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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,100 | 2,146 | 2,100 | 2,101 | 1,300 |
| 2024/07/25 | 2,138 | 2,138 | 2,100 | 2,135 | 3,000 |
| 2024/07/24 | 2,202 | 2,219 | 2,157 | 2,157 | 1,200 |
| 2024/07/23 | 2,237 | 2,237 | 2,202 | 2,202 | 800 |
| 2024/07/22 | 2,221 | 2,221 | 2,200 | 2,220 | 3,100 |
| 2024/07/19 | 2,239 | 2,239 | 2,206 | 2,230 | 1,300 |
| 2024/07/18 | 2,252 | 2,252 | 2,210 | 2,239 | 700 |
| 2024/07/17 | 2,283 | 2,286 | 2,202 | 2,202 | 2,700 |
| 2024/07/16 | 2,241 | 2,285 | 2,222 | 2,280 | 2,400 |
| 2024/07/12 | 2,203 | 2,250 | 2,202 | 2,240 | 1,800 |
| 2024/07/11 | 2,203 | 2,221 | 2,203 | 2,221 | 900 |
| 2024/07/10 | 2,237 | 2,237 | 2,237 | 2,237 | 1,100 |
| 2024/07/09 | 2,230 | 2,244 | 2,230 | 2,244 | 300 |
| 2024/07/08 | 2,245 | 2,245 | 2,203 | 2,203 | 600 |
| 2024/07/05 | 2,249 | 2,250 | 2,249 | 2,250 | 500 |
| 2024/07/04 | 2,220 | 2,220 | 2,202 | 2,202 | 300 |
| 2024/07/02 | 2,175 | 2,220 | 2,162 | 2,220 | 600 |
| 2024/07/01 | 2,209 | 2,209 | 2,175 | 2,208 | 400 |
| 2024/06/28 | 2,166 | 2,169 | 2,166 | 2,169 | 200 |
| 2024/06/27 | 2,163 | 2,163 | 2,163 | 2,163 | 100 |
| 2024/06/26 | 2,185 | 2,200 | 2,162 | 2,168 | 700 |
| 2024/06/25 | 2,134 | 2,225 | 2,134 | 2,225 | 3,200 |
| 2024/06/24 | 2,150 | 2,162 | 2,112 | 2,162 | 900 |
| 2024/06/21 | 2,149 | 2,182 | 2,149 | 2,156 | 1,200 |
| 2024/06/20 | 2,121 | 2,149 | 2,107 | 2,149 | 500 |
| 2024/06/19 | 2,173 | 2,173 | 2,140 | 2,140 | 300 |
| 2024/06/18 | 2,182 | 2,182 | 2,161 | 2,161 | 1,100 |
| 2024/06/17 | 2,102 | 2,159 | 2,102 | 2,149 | 1,700 |
| 2024/06/14 | 2,093 | 2,117 | 2,093 | 2,106 | 900 |
| 2024/06/13 | 2,093 | 2,093 | 2,093 | 2,093 | 100 |
| 2024/06/12 | 2,080 | 2,088 | 2,059 | 2,088 | 2,100 |
| 2024/06/11 | 2,064 | 2,080 | 2,064 | 2,080 | 500 |
| 2024/06/10 | 2,051 | 2,088 | 2,051 | 2,064 | 1,200 |
| 2024/06/07 | 2,073 | 2,073 | 2,023 | 2,051 | 1,300 |
| 2024/06/06 | 2,032 | 2,069 | 2,031 | 2,069 | 1,700 |
| 2024/06/05 | 2,060 | 2,068 | 2,060 | 2,067 | 300 |
| 2024/06/04 | 2,044 | 2,061 | 2,044 | 2,060 | 1,300 |
| 2024/06/03 | 2,060 | 2,060 | 2,059 | 2,059 | 700 |
| 2024/05/31 | 2,062 | 2,062 | 2,061 | 2,061 | 2,100 |
| 2024/05/30 | 2,034 | 2,038 | 1,998 | 2,002 | 5,900 |
| 2024/05/29 | 2,085 | 2,085 | 2,084 | 2,084 | 200 |
| 2024/05/28 | 2,079 | 2,087 | 2,079 | 2,087 | 200 |
| 2024/05/27 | 2,032 | 2,079 | 2,032 | 2,079 | 1,300 |
| 2024/05/24 | 2,051 | 2,087 | 2,032 | 2,032 | 2,200 |
| 2024/05/23 | 2,055 | 2,068 | 2,050 | 2,051 | 1,300 |
| 2024/05/22 | 2,086 | 2,086 | 2,040 | 2,050 | 1,500 |
| 2024/05/21 | 2,025 | 2,069 | 2,025 | 2,049 | 3,500 |
| 2024/05/20 | 2,071 | 2,087 | 2,036 | 2,038 | 3,100 |
| 2024/05/17 | 2,099 | 2,099 | 2,020 | 2,036 | 5,600 |
| 2024/05/16 | 2,170 | 2,187 | 2,100 | 2,100 | 2,900 |
| 2024/05/15 | 2,133 | 2,138 | 2,116 | 2,124 | 2,200 |
| 2024/05/14 | 2,171 | 2,200 | 2,132 | 2,132 | 2,000 |
| 2024/05/13 | 2,172 | 2,172 | 2,131 | 2,131 | 2,000 |
| 2024/05/10 | 2,167 | 2,172 | 2,166 | 2,172 | 1,100 |
| 2024/05/08 | 2,153 | 2,169 | 2,152 | 2,169 | 700 |
| 2024/05/07 | 2,137 | 2,171 | 2,136 | 2,136 | 5,300 |
| 2024/05/02 | 2,142 | 2,172 | 2,142 | 2,172 | 500 |
| 2024/04/30 | 2,121 | 2,171 | 2,121 | 2,141 | 2,500 |
| 2024/04/26 | 2,133 | 2,133 | 2,133 | 2,133 | 500 |
| 2024/04/25 | 2,172 | 2,172 | 2,130 | 2,133 | 2,300 |
| 2024/04/24 | 2,112 | 2,172 | 2,112 | 2,172 | 1,100 |
| 2024/04/23 | 2,103 | 2,143 | 2,099 | 2,104 | 2,600 |
| 2024/04/22 | 2,090 | 2,145 | 2,071 | 2,071 | 1,600 |
| 2024/04/19 | 2,070 | 2,089 | 2,069 | 2,087 | 1,500 |
| 2024/04/18 | 2,090 | 2,135 | 2,050 | 2,110 | 3,200 |
| 2024/04/17 | 2,120 | 2,120 | 2,060 | 2,090 | 5,600 |
| 2024/04/16 | 2,203 | 2,203 | 2,127 | 2,131 | 6,600 |
| 2024/04/15 | 2,206 | 2,240 | 2,182 | 2,237 | 7,500 |
| 2024/04/12 | 2,395 | 2,395 | 2,320 | 2,328 | 7,300 |
| 2024/04/11 | 2,340 | 2,405 | 2,250 | 2,402 | 7,100 |
| 2024/04/10 | 2,381 | 2,409 | 2,381 | 2,409 | 2,000 |
| 2024/04/09 | 2,471 | 2,471 | 2,356 | 2,381 | 10,400 |
| 2024/04/08 | 2,294 | 2,355 | 2,277 | 2,355 | 12,700 |
| 2024/04/05 | 2,226 | 2,238 | 2,226 | 2,226 | 3,500 |
| 2024/04/04 | 2,270 | 2,305 | 2,263 | 2,304 | 6,300 |
| 2024/04/03 | 2,230 | 2,298 | 2,201 | 2,260 | 9,500 |
| 2024/04/02 | 2,197 | 2,221 | 2,197 | 2,220 | 1,400 |
| 2024/04/01 | 2,210 | 2,222 | 2,192 | 2,222 | 2,300 |
| 2024/03/29 | 2,183 | 2,217 | 2,183 | 2,214 | 2,500 |
| 2024/03/28 | 2,180 | 2,195 | 2,180 | 2,190 | 3,000 |
| 2024/03/27 | 2,202 | 2,202 | 2,180 | 2,180 | 2,000 |
| 2024/03/26 | 2,195 | 2,212 | 2,166 | 2,166 | 3,300 |
| 2024/03/25 | 2,197 | 2,214 | 2,188 | 2,195 | 3,700 |
| 2024/03/22 | 2,145 | 2,187 | 2,145 | 2,187 | 3,100 |
| 2024/03/21 | 2,137 | 2,190 | 2,137 | 2,189 | 6,100 |
| 2024/03/19 | 2,124 | 2,141 | 2,124 | 2,130 | 3,200 |
| 2024/03/18 | 2,116 | 2,150 | 2,100 | 2,124 | 10,200 |
| 2024/03/15 | 2,131 | 2,131 | 2,121 | 2,124 | 3,500 |
| 2024/03/14 | 2,121 | 2,165 | 2,121 | 2,140 | 4,800 |
| 2024/03/13 | 2,146 | 2,146 | 2,122 | 2,122 | 2,500 |
| 2024/03/12 | 2,160 | 2,160 | 2,115 | 2,139 | 4,500 |
| 2024/03/11 | 2,165 | 2,170 | 2,135 | 2,168 | 2,700 |
| 2024/03/08 | 2,166 | 2,190 | 2,151 | 2,177 | 2,400 |
| 2024/03/07 | 2,228 | 2,256 | 2,135 | 2,160 | 10,300 |
| 2024/03/06 | 2,185 | 2,288 | 2,185 | 2,213 | 5,800 |
| 2024/03/05 | 2,197 | 2,197 | 2,152 | 2,189 | 7,400 |
| 2024/03/04 | 2,221 | 2,221 | 2,164 | 2,181 | 13,200 |
| 2024/03/01 | 2,244 | 2,250 | 2,200 | 2,205 | 15,300 |
| 2024/02/29 | 2,301 | 2,363 | 2,286 | 2,294 | 6,500 |
| 2024/02/28 | 2,451 | 2,451 | 2,373 | 2,379 | 12,300 |
| 2024/02/27 | 2,550 | 2,590 | 2,502 | 2,521 | 13,400 |
| 2024/02/26 | 2,591 | 2,591 | 2,506 | 2,535 | 10,200 |
| 2024/02/22 | 2,466 | 2,499 | 2,461 | 2,491 | 5,300 |
| 2024/02/21 | 2,481 | 2,489 | 2,461 | 2,461 | 2,600 |
| 2024/02/20 | 2,476 | 2,487 | 2,460 | 2,460 | 2,700 |
| 2024/02/19 | 2,431 | 2,469 | 2,425 | 2,460 | 3,400 |
| 2024/02/16 | 2,399 | 2,455 | 2,381 | 2,388 | 3,300 |
| 2024/02/15 | 2,466 | 2,466 | 2,376 | 2,376 | 5,200 |
| 2024/02/14 | 2,485 | 2,497 | 2,375 | 2,424 | 9,400 |
| 2024/02/13 | 2,518 | 2,598 | 2,462 | 2,508 | 8,000 |
| 2024/02/09 | 2,493 | 2,551 | 2,456 | 2,522 | 7,500 |
| 2024/02/08 | 2,500 | 2,530 | 2,433 | 2,450 | 6,500 |
| 2024/02/07 | 2,461 | 2,519 | 2,428 | 2,509 | 3,700 |
| 2024/02/06 | 2,476 | 2,497 | 2,475 | 2,475 | 1,300 |
| 2024/02/05 | 2,501 | 2,501 | 2,422 | 2,473 | 7,600 |
| 2024/02/02 | 2,517 | 2,567 | 2,500 | 2,500 | 5,000 |
| 2024/02/01 | 2,642 | 2,642 | 2,500 | 2,517 | 10,300 |
| 2024/01/31 | 2,560 | 2,588 | 2,456 | 2,542 | 6,900 |
| 2024/01/30 | 2,521 | 2,620 | 2,520 | 2,569 | 9,800 |
| 2024/01/29 | 2,450 | 2,523 | 2,400 | 2,521 | 13,800 |
| 2024/01/26 | 2,605 | 2,630 | 2,474 | 2,500 | 16,500 |
| 2024/01/25 | 2,740 | 2,792 | 2,560 | 2,599 | 101,300 |
| 2024/01/24 | 2,380 | 2,445 | 2,380 | 2,440 | 6,600 |
| 2024/01/23 | 2,337 | 2,396 | 2,337 | 2,389 | 9,100 |
| 2024/01/22 | 2,320 | 2,369 | 2,294 | 2,338 | 7,600 |
| 2024/01/19 | 2,222 | 2,300 | 2,199 | 2,270 | 14,600 |
| 2024/01/18 | 2,171 | 2,221 | 2,171 | 2,220 | 4,600 |
| 2024/01/17 | 2,145 | 2,222 | 2,145 | 2,189 | 11,600 |
| 2024/01/16 | 2,137 | 2,179 | 2,137 | 2,145 | 3,300 |
| 2024/01/15 | 2,175 | 2,175 | 2,113 | 2,154 | 9,600 |
| 2024/01/12 | 2,171 | 2,190 | 2,100 | 2,104 | 19,800 |
| 2024/01/11 | 2,147 | 2,157 | 2,136 | 2,157 | 3,400 |
| 2024/01/10 | 2,127 | 2,175 | 2,127 | 2,140 | 4,300 |
| 2024/01/09 | 2,161 | 2,180 | 2,118 | 2,127 | 8,000 |
| 2024/01/05 | 2,065 | 2,145 | 2,046 | 2,145 | 6,400 |
| 2024/01/04 | 2,018 | 2,067 | 2,018 | 2,041 | 6,900 |
| 2023/12/29 | 2,017 | 2,027 | 1,952 | 2,012 | 3,900 |
| 2023/12/28 | 1,988 | 2,018 | 1,975 | 2,018 | 4,300 |
| 2023/12/27 | 1,958 | 1,970 | 1,953 | 1,953 | 1,500 |
| 2023/12/26 | 1,990 | 1,990 | 1,948 | 1,959 | 3,200 |
| 2023/12/25 | 1,933 | 1,995 | 1,904 | 1,950 | 6,300 |
| 2023/12/22 | 1,944 | 1,944 | 1,908 | 1,933 | 2,800 |
| 2023/12/21 | 1,924 | 1,938 | 1,919 | 1,938 | 2,500 |
| 2023/12/20 | 1,961 | 1,970 | 1,922 | 1,925 | 5,000 |
| 2023/12/19 | 1,956 | 1,962 | 1,940 | 1,958 | 3,300 |
| 2023/12/18 | 1,951 | 1,969 | 1,941 | 1,959 | 5,400 |
| 2023/12/15 | 1,965 | 1,965 | 1,959 | 1,965 | 500 |
| 2023/12/14 | 1,973 | 1,973 | 1,955 | 1,965 | 900 |
| 2023/12/13 | 1,955 | 1,973 | 1,955 | 1,973 | 2,200 |
| 2023/12/12 | 1,982 | 1,982 | 1,960 | 1,962 | 3,700 |
| 2023/12/11 | 1,977 | 1,980 | 1,977 | 1,979 | 700 |
| 2023/12/08 | 1,972 | 1,992 | 1,955 | 1,966 | 2,900 |
| 2023/12/07 | 1,988 | 1,992 | 1,972 | 1,972 | 4,100 |
| 2023/12/06 | 1,998 | 2,016 | 1,986 | 1,987 | 4,300 |
| 2023/12/05 | 1,989 | 2,020 | 1,989 | 1,998 | 6,000 |
| 2023/12/04 | 1,991 | 1,996 | 1,964 | 1,994 | 4,700 |
| 2023/12/01 | 1,983 | 2,000 | 1,983 | 1,993 | 2,200 |
| 2023/11/30 | 2,037 | 2,037 | 1,966 | 1,982 | 3,800 |
| 2023/11/29 | 1,979 | 2,040 | 1,976 | 2,028 | 5,900 |
| 2023/11/28 | 1,998 | 1,998 | 1,974 | 1,990 | 2,200 |
| 2023/11/27 | 1,969 | 2,000 | 1,959 | 2,000 | 12,000 |
| 2023/11/24 | 1,891 | 1,949 | 1,891 | 1,949 | 20,200 |
| 2023/11/22 | 1,819 | 1,825 | 1,819 | 1,825 | 500 |
| 2023/11/21 | 1,810 | 1,814 | 1,805 | 1,808 | 1,100 |
| 2023/11/20 | 1,804 | 1,809 | 1,800 | 1,800 | 1,600 |
| 2023/11/17 | 1,796 | 1,805 | 1,792 | 1,800 | 2,500 |
| 2023/11/16 | 1,781 | 1,792 | 1,763 | 1,792 | 3,600 |
| 2023/11/15 | 1,770 | 1,771 | 1,770 | 1,771 | 500 |
| 2023/11/14 | 1,768 | 1,770 | 1,768 | 1,770 | 200 |
| 2023/11/13 | 1,785 | 1,785 | 1,751 | 1,764 | 2,800 |
| 2023/11/10 | 1,730 | 1,742 | 1,721 | 1,742 | 1,200 |
| 2023/11/09 | 1,760 | 1,760 | 1,720 | 1,730 | 4,600 |
| 2023/11/08 | 1,777 | 1,782 | 1,700 | 1,742 | 7,700 |
| 2023/11/07 | 1,761 | 1,779 | 1,761 | 1,776 | 5,400 |
| 2023/11/06 | 1,772 | 1,776 | 1,759 | 1,759 | 1,500 |
| 2023/11/02 | 1,781 | 1,781 | 1,752 | 1,754 | 2,400 |
| 2023/11/01 | 1,796 | 1,796 | 1,753 | 1,759 | 3,300 |
| 2023/10/31 | 1,783 | 1,799 | 1,763 | 1,771 | 1,600 |
| 2023/10/30 | 1,802 | 1,820 | 1,762 | 1,793 | 3,400 |
| 2023/10/27 | 1,802 | 1,802 | 1,802 | 1,802 | 200 |
| 2023/10/26 | 1,806 | 1,826 | 1,784 | 1,802 | 1,500 |
| 2023/10/25 | 1,813 | 1,813 | 1,779 | 1,806 | 2,600 |
| 2023/10/24 | 1,782 | 1,783 | 1,741 | 1,773 | 8,100 |
| 2023/10/23 | 1,829 | 1,829 | 1,784 | 1,784 | 4,800 |
| 2023/10/20 | 1,845 | 1,845 | 1,805 | 1,832 | 2,500 |
| 2023/10/19 | 1,803 | 1,850 | 1,803 | 1,823 | 4,500 |
| 2023/10/18 | 1,813 | 1,813 | 1,801 | 1,802 | 2,800 |
| 2023/10/17 | 1,839 | 1,839 | 1,816 | 1,816 | 2,000 |
| 2023/10/16 | 1,846 | 1,846 | 1,802 | 1,813 | 6,100 |
| 2023/10/13 | 1,831 | 1,865 | 1,817 | 1,817 | 10,300 |
| 2023/10/12 | 1,848 | 1,900 | 1,830 | 1,871 | 20,600 |
| 2023/10/11 | 1,954 | 1,954 | 1,811 | 1,827 | 35,000 |
| 2023/10/10 | 1,950 | 1,980 | 1,909 | 1,956 | 65,900 |
| 2023/10/06 | 2,080 | 2,169 | 2,055 | 2,169 | 24,200 |
| 2023/10/05 | 2,044 | 2,206 | 2,038 | 2,059 | 20,300 |
| 2023/10/04 | 2,029 | 2,069 | 1,973 | 2,050 | 17,100 |
| 2023/10/03 | 2,217 | 2,217 | 2,102 | 2,150 | 7,900 |
| 2023/10/02 | 2,218 | 2,224 | 2,164 | 2,217 | 11,400 |
| 2023/09/29 | 2,231 | 2,231 | 2,140 | 2,168 | 9,900 |
| 2023/09/28 | 2,059 | 2,287 | 2,003 | 2,249 | 16,000 |