | 78 | 81 | 78 | 80 | 5,000 |
| 2010/05/19 | 85 | 85 | 79 | 80 | 11,000 |
| 2010/05/18 | 91 | 91 | 86 | 86 | 12,000 |
| 2010/05/17 | 87 | 90 | 87 | 90 | 2,000 |
| 2010/05/14 | 88 | 88 | 87 | 87 | 4,000 |
| 2010/05/13 | 88 | 88 | 88 | 88 | 2,000 |
| 2010/05/12 | 88 | 88 | 88 | 88 | 1,000 |
| 2010/05/11 | 87 | 88 | 87 | 88 | 3,000 |
| 2010/05/10 | 85 | 88 | 85 | 87 | 21,000 |
| 2010/05/07 | 89 | 89 | 87 | 87 | 24,000 |
| 2010/05/06 | 91 | 91 | 91 | 91 | 4,000 |
| 2010/04/30 | 96 | 96 | 95 | 95 | 11,000 |
| 2010/04/28 | 95 | 95 | 95 | 95 | 3,000 |
| 2010/04/27 | 100 | 100 | 97 | 97 | 12,000 |
| 2010/04/26 | 97 | 99 | 95 | 99 | 24,000 |
| 2010/04/23 | 97 | 98 | 97 | 97 | 22,000 |
| 2010/04/22 | 97 | 100 | 97 | 98 | 33,000 |
| 2010/04/21 | 93 | 96 | 93 | 95 | 17,000 |
| 2010/04/20 | 93 | 95 | 93 | 93 | 26,000 |
| 2010/04/19 | 93 | 93 | 90 | 93 | 28,000 |
| 2010/04/16 | 99 | 100 | 93 | 96 | 100,000 |
| 2010/04/15 | 96 | 103 | 96 | 98 | 164,000 |
| 2010/04/14 | 92 | 93 | 91 | 92 | 36,000 |
| 2010/04/13 | 95 | 96 | 88 | 91 | 156,000 |
| 2010/04/12 | 99 | 126 | 89 | 92 | 777,000 |
| 2010/04/09 | 87 | 110 | 87 | 96 | 253,000 |
| 2010/04/08 | 86 | 86 | 85 | 85 | 8,000 |
| 2010/04/07 | 85 | 85 | 85 | 85 | 1,000 |
| 2010/04/06 | 84 | 84 | 83 | 84 | 13,000 |
| 2010/04/05 | 91 | 91 | 84 | 86 | 19,000 |
| 2010/04/02 | 84 | 88 | 84 | 85 | 9,000 |
| 2010/04/01 | 81 | 81 | 80 | 81 | 14,000 |
| 2010/03/30 | 81 | 81 | 81 | 81 | 2,000 |
| 2010/03/29 | 80 | 84 | 79 | 79 | 46,000 |
| 2010/03/25 | 79 | 79 | 78 | 79 | 5,000 |
| 2010/03/24 | 79 | 80 | 79 | 80 | 3,000 |
| 2010/03/23 | 77 | 80 | 77 | 80 | 6,000 |
| 2010/03/19 | 78 | 78 | 76 | 76 | 8,000 |
| 2010/03/18 | 79 | 79 | 78 | 78 | 3,000 |
| 2010/03/17 | 79 | 79 | 79 | 79 | 2,000 |
| 2010/03/16 | 81 | 81 | 81 | 81 | 1,000 |
| 2010/03/15 | 81 | 81 | 81 | 81 | 1,000 |
| 2010/03/02 | 79 | 79 | 79 | 79 | 1,000 |
| 2010/03/01 | 79 | 79 | 79 | 79 | 10,000 |
| 2010/02/24 | 78 | 82 | 78 | 82 | 6,000 |
| 2010/02/23 | 81 | 81 | 81 | 81 | 5,000 |
| 2010/02/22 | 78 | 78 | 78 | 78 | 1,000 |
| 2010/02/18 | 77 | 77 | 77 | 77 | 7,000 |
| 2010/02/17 | 77 | 81 | 77 | 81 | 4,000 |
| 2010/02/16 | 75 | 75 | 75 | 75 | 1,000 |
| 2010/02/15 | 80 | 80 | 80 | 80 | 3,000 |
| 2010/02/10 | 79 | 79 | 79 | 79 | 4,000 |
| 2010/02/04 | 81 | 81 | 79 | 79 | 3,000 |
| 2010/02/03 | 80 | 80 | 77 | 77 | 2,000 |
| 2010/02/01 | 78 | 78 | 78 | 78 | 1,000 |
| 2010/01/29 | 78 | 78 | 78 | 78 | 1,000 |
| 2010/01/28 | 75 | 78 | 75 | 78 | 3,000 |
| 2010/01/27 | 76 | 76 | 76 | 76 | 5,000 |
| 2010/01/25 | 76 | 76 | 76 | 76 | 7,000 |
| 2010/01/22 | 80 | 80 | 79 | 79 | 3,000 |
| 2010/01/21 | 77 | 80 | 77 | 80 | 4,000 |
| 2010/01/19 | 78 | 78 | 78 | 78 | 1,000 |
| 2010/01/15 | 77 | 78 | 76 | 78 | 19,000 |
| 2010/01/14 | 83 | 83 | 82 | 82 | 2,000 |
| 2010/01/13 | 83 | 83 | 82 | 82 | 3,000 |
| 2010/01/12 | 82 | 82 | 78 | 81 | 11,000 |
| 2010/01/08 | 77 | 83 | 77 | 77 | 30,000 |
| 2010/01/07 | 77 | 77 | 77 | 77 | 3,000 |
| 2010/01/06 | 76 | 77 | 76 | 77 | 5,000 |
| 2010/01/05 | 75 | 84 | 72 | 84 | 8,000 |