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 |
---|---|---|---|---|---|
2001/12/26 | 113 | 113 | 113 | 113 | 1,000 |
2001/12/25 | 113 | 113 | 113 | 113 | 3,000 |
2001/12/21 | 113 | 113 | 113 | 113 | 1,000 |
2001/12/20 | 113 | 113 | 113 | 113 | 1,000 |
2001/12/18 | 102 | 102 | 102 | 102 | 4,000 |
2001/12/17 | 115 | 115 | 101 | 101 | 3,000 |
2001/12/14 | 117 | 117 | 115 | 115 | 4,000 |
2001/12/11 | 117 | 117 | 117 | 117 | 1,000 |
2001/12/07 | 117 | 117 | 117 | 117 | 3,000 |
2001/12/04 | 117 | 117 | 117 | 117 | 5,000 |
2001/12/03 | 117 | 117 | 117 | 117 | 2,000 |
2001/11/30 | 118 | 118 | 118 | 118 | 3,000 |
2001/11/29 | 118 | 118 | 118 | 118 | 2,000 |
2001/11/28 | 118 | 118 | 118 | 118 | 1,000 |
2001/11/20 | 119 | 119 | 118 | 118 | 2,000 |
2001/11/16 | 118 | 118 | 118 | 118 | 1,000 |
2001/11/14 | 118 | 118 | 118 | 118 | 2,000 |
2001/11/12 | 118 | 118 | 118 | 118 | 7,000 |
2001/11/07 | 118 | 118 | 118 | 118 | 2,000 |
2001/11/06 | 118 | 118 | 118 | 118 | 1,000 |
2001/11/05 | 119 | 119 | 118 | 118 | 2,000 |
2001/10/29 | 118 | 118 | 118 | 118 | 12,000 |
2001/10/26 | 119 | 119 | 119 | 119 | 1,000 |
2001/10/25 | 119 | 119 | 119 | 119 | 1,000 |
2001/10/24 | 123 | 123 | 123 | 123 | 1,000 |
2001/10/16 | 124 | 124 | 124 | 124 | 1,000 |
2001/10/10 | 120 | 120 | 120 | 120 | 2,000 |
2001/10/05 | 120 | 120 | 120 | 120 | 4,000 |
2001/10/04 | 120 | 120 | 120 | 120 | 5,000 |
2001/10/03 | 121 | 121 | 120 | 120 | 9,000 |
2001/10/02 | 121 | 121 | 121 | 121 | 3,000 |
2001/09/27 | 122 | 122 | 121 | 121 | 2,000 |
2001/09/21 | 120 | 120 | 120 | 120 | 3,000 |
2001/09/20 | 121 | 121 | 121 | 121 | 1,000 |
2001/09/18 | 121 | 121 | 121 | 121 | 3,000 |
2001/09/12 | 124 | 124 | 122 | 122 | 4,000 |
2001/09/11 | 125 | 125 | 125 | 125 | 48,000 |
2001/09/10 | 134 | 134 | 134 | 134 | 1,000 |
2001/09/05 | 126 | 126 | 125 | 125 | 3,000 |
2001/09/03 | 128 | 130 | 123 | 125 | 9,000 |
2001/08/16 | 130 | 130 | 130 | 130 | 2,000 |
2001/08/15 | 130 | 130 | 130 | 130 | 2,000 |
2001/08/14 | 130 | 130 | 130 | 130 | 4,000 |
2001/08/13 | 130 | 130 | 130 | 130 | 2,000 |
2001/08/08 | 124 | 124 | 124 | 124 | 1,000 |
2001/08/02 | 124 | 124 | 124 | 124 | 3,000 |
2001/08/01 | 127 | 130 | 127 | 130 | 3,000 |
2001/07/31 | 125 | 125 | 125 | 125 | 1,000 |
2001/07/27 | 125 | 125 | 125 | 125 | 2,000 |
2001/07/26 | 125 | 125 | 125 | 125 | 1,000 |
2001/07/25 | 129 | 129 | 129 | 129 | 1,000 |
2001/07/13 | 126 | 126 | 126 | 126 | 1,000 |
2001/07/11 | 125 | 125 | 125 | 125 | 2,000 |
2001/07/10 | 130 | 135 | 130 | 135 | 7,000 |
2001/07/02 | 131 | 131 | 131 | 131 | 4,000 |
2001/06/29 | 125 | 125 | 125 | 125 | 1,000 |
2001/06/22 | 125 | 125 | 125 | 125 | 13,000 |
2001/06/11 | 130 | 130 | 130 | 130 | 3,000 |
2001/06/01 | 133 | 133 | 133 | 133 | 2,000 |
2001/05/31 | 130 | 130 | 130 | 130 | 1,000 |
2001/05/28 | 134 | 134 | 134 | 134 | 1,000 |
2001/05/25 | 126 | 126 | 123 | 123 | 6,000 |
2001/05/23 | 136 | 136 | 136 | 136 | 1,000 |
2001/05/21 | 128 | 128 | 128 | 128 | 1,000 |
2001/05/18 | 128 | 128 | 128 | 128 | 2,000 |
2001/05/17 | 128 | 128 | 128 | 128 | 1,000 |
2001/05/15 | 135 | 135 | 127 | 127 | 2,000 |
2001/05/14 | 135 | 135 | 135 | 135 | 7,000 |
2001/05/11 | 135 | 135 | 135 | 135 | 3,000 |
2001/05/10 | 137 | 137 | 137 | 137 | 1,000 |
2001/05/08 | 139 | 139 | 139 | 139 | 2,000 |
2001/05/07 | 138 | 139 | 138 | 139 | 2,000 |
2001/05/02 | 137 | 138 | 135 | 135 | 4,000 |
2001/05/01 | 137 | 137 | 137 | 137 | 2,000 |
2001/04/27 | 135 | 135 | 135 | 135 | 2,000 |
2001/04/26 | 135 | 135 | 135 | 135 | 2,000 |
2001/04/25 | 136 | 136 | 136 | 136 | 1,000 |
2001/04/20 | 132 | 132 | 132 | 132 | 1,000 |
2001/04/17 | 131 | 131 | 131 | 131 | 2,000 |
2001/04/16 | 129 | 130 | 129 | 130 | 2,000 |
2001/04/13 | 130 | 130 | 130 | 130 | 1,000 |
2001/04/11 | 125 | 125 | 125 | 125 | 1,000 |
2001/04/10 | 123 | 123 | 123 | 123 | 1,000 |
2001/04/06 | 139 | 139 | 139 | 139 | 1,000 |
2001/04/05 | 137 | 137 | 137 | 137 | 3,000 |
2001/04/03 | 136 | 137 | 136 | 137 | 5,000 |
2001/04/02 | 137 | 137 | 137 | 137 | 1,000 |
2001/03/28 | 123 | 126 | 123 | 126 | 2,000 |
2001/03/27 | 131 | 131 | 131 | 131 | 1,000 |
2001/03/26 | 125 | 125 | 125 | 125 | 2,000 |
2001/03/19 | 121 | 121 | 121 | 121 | 2,000 |
2001/03/15 | 120 | 120 | 120 | 120 | 4,000 |
2001/03/14 | 121 | 121 | 121 | 121 | 10,000 |
2001/03/13 | 120 | 120 | 120 | 120 | 10,000 |
2001/03/12 | 121 | 121 | 121 | 121 | 1,000 |
2001/03/07 | 121 | 121 | 121 | 121 | 2,000 |
2001/03/05 | 121 | 121 | 121 | 121 | 1,000 |
2001/03/01 | 127 | 128 | 120 | 120 | 7,000 |
2001/02/27 | 125 | 126 | 125 | 126 | 2,000 |
2001/02/22 | 134 | 134 | 134 | 134 | 3,000 |
2001/02/21 | 131 | 131 | 130 | 130 | 2,000 |
2001/02/20 | 132 | 132 | 132 | 132 | 2,000 |
2001/02/19 | 126 | 134 | 126 | 134 | 2,000 |
2001/02/15 | 126 | 126 | 126 | 126 | 1,000 |
2001/02/14 | 126 | 126 | 126 | 126 | 1,000 |
2001/02/09 | 126 | 126 | 126 | 126 | 2,000 |
2001/02/06 | 126 | 126 | 126 | 126 | 5,000 |
2001/02/02 | 126 | 126 | 126 | 126 | 1,000 |
2001/01/30 | 122 | 122 | 122 | 122 | 1,000 |
2001/01/24 | 120 | 121 | 120 | 121 | 2,000 |
2001/01/23 | 124 | 124 | 119 | 119 | 2,000 |
2001/01/19 | 129 | 129 | 129 | 129 | 1,000 |
2001/01/10 | 125 | 130 | 125 | 130 | 4,000 |
2001/01/09 | 125 | 125 | 125 | 125 | 3,000 |
2001/01/05 | 127 | 130 | 127 | 130 | 3,000 |