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 |
|---|---|---|---|---|---|
| 1990/12/19 | 5,850 | 5,850 | 5,850 | 5,850 | 200 |
| 1990/12/17 | 5,810 | 5,810 | 5,810 | 5,810 | 100 |
| 1990/12/14 | 5,800 | 5,800 | 5,760 | 5,760 | 800 |
| 1990/12/12 | 5,800 | 5,900 | 5,740 | 5,900 | 2,000 |
| 1990/12/11 | 5,800 | 5,800 | 5,800 | 5,800 | 1,300 |
| 1990/12/10 | 5,800 | 5,800 | 5,800 | 5,800 | 800 |
| 1990/12/07 | 5,800 | 5,800 | 5,800 | 5,800 | 300 |
| 1990/12/05 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 1990/12/03 | 5,750 | 5,750 | 5,750 | 5,750 | 700 |
| 1990/11/30 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 1990/11/27 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |
| 1990/10/30 | 7,750 | 7,850 | 7,750 | 7,850 | 600 |
| 1990/10/29 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 1990/10/26 | 7,900 | 7,900 | 7,850 | 7,850 | 300 |
| 1990/10/25 | 7,910 | 7,910 | 7,910 | 7,910 | 500 |
| 1990/10/18 | 6,450 | 6,450 | 6,450 | 6,450 | 200 |
| 1990/10/15 | 6,310 | 6,310 | 6,310 | 6,310 | 200 |
| 1990/10/12 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
| 1990/10/11 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 1990/10/09 | 6,300 | 6,500 | 6,300 | 6,500 | 700 |
| 1990/10/08 | 6,390 | 6,500 | 6,390 | 6,390 | 1,100 |
| 1990/10/05 | 6,500 | 6,500 | 6,490 | 6,490 | 300 |
| 1990/10/04 | 6,500 | 6,500 | 6,500 | 6,500 | 300 |
| 1990/10/03 | 6,500 | 6,500 | 6,500 | 6,500 | 1,800 |
| 1990/09/21 | 7,600 | 8,000 | 7,600 | 8,000 | 3,400 |
| 1990/09/20 | 7,500 | 7,500 | 7,500 | 7,500 | 600 |
| 1990/09/19 | 7,500 | 7,500 | 7,500 | 7,500 | 600 |
| 1990/09/17 | 7,900 | 7,900 | 7,900 | 7,900 | 200 |
| 1990/09/12 | 7,890 | 7,890 | 7,890 | 7,890 | 100 |
| 1990/09/10 | 7,900 | 7,900 | 7,900 | 7,900 | 200 |
| 1990/09/07 | 7,900 | 8,000 | 7,900 | 8,000 | 300 |
| 1990/09/04 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 1990/09/03 | 8,410 | 8,410 | 8,400 | 8,400 | 400 |
| 1990/08/29 | 8,800 | 8,800 | 8,800 | 8,800 | 700 |
| 1990/08/28 | 8,800 | 8,800 | 8,800 | 8,800 | 400 |
| 1990/08/27 | 9,000 | 9,000 | 8,900 | 8,900 | 1,100 |
| 1990/08/22 | 9,750 | 9,750 | 9,750 | 9,750 | 100 |
| 1990/08/21 | 9,650 | 9,750 | 9,650 | 9,750 | 400 |
| 1990/08/20 | 9,500 | 9,650 | 9,500 | 9,650 | 1,400 |
| 1990/08/17 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 1990/08/16 | 9,600 | 9,600 | 9,520 | 9,520 | 200 |
| 1990/08/15 | 9,500 | 9,510 | 9,500 | 9,510 | 400 |
| 1990/08/14 | 9,500 | 9,500 | 9,500 | 9,500 | 100 |
| 1990/08/10 | 9,600 | 9,600 | 9,600 | 9,600 | 500 |
| 1990/08/09 | 9,560 | 9,560 | 9,500 | 9,500 | 3,400 |
| 1990/08/08 | 10,100 | 10,100 | 9,900 | 9,900 | 1,500 |
| 1990/08/07 | 10,100 | 10,100 | 10,100 | 10,100 | 200 |
| 1990/08/06 | 11,500 | 11,500 | 10,700 | 10,700 | 200 |
| 1990/08/02 | 11,700 | 11,700 | 11,700 | 11,700 | 100 |
| 1990/08/01 | 11,500 | 11,500 | 11,500 | 11,500 | 600 |
| 1990/07/30 | 11,300 | 11,300 | 10,800 | 10,800 | 1,300 |
| 1990/07/27 | 11,200 | 11,300 | 11,200 | 11,200 | 400 |
| 1990/07/26 | 10,800 | 11,000 | 10,600 | 11,000 | 1,500 |
| 1990/07/25 | 11,500 | 11,500 | 11,500 | 11,500 | 1,100 |
| 1990/07/24 | 11,700 | 11,700 | 11,700 | 11,700 | 200 |
| 1990/07/23 | 11,800 | 11,800 | 11,700 | 11,700 | 600 |
| 1990/07/19 | 12,300 | 12,300 | 11,000 | 11,000 | 2,300 |
| 1990/07/18 | 11,700 | 12,000 | 11,700 | 12,000 | 1,000 |
| 1990/07/17 | 11,500 | 11,800 | 11,500 | 11,500 | 1,800 |
| 1990/07/13 | 10,500 | 11,000 | 10,300 | 10,800 | 6,400 |
| 1990/07/12 | 10,600 | 10,600 | 10,300 | 10,300 | 4,800 |
| 1990/07/11 | 10,700 | 10,700 | 10,700 | 10,700 | 1,200 |
| 1990/07/10 | 10,700 | 10,900 | 10,700 | 10,900 | 600 |
| 1990/07/09 | 11,600 | 11,600 | 10,900 | 10,900 | 2,100 |
| 1990/07/06 | 11,200 | 11,400 | 11,200 | 11,200 | 1,500 |
| 1990/07/05 | 11,700 | 11,700 | 11,100 | 11,100 | 3,000 |
| 1990/07/04 | 11,700 | 11,700 | 11,700 | 11,700 | 200 |
| 1990/07/03 | 11,700 | 11,700 | 11,700 | 11,700 | 100 |
| 1990/07/02 | 11,100 | 11,700 | 11,100 | 11,700 | 400 |
| 1990/06/29 | 11,200 | 11,200 | 11,200 | 11,200 | 200 |
| 1990/06/28 | 11,100 | 11,600 | 11,100 | 11,600 | 1,200 |
| 1990/06/27 | 11,100 | 11,100 | 11,100 | 11,100 | 1,000 |
| 1990/06/26 | 11,500 | 11,500 | 11,300 | 11,400 | 1,500 |
| 1990/06/25 | 11,600 | 11,600 | 11,600 | 11,600 | 300 |
| 1990/06/21 | 11,700 | 11,700 | 11,600 | 11,600 | 6,300 |
| 1990/06/20 | 11,600 | 11,600 | 11,600 | 11,600 | 700 |
| 1990/06/19 | 11,800 | 11,800 | 11,600 | 11,600 | 700 |
| 1990/06/18 | 12,000 | 12,000 | 11,800 | 11,800 | 2,200 |
| 1990/06/15 | 11,500 | 11,500 | 11,500 | 11,500 | 100 |
| 1990/06/14 | 11,700 | 11,700 | 11,700 | 11,700 | 500 |
| 1990/06/13 | 11,500 | 11,700 | 11,100 | 11,700 | 1,200 |
| 1990/06/12 | 11,800 | 11,800 | 11,200 | 11,500 | 1,900 |
| 1990/06/11 | 12,000 | 12,000 | 11,700 | 11,700 | 2,000 |
| 1990/06/08 | 12,200 | 12,200 | 12,000 | 12,000 | 2,500 |
| 1990/06/07 | 12,400 | 12,400 | 12,000 | 12,000 | 165,000 |
| 1990/06/06 | 12,600 | 12,600 | 12,000 | 12,400 | 6,900 |
| 1990/06/05 | 13,000 | 13,000 | 12,500 | 12,500 | 7,300 |
| 1990/06/04 | 13,700 | 13,700 | 12,800 | 12,900 | 24,200 |
| 1990/06/01 | 12,500 | 13,700 | 12,400 | 13,700 | 21,300 |
| 1990/05/31 | 12,200 | 12,700 | 12,000 | 12,700 | 10,400 |
| 1990/05/30 | 12,400 | 12,700 | 12,000 | 12,000 | 9,100 |
| 1990/05/29 | 10,600 | 12,600 | 10,500 | 12,500 | 29,100 |
| 1990/05/28 | 9,990 | 10,900 | 9,950 | 10,600 | 16,800 |
| 1990/05/25 | 10,000 | 10,000 | 9,960 | 9,970 | 4,900 |
| 1990/05/24 | 10,000 | 10,400 | 10,000 | 10,000 | 9,300 |
| 1990/05/23 | 9,790 | 10,000 | 9,790 | 10,000 | 3,800 |
| 1990/05/22 | 9,630 | 9,680 | 9,600 | 9,630 | 1,700 |
| 1990/05/21 | 9,530 | 9,630 | 9,500 | 9,630 | 1,600 |
| 1990/05/18 | 9,800 | 9,800 | 9,530 | 9,630 | 3,200 |
| 1990/05/17 | 9,740 | 10,000 | 9,740 | 9,900 | 12,900 |
| 1990/05/16 | 9,300 | 9,790 | 9,300 | 9,790 | 6,500 |
| 1990/05/15 | 9,430 | 9,430 | 9,280 | 9,280 | 1,000 |
| 1990/05/14 | 9,000 | 9,410 | 9,000 | 9,360 | 4,500 |
| 1990/05/11 | 8,610 | 9,200 | 8,550 | 9,000 | 6,300 |
| 1990/05/09 | 9,000 | 9,050 | 9,000 | 9,050 | 900 |
| 1990/05/08 | 8,200 | 8,950 | 8,200 | 8,950 | 4,800 |
| 1990/05/07 | 8,210 | 8,300 | 8,210 | 8,290 | 2,700 |
| 1990/05/02 | 7,700 | 7,810 | 7,700 | 7,810 | 2,100 |
| 1990/04/25 | 7,320 | 7,420 | 7,320 | 7,400 | 600 |
| 1990/04/24 | 7,210 | 7,300 | 7,200 | 7,300 | 500 |
| 1990/04/20 | 6,630 | 6,630 | 6,630 | 6,630 | 100 |
| 1990/04/19 | 6,620 | 6,620 | 6,620 | 6,620 | 100 |
| 1990/04/18 | 6,600 | 6,600 | 6,600 | 6,600 | 500 |
| 1990/04/13 | 7,250 | 7,250 | 7,250 | 7,250 | 300 |
| 1990/04/12 | 7,300 | 7,300 | 7,250 | 7,250 | 300 |
| 1990/04/11 | 7,380 | 7,380 | 7,380 | 7,380 | 400 |
| 1990/04/09 | 6,600 | 6,810 | 6,600 | 6,810 | 900 |
| 1990/04/05 | 7,000 | 7,000 | 7,000 | 7,000 | 900 |
| 1990/04/02 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 1990/03/30 | 7,880 | 7,880 | 7,700 | 7,700 | 1,200 |
| 1990/03/28 | 8,010 | 8,010 | 8,000 | 8,000 | 700 |
| 1990/03/26 | 7,880 | 7,880 | 7,880 | 7,880 | 300 |
| 1990/03/23 | 7,990 | 7,990 | 7,990 | 7,990 | 100 |
| 1990/03/19 | 8,650 | 8,650 | 8,400 | 8,400 | 400 |
| 1990/03/14 | 8,700 | 8,700 | 8,600 | 8,700 | 700 |
| 1990/03/13 | 9,000 | 9,000 | 8,750 | 8,750 | 1,000 |
| 1990/03/12 | 9,000 | 9,100 | 9,000 | 9,100 | 1,400 |
| 1990/03/09 | 9,590 | 9,590 | 9,400 | 9,400 | 1,600 |
| 1990/03/08 | 9,490 | 9,500 | 9,490 | 9,500 | 400 |
| 1990/03/07 | 9,900 | 9,900 | 9,690 | 9,690 | 4,000 |
| 1990/03/06 | 9,000 | 9,800 | 9,000 | 9,800 | 6,800 |
| 1990/03/05 | 8,710 | 9,000 | 8,710 | 9,000 | 1,500 |
| 1990/03/02 | 9,000 | 9,000 | 8,700 | 8,700 | 1,200 |
| 1990/03/01 | 8,800 | 8,900 | 8,800 | 8,900 | 1,300 |
| 1990/02/28 | 8,300 | 8,670 | 8,300 | 8,670 | 400 |
| 1990/02/27 | 8,570 | 8,570 | 8,300 | 8,300 | 400 |
| 1990/02/26 | 8,790 | 8,790 | 8,650 | 8,670 | 1,100 |
| 1990/02/23 | 8,900 | 8,900 | 8,800 | 8,800 | 800 |
| 1990/02/22 | 8,900 | 9,000 | 8,800 | 8,900 | 2,500 |
| 1990/02/21 | 9,250 | 9,250 | 9,000 | 9,000 | 5,300 |
| 1990/02/20 | 9,140 | 9,200 | 9,000 | 9,150 | 5,000 |
| 1990/02/19 | 9,350 | 9,350 | 8,950 | 8,950 | 4,800 |
| 1990/02/16 | 8,710 | 8,800 | 8,700 | 8,750 | 4,100 |
| 1990/02/15 | 8,500 | 8,700 | 8,500 | 8,690 | 3,300 |
| 1990/02/14 | 8,530 | 8,530 | 8,300 | 8,470 | 800 |
| 1990/02/13 | 8,730 | 8,740 | 8,640 | 8,640 | 500 |
| 1990/02/09 | 8,690 | 8,800 | 8,590 | 8,750 | 5,000 |
| 1990/02/08 | 8,300 | 8,700 | 8,300 | 8,680 | 3,000 |
| 1990/02/07 | 8,180 | 8,300 | 8,000 | 8,300 | 3,300 |
| 1990/02/06 | 7,900 | 8,000 | 7,900 | 8,000 | 900 |
| 1990/02/05 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 1990/02/02 | 7,700 | 7,700 | 7,690 | 7,690 | 200 |
| 1990/02/01 | 7,900 | 7,900 | 7,800 | 7,800 | 200 |
| 1990/01/30 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 1990/01/26 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 1990/01/25 | 7,990 | 7,990 | 7,980 | 7,980 | 200 |
| 1990/01/24 | 7,950 | 7,950 | 7,950 | 7,950 | 100 |
| 1990/01/23 | 7,990 | 7,990 | 7,950 | 7,950 | 700 |
| 1990/01/22 | 7,890 | 8,100 | 7,880 | 8,100 | 500 |
| 1990/01/19 | 7,900 | 7,900 | 7,880 | 7,880 | 200 |
| 1990/01/18 | 7,790 | 7,800 | 7,790 | 7,800 | 500 |
| 1990/01/17 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 1990/01/16 | 7,800 | 7,800 | 7,770 | 7,770 | 400 |
| 1990/01/12 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 1990/01/11 | 7,750 | 7,750 | 7,750 | 7,750 | 100 |
| 1990/01/10 | 7,810 | 7,810 | 7,700 | 7,700 | 700 |
| 1990/01/09 | 7,800 | 7,800 | 7,800 | 7,800 | 200 |
| 1990/01/08 | 7,890 | 7,900 | 7,890 | 7,900 | 500 |
| 1990/01/05 | 7,910 | 7,910 | 7,910 | 7,910 | 300 |