日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 120 120 120 120 2,000
1999/12/27 141 141 141 141 8,000
1999/12/24 143 143 143 143 1,000
1999/12/22 143 143 143 143 3,000
1999/12/13 142 149 142 149 7,000
1999/12/10 141 141 141 141 1,000
1999/12/08 141 141 141 141 10,000
1999/12/07 141 141 141 141 2,000
1999/12/03 150 150 141 141 2,000
1999/12/01 150 150 150 150 2,000
1999/11/09 157 157 157 157 1,000
1999/11/08 150 160 124 160 5,000
1999/11/05 150 150 150 150 3,000
1999/11/04 150 150 150 150 1,000
1999/11/02 150 150 150 150 3,000
1999/11/01 141 141 141 141 1,000
1999/10/29 140 140 140 140 5,000
1999/10/28 140 140 140 140 3,000
1999/10/27 150 150 150 150 3,000
1999/10/22 150 150 150 150 1,000
1999/10/18 160 160 160 160 1,000
1999/10/13 158 158 158 158 2,000
1999/10/04 160 160 160 160 2,000
1999/10/01 160 160 160 160 2,000
1999/09/30 140 140 140 140 6,000
1999/09/27 165 165 155 155 3,000
1999/09/24 165 165 165 165 1,000
1999/09/22 161 161 161 161 1,000
1999/09/21 165 165 160 161 9,000
1999/09/17 160 160 160 160 2,000
1999/09/16 166 166 165 166 3,000
1999/09/10 167 167 167 167 1,000
1999/09/09 167 167 167 167 2,000
1999/09/06 166 166 166 166 1,000
1999/09/03 166 166 166 166 6,000
1999/09/02 166 166 166 166 11,000
1999/09/01 165 170 165 170 2,000
1999/08/31 165 165 165 165 1,000
1999/08/30 170 170 170 170 1,000
1999/08/25 162 162 160 162 4,000
1999/08/24 161 162 161 162 6,000
1999/08/18 160 160 160 160 1,000
1999/08/17 160 160 160 160 4,000
1999/08/16 170 170 160 160 2,000
1999/08/13 170 170 170 170 2,000
1999/08/05 171 171 170 170 3,000
1999/08/02 175 177 175 177 9,000
1999/07/29 175 175 175 175 1,000
1999/07/28 178 178 178 178 2,000
1999/07/27 179 179 178 178 5,000
1999/07/26 177 180 177 180 4,000
1999/07/22 183 183 175 175 6,000
1999/07/21 183 183 183 183 2,000
1999/07/19 183 183 183 183 1,000
1999/07/16 185 185 185 185 6,000
1999/07/15 185 185 185 185 6,000
1999/07/13 185 185 185 185 5,000
1999/07/12 180 185 179 185 10,000
1999/07/09 180 180 175 180 4,000
1999/07/08 175 180 175 180 4,000
1999/07/07 175 180 175 175 11,000
1999/07/06 175 177 175 175 9,000
1999/07/05 175 175 175 175 3,000
1999/07/02 175 175 175 175 3,000
1999/07/01 174 175 174 175 8,000
1999/06/30 174 174 174 174 2,000
1999/06/28 173 173 173 173 2,000
1999/06/24 179 179 175 175 5,000
1999/06/23 179 179 175 175 8,000
1999/06/22 175 175 175 175 2,000
1999/06/21 165 166 165 166 15,000
1999/06/18 175 175 165 165 6,000
1999/06/14 170 180 170 180 4,000
1999/06/11 164 164 164 164 4,000
1999/06/10 161 163 161 163 2,000
1999/06/07 160 160 160 160 1,000
1999/06/03 158 158 158 158 1,000
1999/06/02 158 158 158 158 4,000
1999/06/01 161 161 160 160 12,000
1999/05/31 160 160 160 160 1,000
1999/05/28 164 165 163 163 5,000
1999/05/27 165 165 165 165 4,000
1999/05/26 165 165 165 165 7,000
1999/05/25 165 165 165 165 10,000
1999/05/24 166 166 165 165 10,000
1999/05/21 170 170 165 165 3,000
1999/05/20 173 173 173 173 1,000
1999/05/19 171 173 171 173 4,000
1999/05/18 173 175 171 175 7,000
1999/05/17 175 175 175 175 4,000
1999/05/14 175 176 175 175 3,000
1999/05/13 176 179 175 176 8,000
1999/05/12 175 175 172 172 5,000
1999/05/11 180 180 170 170 24,000
1999/05/10 170 175 165 165 44,000
1999/05/06 164 166 164 164 12,000
1999/04/30 165 165 164 164 3,000
1999/04/28 165 165 165 165 6,000
1999/04/26 165 165 165 165 2,000
1999/04/23 160 160 160 160 5,000
1999/04/22 165 165 165 165 8,000
1999/04/21 167 168 166 166 15,000
1999/04/20 167 170 166 166 15,000
1999/04/19 166 169 166 167 14,000
1999/04/16 170 172 165 165 18,000
1999/04/15 170 170 170 170 15,000
1999/04/14 168 168 165 168 8,000
1999/04/13 163 163 163 163 8,000
1999/04/12 163 165 160 162 31,000
1999/04/09 160 161 159 160 41,000
1999/04/08 154 160 154 158 18,000
1999/04/07 150 155 150 151 12,000
1999/04/06 147 149 147 149 15,000
1999/04/05 148 148 146 146 15,000
1999/04/01 150 150 150 150 2,000
1999/03/31 145 145 145 145 1,000
1999/03/30 142 145 142 145 3,000
1999/03/29 148 148 141 141 13,000
1999/03/26 143 143 143 143 1,000
1999/03/25 145 145 141 141 4,000
1999/03/24 140 140 140 140 3,000
1999/03/23 140 147 140 140 10,000
1999/03/19 138 139 137 139 23,000
1999/03/18 140 143 140 140 12,000
1999/03/17 140 140 140 140 25,000
1999/03/16 138 140 137 140 40,000
1999/03/15 138 138 138 138 5,000
1999/03/12 143 143 138 138 3,000
1999/03/10 144 144 144 144 2,000
1999/03/09 135 145 135 145 2,000
1999/03/08 131 131 131 131 23,000
1999/03/05 125 125 121 121 10,000
1999/03/04 130 130 130 130 3,000
1999/03/03 126 130 125 130 19,000
1999/03/02 130 130 125 125 10,000
1999/03/01 130 135 130 130 22,000
1999/02/26 131 131 130 130 10,000
1999/02/25 131 131 131 131 1,000
1999/02/24 145 145 140 140 3,000
1999/02/23 145 145 145 145 25,000
1999/02/22 145 145 145 145 23,000
1999/02/19 145 145 145 145 1,000
1999/02/18 146 146 146 146 3,000
1999/02/17 145 146 145 145 58,000
1999/02/16 146 146 145 145 32,000
1999/02/15 150 150 146 146 63,000
1999/02/12 150 150 150 150 8,000
1999/02/09 160 160 145 155 10,000
1999/02/08 160 160 160 160 1,000
1999/02/03 155 160 155 160 8,000
1999/02/02 155 155 155 155 2,000
1999/02/01 155 155 155 155 6,000
1999/01/29 150 155 148 155 3,000
1999/01/28 150 150 150 150 2,000
1999/01/27 152 152 150 150 19,000
1999/01/26 160 162 152 152 19,000
1999/01/20 160 160 160 160 5,000
1999/01/12 160 160 160 160 1,000
1999/01/11 160 161 160 161 2,000
1999/01/05 163 163 163 163 4,000
1999/01/04 163 163 163 163 1,000

このページの先頭へ