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 |
---|---|---|---|---|---|
2016/12/30 | 172 | 172 | 172 | 172 | 11,000 |
2016/12/29 | 173 | 173 | 171 | 172 | 13,000 |
2016/12/28 | 173 | 174 | 173 | 174 | 3,000 |
2016/12/27 | 171 | 174 | 171 | 173 | 29,000 |
2016/12/26 | 175 | 175 | 171 | 172 | 25,000 |
2016/12/22 | 172 | 173 | 170 | 170 | 25,000 |
2016/12/21 | 174 | 174 | 173 | 173 | 2,000 |
2016/12/20 | 172 | 174 | 172 | 174 | 5,000 |
2016/12/19 | 173 | 173 | 172 | 172 | 5,000 |
2016/12/16 | 175 | 175 | 172 | 173 | 16,000 |
2016/12/15 | 172 | 174 | 172 | 172 | 11,000 |
2016/12/14 | 176 | 176 | 174 | 174 | 13,000 |
2016/12/13 | 176 | 176 | 176 | 176 | 3,000 |
2016/12/12 | 177 | 177 | 175 | 176 | 23,000 |
2016/12/09 | 177 | 177 | 177 | 177 | 9,000 |
2016/12/08 | 180 | 180 | 176 | 177 | 34,000 |
2016/12/07 | 180 | 182 | 176 | 179 | 33,000 |
2016/12/06 | 180 | 184 | 178 | 182 | 66,000 |
2016/12/05 | 175 | 178 | 175 | 178 | 35,000 |
2016/12/02 | 175 | 175 | 174 | 174 | 26,000 |
2016/12/01 | 175 | 175 | 173 | 173 | 18,000 |
2016/11/30 | 173 | 173 | 172 | 173 | 20,000 |
2016/11/29 | 172 | 172 | 170 | 170 | 9,000 |
2016/11/28 | 172 | 172 | 170 | 172 | 14,000 |
2016/11/25 | 174 | 176 | 172 | 172 | 41,000 |
2016/11/24 | 171 | 173 | 170 | 171 | 29,000 |
2016/11/22 | 173 | 174 | 172 | 172 | 17,000 |
2016/11/21 | 170 | 175 | 169 | 172 | 76,000 |
2016/11/18 | 170 | 172 | 168 | 169 | 42,000 |
2016/11/17 | 167 | 170 | 167 | 167 | 30,000 |
2016/11/16 | 163 | 173 | 163 | 168 | 59,000 |
2016/11/15 | 168 | 168 | 160 | 161 | 66,000 |
2016/11/14 | 161 | 173 | 161 | 166 | 119,000 |
2016/11/11 | 165 | 165 | 160 | 160 | 74,000 |
2016/11/10 | 155 | 196 | 155 | 163 | 902,000 |
2016/11/09 | 155 | 156 | 151 | 152 | 34,000 |
2016/11/08 | 155 | 156 | 155 | 155 | 7,000 |
2016/11/07 | 157 | 157 | 154 | 154 | 24,000 |
2016/11/04 | 156 | 158 | 154 | 156 | 30,000 |
2016/11/02 | 161 | 162 | 156 | 159 | 26,000 |
2016/11/01 | 158 | 159 | 155 | 158 | 36,000 |
2016/10/31 | 164 | 164 | 155 | 158 | 130,000 |
2016/10/28 | 161 | 162 | 159 | 162 | 24,000 |
2016/10/27 | 162 | 162 | 158 | 161 | 34,000 |
2016/10/26 | 168 | 178 | 157 | 161 | 190,000 |
2016/10/25 | 168 | 170 | 168 | 168 | 32,000 |
2016/10/24 | 169 | 169 | 163 | 164 | 69,000 |
2016/10/21 | 178 | 180 | 169 | 170 | 113,000 |
2016/10/20 | 174 | 187 | 168 | 176 | 308,000 |
2016/10/19 | 185 | 189 | 176 | 177 | 151,000 |
2016/10/18 | 177 | 193 | 167 | 184 | 519,000 |
2016/10/17 | 163 | 208 | 156 | 172 | 1,404,000 |
2016/10/14 | 170 | 177 | 160 | 162 | 368,000 |
2016/10/13 | 147 | 195 | 147 | 174 | 2,679,000 |
2016/10/12 | 150 | 150 | 145 | 145 | 25,000 |
2016/10/11 | 147 | 147 | 146 | 146 | 17,000 |
2016/10/07 | 148 | 148 | 147 | 147 | 9,000 |
2016/10/06 | 149 | 150 | 149 | 149 | 6,000 |
2016/10/05 | 147 | 149 | 147 | 149 | 3,000 |
2016/10/04 | 148 | 151 | 148 | 148 | 8,000 |
2016/10/03 | 149 | 149 | 149 | 149 | 5,000 |
2016/09/30 | 151 | 151 | 150 | 150 | 3,000 |
2016/09/29 | 151 | 156 | 149 | 154 | 8,000 |
2016/09/27 | 150 | 156 | 150 | 155 | 12,000 |
2016/09/26 | 153 | 153 | 153 | 153 | 10,000 |
2016/09/23 | 146 | 150 | 146 | 149 | 8,000 |
2016/09/21 | 147 | 148 | 144 | 148 | 8,000 |
2016/09/20 | 148 | 148 | 148 | 148 | 2,000 |
2016/09/16 | 146 | 146 | 146 | 146 | 1,000 |
2016/09/15 | 148 | 148 | 144 | 148 | 17,000 |
2016/09/14 | 159 | 160 | 146 | 148 | 104,000 |
2016/09/13 | 159 | 159 | 159 | 159 | 2,000 |
2016/09/12 | 159 | 159 | 159 | 159 | 12,000 |
2016/09/09 | 162 | 162 | 160 | 161 | 18,000 |
2016/09/08 | 160 | 162 | 159 | 160 | 42,000 |
2016/09/07 | 163 | 163 | 159 | 159 | 56,000 |
2016/09/06 | 166 | 174 | 160 | 168 | 26,000 |
2016/09/05 | 166 | 171 | 165 | 167 | 36,000 |
2016/09/02 | 160 | 170 | 159 | 163 | 72,000 |
2016/09/01 | 170 | 171 | 160 | 161 | 181,000 |
2016/08/31 | 160 | 209 | 149 | 171 | 870,000 |
2016/08/30 | 146 | 159 | 145 | 159 | 51,000 |
2016/08/29 | 150 | 152 | 148 | 149 | 14,000 |
2016/08/26 | 164 | 164 | 149 | 150 | 78,000 |
2016/08/25 | 147 | 179 | 147 | 160 | 192,000 |
2016/08/24 | 140 | 142 | 140 | 142 | 9,000 |
2016/08/23 | 140 | 140 | 140 | 140 | 5,000 |
2016/08/22 | 135 | 140 | 135 | 140 | 6,000 |
2016/08/19 | 137 | 137 | 137 | 137 | 2,000 |
2016/08/18 | 137 | 138 | 137 | 138 | 16,000 |
2016/08/16 | 145 | 145 | 142 | 142 | 2,000 |
2016/08/12 | 150 | 150 | 150 | 150 | 1,000 |
2016/08/10 | 146 | 150 | 146 | 150 | 8,000 |
2016/08/09 | 142 | 142 | 142 | 142 | 2,000 |
2016/08/08 | 152 | 152 | 138 | 140 | 15,000 |
2016/08/05 | 154 | 154 | 152 | 152 | 6,000 |
2016/08/04 | 153 | 154 | 145 | 154 | 25,000 |
2016/08/03 | 151 | 151 | 147 | 147 | 6,000 |
2016/08/02 | 143 | 153 | 143 | 153 | 11,000 |
2016/08/01 | 149 | 154 | 148 | 148 | 46,000 |
2016/07/29 | 145 | 149 | 145 | 149 | 5,000 |
2016/07/28 | 140 | 149 | 140 | 146 | 31,000 |
2016/07/27 | 139 | 142 | 136 | 142 | 12,000 |
2016/07/26 | 144 | 144 | 144 | 144 | 1,000 |
2016/07/25 | 140 | 148 | 137 | 144 | 53,000 |
2016/07/22 | 135 | 136 | 134 | 136 | 11,000 |
2016/07/21 | 131 | 134 | 131 | 134 | 16,000 |
2016/07/20 | 129 | 129 | 129 | 129 | 1,000 |
2016/07/19 | 130 | 130 | 130 | 130 | 2,000 |
2016/07/15 | 128 | 130 | 128 | 130 | 6,000 |
2016/07/14 | 133 | 133 | 133 | 133 | 3,000 |
2016/07/13 | 128 | 133 | 128 | 133 | 15,000 |
2016/07/12 | 127 | 127 | 127 | 127 | 5,000 |
2016/07/11 | 122 | 125 | 122 | 125 | 8,000 |
2016/07/08 | 128 | 129 | 117 | 122 | 23,000 |
2016/07/06 | 125 | 125 | 125 | 125 | 1,000 |
2016/07/01 | 128 | 128 | 125 | 127 | 4,000 |
2016/06/30 | 124 | 128 | 124 | 128 | 18,000 |
2016/06/29 | 124 | 124 | 124 | 124 | 1,000 |
2016/06/28 | 123 | 123 | 116 | 121 | 20,000 |
2016/06/27 | 126 | 126 | 123 | 123 | 14,000 |
2016/06/24 | 125 | 127 | 122 | 123 | 22,000 |
2016/06/23 | 125 | 126 | 125 | 126 | 4,000 |
2016/06/21 | 126 | 126 | 126 | 126 | 1,000 |
2016/06/20 | 124 | 126 | 124 | 126 | 2,000 |
2016/06/17 | 125 | 129 | 125 | 129 | 6,000 |
2016/06/16 | 127 | 127 | 125 | 125 | 12,000 |
2016/06/15 | 131 | 131 | 131 | 131 | 1,000 |
2016/06/14 | 129 | 129 | 126 | 126 | 12,000 |
2016/06/13 | 130 | 130 | 130 | 130 | 1,000 |
2016/06/10 | 131 | 131 | 131 | 131 | 2,000 |
2016/06/09 | 130 | 134 | 130 | 130 | 12,000 |
2016/06/07 | 135 | 135 | 135 | 135 | 1,000 |
2016/06/03 | 130 | 132 | 130 | 132 | 4,000 |
2016/06/02 | 136 | 136 | 131 | 131 | 7,000 |
2016/06/01 | 135 | 135 | 135 | 135 | 2,000 |
2016/05/31 | 138 | 139 | 134 | 134 | 19,000 |
2016/05/30 | 133 | 133 | 133 | 133 | 1,000 |
2016/05/27 | 132 | 135 | 132 | 135 | 4,000 |
2016/05/26 | 138 | 138 | 135 | 136 | 25,000 |
2016/05/25 | 132 | 134 | 132 | 134 | 3,000 |
2016/05/24 | 129 | 129 | 128 | 128 | 5,000 |
2016/05/23 | 127 | 129 | 127 | 129 | 2,000 |
2016/05/19 | 131 | 131 | 131 | 131 | 2,000 |
2016/05/18 | 133 | 133 | 128 | 132 | 11,000 |
2016/05/17 | 126 | 133 | 126 | 132 | 27,000 |
2016/05/16 | 127 | 129 | 123 | 125 | 52,000 |
2016/05/13 | 129 | 129 | 127 | 129 | 7,000 |
2016/05/11 | 131 | 131 | 127 | 130 | 29,000 |
2016/05/10 | 133 | 133 | 133 | 133 | 4,000 |
2016/05/09 | 132 | 132 | 131 | 132 | 18,000 |
2016/05/06 | 136 | 136 | 130 | 132 | 31,000 |
2016/05/02 | 136 | 138 | 136 | 136 | 11,000 |
2016/04/28 | 140 | 142 | 140 | 141 | 4,000 |
2016/04/27 | 143 | 143 | 143 | 143 | 1,000 |
2016/04/26 | 142 | 142 | 142 | 142 | 1,000 |
2016/04/25 | 148 | 148 | 143 | 143 | 9,000 |
2016/04/22 | 143 | 145 | 142 | 145 | 4,000 |
2016/04/21 | 147 | 147 | 143 | 143 | 17,000 |
2016/04/20 | 142 | 148 | 140 | 144 | 42,000 |
2016/04/19 | 149 | 149 | 140 | 142 | 47,000 |
2016/04/18 | 151 | 152 | 141 | 146 | 108,000 |
2016/04/15 | 130 | 142 | 130 | 136 | 55,000 |
2016/04/14 | 127 | 127 | 127 | 127 | 1,000 |
2016/04/13 | 129 | 129 | 127 | 127 | 8,000 |
2016/04/12 | 127 | 131 | 126 | 127 | 15,000 |
2016/04/11 | 127 | 127 | 127 | 127 | 3,000 |
2016/04/08 | 122 | 122 | 122 | 122 | 2,000 |
2016/04/07 | 126 | 126 | 126 | 126 | 2,000 |
2016/04/06 | 123 | 124 | 123 | 124 | 2,000 |
2016/04/05 | 126 | 127 | 125 | 125 | 9,000 |
2016/04/04 | 126 | 126 | 126 | 126 | 2,000 |
2016/04/01 | 129 | 129 | 128 | 128 | 9,000 |
2016/03/31 | 129 | 129 | 129 | 129 | 1,000 |
2016/03/28 | 132 | 132 | 130 | 131 | 10,000 |
2016/03/25 | 132 | 132 | 129 | 130 | 10,000 |
2016/03/24 | 129 | 129 | 129 | 129 | 10,000 |
2016/03/23 | 132 | 132 | 130 | 130 | 16,000 |
2016/03/22 | 134 | 134 | 131 | 132 | 11,000 |
2016/03/18 | 133 | 133 | 131 | 132 | 7,000 |
2016/03/17 | 134 | 134 | 134 | 134 | 5,000 |
2016/03/16 | 135 | 135 | 134 | 134 | 4,000 |
2016/03/15 | 135 | 135 | 135 | 135 | 2,000 |
2016/03/14 | 137 | 137 | 135 | 135 | 7,000 |
2016/03/11 | 130 | 136 | 130 | 133 | 33,000 |
2016/03/10 | 129 | 132 | 129 | 130 | 23,000 |
2016/03/09 | 130 | 130 | 128 | 128 | 5,000 |
2016/03/08 | 132 | 132 | 124 | 129 | 66,000 |
2016/03/07 | 133 | 133 | 133 | 133 | 11,000 |
2016/03/04 | 129 | 130 | 129 | 130 | 10,000 |
2016/03/03 | 129 | 131 | 129 | 129 | 4,000 |
2016/03/02 | 131 | 132 | 129 | 129 | 40,000 |
2016/03/01 | 131 | 131 | 129 | 129 | 7,000 |
2016/02/29 | 132 | 133 | 131 | 131 | 6,000 |
2016/02/26 | 133 | 134 | 132 | 132 | 15,000 |
2016/02/25 | 132 | 134 | 131 | 133 | 94,000 |
2016/02/24 | 144 | 145 | 142 | 142 | 27,000 |
2016/02/23 | 140 | 143 | 140 | 141 | 24,000 |
2016/02/22 | 138 | 147 | 138 | 140 | 30,000 |
2016/02/19 | 138 | 139 | 138 | 139 | 5,000 |
2016/02/18 | 139 | 140 | 138 | 138 | 5,000 |
2016/02/17 | 133 | 137 | 133 | 137 | 14,000 |
2016/02/16 | 136 | 136 | 136 | 136 | 3,000 |
2016/02/15 | 139 | 139 | 134 | 137 | 26,000 |
2016/02/12 | 137 | 138 | 130 | 130 | 31,000 |
2016/02/10 | 144 | 144 | 137 | 137 | 26,000 |
2016/02/09 | 142 | 142 | 139 | 139 | 56,000 |
2016/02/08 | 146 | 146 | 143 | 143 | 5,000 |
2016/02/05 | 149 | 149 | 145 | 145 | 22,000 |
2016/02/04 | 147 | 147 | 142 | 144 | 19,000 |
2016/02/03 | 144 | 154 | 140 | 144 | 67,000 |
2016/02/02 | 144 | 145 | 142 | 142 | 19,000 |
2016/02/01 | 144 | 144 | 142 | 142 | 3,000 |
2016/01/29 | 136 | 139 | 135 | 139 | 31,000 |
2016/01/28 | 137 | 138 | 136 | 136 | 18,000 |
2016/01/27 | 135 | 138 | 135 | 138 | 12,000 |
2016/01/26 | 140 | 140 | 135 | 135 | 17,000 |
2016/01/25 | 139 | 143 | 139 | 140 | 36,000 |
2016/01/22 | 140 | 141 | 139 | 139 | 9,000 |
2016/01/21 | 140 | 140 | 139 | 139 | 19,000 |
2016/01/20 | 143 | 143 | 141 | 141 | 8,000 |
2016/01/19 | 143 | 144 | 141 | 143 | 34,000 |
2016/01/18 | 144 | 144 | 143 | 143 | 5,000 |
2016/01/15 | 149 | 149 | 149 | 149 | 4,000 |
2016/01/14 | 143 | 148 | 142 | 148 | 16,000 |
2016/01/13 | 143 | 148 | 143 | 146 | 12,000 |
2016/01/12 | 146 | 146 | 140 | 142 | 13,000 |
2016/01/08 | 148 | 148 | 146 | 146 | 8,000 |
2016/01/07 | 152 | 152 | 150 | 150 | 15,000 |
2016/01/06 | 151 | 153 | 149 | 152 | 28,000 |
2016/01/05 | 148 | 152 | 148 | 151 | 11,000 |
2016/01/04 | 148 | 150 | 148 | 149 | 9,000 |