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
2002/12/30 210 216 205 216 13,000
2002/12/27 203 218 202 218 29,000
2002/12/26 207 207 195 200 17,000
2002/12/25 211 211 202 202 14,000
2002/12/24 211 230 201 213 69,000
2002/12/20 201 211 196 211 15,000
2002/12/19 213 216 201 211 10,000
2002/12/18 202 218 202 218 118,000
2002/12/17 205 209 187 187 9,000
2002/12/16 210 210 210 210 2,000
2002/12/13 207 215 205 215 15,000
2002/12/12 220 220 205 205 7,000
2002/12/11 200 225 200 220 33,000
2002/12/10 239 245 216 220 27,000
2002/12/09 254 255 241 241 12,000
2002/12/06 250 255 240 255 13,000
2002/12/05 249 255 248 255 25,000
2002/12/04 249 251 240 250 97,000
2002/12/03 259 259 247 254 30,000
2002/12/02 245 269 238 265 54,000
2002/11/29 250 250 240 245 57,000
2002/11/28 227 254 216 250 84,000
2002/11/27 205 226 205 223 78,000
2002/11/26 205 213 205 213 25,000
2002/11/25 196 210 195 205 27,000
2002/11/22 200 215 200 202 60,000
2002/11/21 197 202 185 194 38,000
2002/11/20 184 198 183 197 14,000
2002/11/19 201 207 192 192 31,000
2002/11/18 192 200 190 200 28,000
2002/11/15 177 192 177 192 29,000
2002/11/14 186 192 171 192 19,000
2002/11/13 171 192 171 192 34,000
2002/11/12 186 188 175 175 16,000
2002/11/11 203 203 180 194 31,000
2002/11/08 204 206 200 205 35,000
2002/11/07 188 210 187 204 63,000
2002/11/06 178 190 178 185 26,000
2002/11/05 181 181 166 181 39,000
2002/11/01 193 195 170 189 101,000
2002/10/31 201 205 190 190 69,000
2002/10/30 198 215 195 206 106,000
2002/10/29 215 215 191 204 121,000
2002/10/28 175 220 172 220 336,000
2002/10/25 140 170 140 170 136,000
2002/10/24 125 134 125 134 8,000
2002/10/23 120 120 120 120 10,000
2002/10/21 120 120 120 120 16,000
2002/10/18 110 115 110 115 2,000
2002/10/17 110 110 110 110 1,000
2002/10/16 110 110 110 110 1,000
2002/10/10 110 110 110 110 3,000
2002/10/09 110 110 110 110 2,000
2002/10/08 110 110 110 110 2,000
2002/10/02 110 110 110 110 1,000
2002/10/01 109 109 109 109 10,000
2002/09/25 110 110 110 110 6,000
2002/09/18 109 109 109 109 2,000
2002/09/17 109 109 109 109 1,000
2002/09/13 109 109 109 109 2,000
2002/09/11 110 110 110 110 4,000
2002/09/10 109 110 109 110 6,000
2002/09/06 109 109 109 109 1,000
2002/09/04 109 109 109 109 1,000
2002/08/29 109 109 109 109 1,000
2002/08/26 114 114 114 114 1,000
2002/08/23 114 114 114 114 1,000
2002/08/15 110 110 110 110 2,000
2002/08/13 110 110 110 110 2,000
2002/08/12 109 109 109 109 1,000
2002/08/06 113 113 109 109 2,000
2002/08/01 113 113 113 113 1,000
2002/07/25 113 113 113 113 2,000
2002/07/24 114 114 113 113 10,000
2002/07/22 112 112 112 112 1,000
2002/07/18 110 110 110 110 4,000
2002/07/15 109 109 109 109 1,000
2002/07/12 109 109 109 109 3,000
2002/07/11 109 109 109 109 1,000
2002/07/05 109 109 109 109 1,000
2002/07/04 109 109 109 109 2,000
2002/07/01 116 116 116 116 2,000
2002/06/14 109 109 109 109 6,000
2002/06/11 117 117 117 117 2,000
2002/06/10 117 117 117 117 1,000
2002/06/07 111 111 110 110 5,000
2002/05/30 109 109 109 109 2,000
2002/05/29 109 109 109 109 15,000
2002/05/28 107 107 107 107 1,000
2002/05/24 117 117 117 117 7,000
2002/05/21 117 117 117 117 3,000
2002/05/16 115 115 115 115 1,000
2002/05/15 110 110 110 110 34,000
2002/05/14 110 110 110 110 1,000
2002/05/10 118 118 118 118 2,000
2002/05/08 111 118 111 118 11,000
2002/05/07 115 115 115 115 1,000
2002/05/02 110 110 110 110 2,000
2002/05/01 110 110 110 110 1,000
2002/04/30 110 110 110 110 2,000
2002/04/26 110 110 110 110 1,000
2002/04/16 100 105 100 105 7,000
2002/04/12 115 115 115 115 1,000
2002/04/10 118 118 118 118 2,000
2002/04/08 118 118 118 118 1,000
2002/04/05 115 115 115 115 1,000
2002/04/04 115 115 115 115 1,000
2002/03/29 115 115 115 115 1,000
2002/03/28 118 118 118 118 1,000
2002/03/14 116 118 116 118 3,000
2002/03/12 117 117 116 116 3,000
2002/03/11 115 115 115 115 1,000
2002/03/08 115 115 115 115 2,000
2002/03/04 115 115 115 115 1,000
2002/03/01 115 115 115 115 1,000
2002/02/26 116 116 116 116 1,000
2002/02/25 115 115 115 115 3,000
2002/02/20 119 119 119 119 4,000
2002/02/19 114 114 114 114 2,000
2002/02/13 113 113 113 113 2,000
2002/02/08 113 113 113 113 6,000
2002/02/05 115 115 115 115 3,000
2002/01/30 115 115 115 115 1,000
2002/01/29 115 115 115 115 1,000
2002/01/24 110 110 110 110 1,000
2002/01/22 110 110 108 108 4,000
2002/01/21 113 113 113 113 3,000
2002/01/18 113 113 113 113 3,000
2002/01/17 120 120 120 120 3,000
2002/01/15 113 113 113 113 1,000
2002/01/11 113 113 113 113 5,000
2002/01/10 120 120 120 120 2,000
2002/01/08 120 120 120 120 8,000
2002/01/07 120 120 120 120 6,000
2002/01/04 123 123 120 120 6,000

このページの先頭へ