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 |
---|---|---|---|---|---|
1989/12/29 | 8,010 | 8,010 | 8,010 | 8,010 | 400 |
1989/12/28 | 8,000 | 8,080 | 8,000 | 8,010 | 1,300 |
1989/12/27 | 7,890 | 8,000 | 7,880 | 8,000 | 2,200 |
1989/12/26 | 7,990 | 7,990 | 7,990 | 7,990 | 300 |
1989/12/25 | 7,900 | 7,900 | 7,900 | 7,900 | 300 |
1989/12/22 | 7,900 | 8,040 | 7,900 | 8,000 | 700 |
1989/12/21 | 7,950 | 8,040 | 7,900 | 8,000 | 1,000 |
1989/12/20 | 7,850 | 7,850 | 7,850 | 7,850 | 700 |
1989/12/19 | 8,080 | 8,100 | 7,900 | 8,000 | 1,200 |
1989/12/18 | 8,000 | 8,180 | 8,000 | 8,180 | 2,600 |
1989/12/15 | 7,860 | 8,020 | 7,860 | 8,000 | 2,300 |
1989/12/14 | 8,200 | 8,330 | 8,000 | 8,000 | 8,200 |
1989/12/13 | 7,800 | 8,200 | 7,800 | 8,100 | 8,000 |
1989/12/12 | 7,710 | 7,800 | 7,700 | 7,800 | 3,400 |
1989/12/11 | 7,750 | 7,840 | 7,610 | 7,610 | 10,200 |
1989/12/08 | 7,500 | 7,700 | 7,500 | 7,600 | 4,100 |
1989/12/07 | 7,500 | 7,500 | 7,500 | 7,500 | 1,100 |
1989/12/06 | 7,500 | 7,600 | 7,500 | 7,500 | 800 |
1989/12/05 | 7,600 | 7,600 | 7,600 | 7,600 | 500 |
1989/12/04 | 7,500 | 7,700 | 7,500 | 7,680 | 700 |
1989/12/01 | 7,500 | 7,500 | 7,500 | 7,500 | 200 |
1989/11/30 | 7,700 | 7,700 | 7,500 | 7,500 | 1,200 |
1989/11/29 | 7,700 | 7,700 | 7,680 | 7,680 | 4,000 |
1989/11/28 | 7,500 | 7,500 | 7,500 | 7,500 | 100 |
1989/11/27 | 7,220 | 7,500 | 7,220 | 7,500 | 2,200 |
1989/11/24 | 7,220 | 7,220 | 7,220 | 7,220 | 100 |
1989/11/22 | 7,500 | 7,500 | 7,200 | 7,200 | 2,300 |
1989/11/20 | 7,090 | 7,100 | 7,090 | 7,100 | 30,900 |
1989/11/16 | 7,100 | 7,100 | 7,100 | 7,100 | 200 |
1989/11/15 | 7,020 | 7,120 | 7,020 | 7,120 | 800 |
1989/11/14 | 7,110 | 7,120 | 7,110 | 7,120 | 400 |
1989/11/13 | 7,110 | 7,110 | 7,110 | 7,110 | 100 |
1989/11/10 | 7,120 | 7,150 | 7,110 | 7,110 | 2,600 |
1989/11/07 | 7,120 | 7,120 | 7,120 | 7,120 | 300 |
1989/11/06 | 7,200 | 7,200 | 7,120 | 7,120 | 200 |
1989/11/02 | 7,150 | 7,150 | 7,120 | 7,120 | 300 |
1989/10/30 | 7,110 | 7,110 | 7,110 | 7,110 | 600 |
1989/10/27 | 7,150 | 7,150 | 7,140 | 7,140 | 600 |
1989/10/26 | 7,140 | 7,150 | 7,140 | 7,150 | 300 |
1989/10/25 | 7,370 | 7,370 | 7,120 | 7,120 | 600 |
1989/10/23 | 7,380 | 7,380 | 7,350 | 7,350 | 900 |
1989/10/20 | 7,450 | 7,450 | 7,410 | 7,410 | 400 |
1989/10/19 | 7,550 | 7,550 | 7,550 | 7,550 | 500 |
1989/10/17 | 7,100 | 7,100 | 7,000 | 7,000 | 700 |
1989/10/16 | 7,000 | 7,000 | 7,000 | 7,000 | 200 |
1989/10/13 | 7,310 | 7,400 | 7,300 | 7,400 | 800 |
1989/10/12 | 7,500 | 7,600 | 7,490 | 7,490 | 600 |
1989/10/11 | 7,610 | 7,770 | 7,600 | 7,600 | 2,900 |
1989/10/09 | 7,650 | 7,660 | 7,560 | 7,570 | 5,100 |
1989/10/06 | 7,460 | 7,650 | 7,450 | 7,550 | 2,100 |
1989/10/05 | 7,120 | 7,400 | 7,120 | 7,400 | 2,500 |
1989/10/04 | 7,000 | 7,090 | 7,000 | 7,090 | 400 |
1989/10/03 | 7,090 | 7,090 | 6,920 | 6,920 | 400 |
1989/10/02 | 6,800 | 7,100 | 6,800 | 7,100 | 300 |
1989/09/29 | 6,900 | 6,900 | 6,900 | 6,900 | 200 |
1989/09/28 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
1989/09/27 | 6,900 | 6,900 | 6,700 | 6,700 | 800 |
1989/09/26 | 6,900 | 6,900 | 6,900 | 6,900 | 100 |
1989/09/25 | 6,900 | 6,900 | 6,900 | 6,900 | 800 |
1989/09/22 | 6,900 | 6,900 | 6,900 | 6,900 | 200 |
1989/09/21 | 7,100 | 7,100 | 7,100 | 7,100 | 100 |
1989/09/20 | 6,760 | 6,900 | 6,750 | 6,900 | 500 |
1989/09/13 | 7,010 | 7,010 | 7,010 | 7,010 | 200 |
1989/09/08 | 7,240 | 7,240 | 7,240 | 7,240 | 1,000 |
1989/09/07 | 7,000 | 7,000 | 7,000 | 7,000 | 300 |
1989/09/06 | 7,110 | 7,110 | 7,100 | 7,100 | 600 |
1989/09/05 | 7,240 | 7,240 | 7,200 | 7,200 | 300 |
1989/09/04 | 7,200 | 7,250 | 7,200 | 7,250 | 600 |
1989/09/01 | 7,010 | 7,200 | 7,010 | 7,100 | 5,700 |
1989/08/31 | 7,000 | 7,200 | 7,000 | 7,200 | 3,700 |
1989/08/30 | 6,900 | 6,900 | 6,800 | 6,900 | 300 |
1989/08/29 | 6,900 | 6,900 | 6,900 | 6,900 | 200 |
1989/08/28 | 7,000 | 7,050 | 6,900 | 6,900 | 600 |
1989/08/24 | 6,980 | 6,980 | 6,980 | 6,980 | 200 |
1989/08/23 | 6,960 | 6,970 | 6,960 | 6,970 | 600 |
1989/08/22 | 6,990 | 7,000 | 6,980 | 6,980 | 700 |
1989/08/21 | 7,000 | 7,000 | 6,980 | 7,000 | 1,000 |
1989/08/18 | 6,900 | 6,900 | 6,900 | 6,900 | 300 |
1989/08/15 | 6,600 | 6,700 | 6,600 | 6,700 | 400 |
1989/08/11 | 6,800 | 6,800 | 6,610 | 6,610 | 300 |
1989/08/09 | 7,000 | 7,000 | 6,800 | 6,800 | 1,100 |
1989/08/08 | 7,100 | 7,100 | 6,990 | 6,990 | 900 |
1989/08/07 | 7,100 | 7,150 | 7,090 | 7,090 | 1,300 |
1989/08/04 | 6,700 | 7,050 | 6,700 | 7,000 | 900 |
1989/08/03 | 6,600 | 6,600 | 6,600 | 6,600 | 200 |
1989/08/02 | 6,500 | 6,500 | 6,500 | 6,500 | 600 |
1989/07/27 | 6,300 | 6,300 | 6,300 | 6,300 | 400 |
1989/07/26 | 6,300 | 6,300 | 6,300 | 6,300 | 600 |
1989/07/20 | 6,300 | 6,300 | 6,140 | 6,140 | 300 |
1989/07/19 | 6,100 | 6,300 | 6,100 | 6,150 | 1,000 |
1989/07/18 | 6,400 | 6,400 | 6,300 | 6,300 | 300 |
1989/07/14 | 6,400 | 6,400 | 6,330 | 6,330 | 600 |
1989/07/12 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
1989/07/11 | 6,420 | 6,500 | 6,420 | 6,500 | 300 |
1989/07/07 | 6,170 | 6,170 | 6,170 | 6,170 | 100 |
1989/07/06 | 6,150 | 6,150 | 6,150 | 6,150 | 300 |
1989/07/05 | 6,160 | 6,160 | 6,160 | 6,160 | 100 |
1989/07/04 | 6,200 | 6,200 | 6,150 | 6,150 | 200 |
1989/06/30 | 6,150 | 6,200 | 6,150 | 6,200 | 200 |
1989/06/29 | 6,300 | 6,300 | 6,200 | 6,200 | 300 |
1989/06/27 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
1989/06/23 | 6,400 | 6,400 | 6,350 | 6,350 | 400 |
1989/06/22 | 6,400 | 6,400 | 6,400 | 6,400 | 600 |
1989/06/19 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
1989/06/15 | 6,350 | 6,350 | 6,340 | 6,340 | 600 |
1989/06/14 | 6,570 | 6,570 | 6,350 | 6,350 | 800 |
1989/06/13 | 6,690 | 6,690 | 6,590 | 6,590 | 600 |
1989/06/09 | 6,690 | 6,690 | 6,690 | 6,690 | 100 |
1989/06/08 | 6,790 | 6,790 | 6,790 | 6,790 | 200 |
1989/06/02 | 6,850 | 6,850 | 6,840 | 6,840 | 600 |
1989/06/01 | 6,750 | 6,850 | 6,750 | 6,850 | 1,100 |
1989/05/29 | 6,460 | 6,460 | 6,460 | 6,460 | 200 |
1989/05/25 | 6,340 | 6,340 | 6,340 | 6,340 | 500 |
1989/05/23 | 6,690 | 6,690 | 6,640 | 6,640 | 200 |
1989/05/22 | 6,750 | 6,750 | 6,750 | 6,750 | 100 |
1989/05/19 | 6,790 | 6,790 | 6,790 | 6,790 | 300 |
1989/05/17 | 6,790 | 6,800 | 6,790 | 6,800 | 700 |
1989/05/12 | 6,900 | 6,900 | 6,800 | 6,800 | 300 |
1989/05/11 | 6,860 | 6,900 | 6,860 | 6,900 | 700 |
1989/05/10 | 6,780 | 6,870 | 6,780 | 6,870 | 1,200 |
1989/05/09 | 6,800 | 6,980 | 6,790 | 6,790 | 1,300 |
1989/05/08 | 6,350 | 6,700 | 6,350 | 6,700 | 1,000 |
1989/05/02 | 6,100 | 6,250 | 6,100 | 6,250 | 600 |
1989/05/01 | 6,180 | 6,300 | 6,180 | 6,200 | 300 |
1989/04/27 | 6,080 | 6,110 | 6,080 | 6,110 | 500 |
1989/04/26 | 6,120 | 6,120 | 6,110 | 6,110 | 300 |
1989/04/25 | 6,110 | 6,110 | 6,110 | 6,110 | 200 |
1989/04/20 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
1989/04/19 | 6,100 | 6,100 | 6,100 | 6,100 | 200 |
1989/04/17 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
1989/04/14 | 6,100 | 6,100 | 6,100 | 6,100 | 300 |
1989/04/12 | 6,050 | 6,050 | 6,050 | 6,050 | 100 |
1989/04/04 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
1989/03/31 | 6,400 | 6,400 | 6,400 | 6,400 | 200 |
1989/03/30 | 6,410 | 6,410 | 6,410 | 6,410 | 300 |
1989/03/29 | 6,410 | 6,410 | 6,410 | 6,410 | 100 |
1989/03/28 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
1989/03/27 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
1989/03/24 | 6,490 | 6,600 | 6,410 | 6,410 | 900 |
1989/03/23 | 6,580 | 6,600 | 6,580 | 6,600 | 600 |
1989/03/22 | 6,400 | 6,580 | 6,400 | 6,580 | 400 |
1989/03/20 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
1989/03/17 | 6,110 | 6,110 | 6,110 | 6,110 | 100 |
1989/03/16 | 6,110 | 6,110 | 6,060 | 6,060 | 400 |
1989/03/14 | 6,010 | 6,010 | 6,010 | 6,010 | 400 |
1989/03/10 | 6,410 | 6,410 | 6,410 | 6,410 | 200 |
1989/03/06 | 6,410 | 6,650 | 6,410 | 6,650 | 400 |
1989/03/03 | 6,400 | 6,400 | 6,400 | 6,400 | 500 |
1989/02/23 | 6,690 | 6,890 | 6,690 | 6,800 | 800 |
1989/02/21 | 6,600 | 6,600 | 6,600 | 6,600 | 300 |
1989/02/20 | 6,600 | 6,600 | 6,600 | 6,600 | 200 |
1989/02/17 | 6,590 | 6,590 | 6,590 | 6,590 | 100 |
1989/02/16 | 6,700 | 6,700 | 6,700 | 6,700 | 200 |
1989/02/15 | 6,610 | 6,800 | 6,600 | 6,800 | 7,000 |
1989/02/13 | 6,500 | 6,500 | 6,500 | 6,500 | 200 |
1989/02/10 | 6,500 | 6,600 | 6,400 | 6,400 | 800 |
1989/02/09 | 6,700 | 6,700 | 6,680 | 6,680 | 600 |
1989/02/08 | 6,800 | 7,000 | 6,800 | 6,900 | 600 |
1989/02/07 | 6,500 | 6,750 | 6,500 | 6,730 | 1,600 |
1989/02/06 | 6,500 | 6,590 | 6,480 | 6,480 | 3,000 |
1989/02/03 | 6,580 | 6,580 | 6,450 | 6,500 | 500 |
1989/02/02 | 6,400 | 6,500 | 6,400 | 6,500 | 1,700 |
1989/02/01 | 6,220 | 6,600 | 6,220 | 6,500 | 3,300 |
1989/01/31 | 6,310 | 6,360 | 6,310 | 6,350 | 1,800 |
1989/01/30 | 6,200 | 6,350 | 6,200 | 6,310 | 600 |
1989/01/28 | 6,200 | 6,200 | 6,200 | 6,200 | 800 |
1989/01/27 | 6,100 | 6,200 | 6,100 | 6,200 | 300 |
1989/01/26 | 6,200 | 6,200 | 6,200 | 6,200 | 600 |
1989/01/25 | 6,300 | 6,300 | 6,270 | 6,270 | 800 |
1989/01/24 | 6,290 | 6,300 | 6,090 | 6,220 | 2,500 |
1989/01/23 | 6,100 | 6,200 | 6,100 | 6,200 | 1,000 |
1989/01/20 | 6,000 | 6,100 | 5,900 | 5,900 | 1,400 |
1989/01/19 | 5,800 | 6,100 | 5,800 | 6,000 | 2,600 |
1989/01/18 | 5,700 | 5,700 | 5,700 | 5,700 | 300 |
1989/01/12 | 5,560 | 5,560 | 5,500 | 5,500 | 400 |
1989/01/11 | 5,750 | 5,750 | 5,550 | 5,550 | 900 |
1989/01/10 | 5,900 | 5,900 | 5,750 | 5,750 | 1,100 |
1989/01/09 | 5,400 | 5,900 | 5,400 | 5,900 | 1,100 |
1989/01/06 | 5,400 | 5,400 | 5,400 | 5,400 | 500 |
1989/01/05 | 5,300 | 5,410 | 5,300 | 5,310 | 1,300 |
1989/01/04 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |