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 |
|---|---|---|---|---|---|
| 2005/12/30 | 735 | 763 | 685 | 740 | 185,000 |
| 2005/12/29 | 600 | 695 | 595 | 695 | 184,000 |
| 2005/12/28 | 593 | 599 | 571 | 595 | 106,000 |
| 2005/12/27 | 542 | 585 | 531 | 583 | 117,000 |
| 2005/12/26 | 503 | 549 | 503 | 532 | 194,000 |
| 2005/12/22 | 481 | 500 | 470 | 500 | 91,000 |
| 2005/12/21 | 440 | 485 | 440 | 485 | 50,000 |
| 2005/12/20 | 438 | 450 | 436 | 441 | 16,000 |
| 2005/12/19 | 448 | 458 | 448 | 453 | 16,000 |
| 2005/12/16 | 460 | 465 | 440 | 463 | 62,000 |
| 2005/12/15 | 479 | 480 | 460 | 460 | 69,000 |
| 2005/12/14 | 490 | 490 | 475 | 475 | 26,000 |
| 2005/12/13 | 453 | 505 | 453 | 485 | 76,000 |
| 2005/12/12 | 464 | 464 | 451 | 454 | 69,000 |
| 2005/12/09 | 513 | 520 | 462 | 469 | 163,000 |
| 2005/12/08 | 430 | 498 | 430 | 498 | 240,000 |
| 2005/12/07 | 401 | 418 | 401 | 418 | 34,000 |
| 2005/12/06 | 405 | 405 | 401 | 402 | 25,000 |
| 2005/12/05 | 405 | 408 | 405 | 408 | 15,000 |
| 2005/12/02 | 410 | 415 | 405 | 405 | 21,000 |
| 2005/12/01 | 410 | 415 | 406 | 406 | 8,000 |
| 2005/11/30 | 407 | 410 | 407 | 410 | 21,000 |
| 2005/11/29 | 410 | 410 | 409 | 410 | 13,000 |
| 2005/11/28 | 410 | 415 | 405 | 410 | 13,000 |
| 2005/11/25 | 415 | 415 | 405 | 408 | 29,000 |
| 2005/11/24 | 415 | 415 | 410 | 410 | 3,000 |
| 2005/11/22 | 425 | 425 | 420 | 420 | 6,000 |
| 2005/11/21 | 438 | 438 | 438 | 438 | 3,000 |
| 2005/11/18 | 410 | 433 | 410 | 433 | 7,000 |
| 2005/11/17 | 404 | 410 | 400 | 405 | 9,000 |
| 2005/11/16 | 399 | 409 | 399 | 409 | 3,000 |
| 2005/11/15 | 404 | 409 | 399 | 404 | 14,000 |
| 2005/11/14 | 410 | 410 | 405 | 409 | 10,000 |
| 2005/11/11 | 415 | 415 | 410 | 410 | 20,000 |
| 2005/11/10 | 420 | 420 | 415 | 415 | 14,000 |
| 2005/11/09 | 420 | 420 | 415 | 415 | 5,000 |
| 2005/11/08 | 416 | 421 | 416 | 416 | 6,000 |
| 2005/11/07 | 416 | 426 | 416 | 421 | 22,000 |
| 2005/11/04 | 410 | 420 | 410 | 420 | 14,000 |
| 2005/11/02 | 419 | 420 | 415 | 415 | 4,000 |
| 2005/11/01 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/10/31 | 405 | 413 | 405 | 410 | 13,000 |
| 2005/10/28 | 415 | 415 | 415 | 415 | 5,000 |
| 2005/10/27 | 435 | 435 | 420 | 420 | 11,000 |
| 2005/10/26 | 409 | 410 | 406 | 410 | 18,000 |
| 2005/10/25 | 401 | 418 | 401 | 410 | 23,000 |
| 2005/10/24 | 400 | 408 | 400 | 405 | 40,000 |
| 2005/10/21 | 399 | 399 | 398 | 399 | 37,000 |
| 2005/10/20 | 375 | 400 | 370 | 400 | 43,000 |
| 2005/10/19 | 391 | 391 | 361 | 382 | 25,000 |
| 2005/10/18 | 379 | 392 | 377 | 388 | 42,000 |
| 2005/10/17 | 352 | 375 | 352 | 368 | 35,000 |
| 2005/10/14 | 333 | 351 | 325 | 351 | 22,000 |
| 2005/10/13 | 322 | 323 | 322 | 323 | 2,000 |
| 2005/10/12 | 318 | 320 | 315 | 317 | 26,000 |
| 2005/10/07 | 323 | 323 | 319 | 319 | 5,000 |
| 2005/10/05 | 327 | 328 | 327 | 328 | 2,000 |
| 2005/10/04 | 336 | 336 | 320 | 320 | 7,000 |
| 2005/10/03 | 316 | 316 | 316 | 316 | 1,000 |
| 2005/09/30 | 327 | 327 | 325 | 325 | 4,000 |
| 2005/09/29 | 335 | 337 | 325 | 332 | 23,000 |
| 2005/09/28 | 349 | 349 | 349 | 349 | 3,000 |
| 2005/09/27 | 337 | 353 | 331 | 353 | 11,000 |
| 2005/09/26 | 322 | 337 | 322 | 337 | 13,000 |
| 2005/09/22 | 320 | 321 | 320 | 321 | 11,000 |
| 2005/09/21 | 330 | 330 | 326 | 326 | 23,000 |
| 2005/09/20 | 330 | 334 | 330 | 334 | 10,000 |
| 2005/09/16 | 320 | 335 | 318 | 325 | 31,000 |
| 2005/09/15 | 320 | 322 | 320 | 320 | 22,000 |
| 2005/09/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/09/13 | 321 | 321 | 320 | 320 | 4,000 |
| 2005/09/12 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/09/08 | 315 | 315 | 305 | 305 | 12,000 |
| 2005/09/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/09/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/09/05 | 321 | 322 | 312 | 312 | 8,000 |
| 2005/09/02 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/09/01 | 321 | 321 | 316 | 320 | 12,000 |
| 2005/08/31 | 326 | 331 | 326 | 331 | 2,000 |
| 2005/08/30 | 311 | 321 | 311 | 321 | 5,000 |
| 2005/08/29 | 315 | 318 | 315 | 316 | 16,000 |
| 2005/08/26 | 335 | 335 | 330 | 330 | 2,000 |
| 2005/08/25 | 335 | 335 | 335 | 335 | 11,000 |
| 2005/08/24 | 342 | 342 | 335 | 335 | 3,000 |
| 2005/08/23 | 343 | 343 | 343 | 343 | 4,000 |
| 2005/08/22 | 334 | 345 | 334 | 345 | 9,000 |
| 2005/08/19 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/08/18 | 350 | 350 | 350 | 350 | 9,000 |
| 2005/08/17 | 345 | 360 | 345 | 355 | 25,000 |
| 2005/08/16 | 344 | 344 | 344 | 344 | 2,000 |
| 2005/08/15 | 335 | 335 | 335 | 335 | 4,000 |
| 2005/08/12 | 325 | 335 | 325 | 335 | 6,000 |
| 2005/08/11 | 315 | 325 | 315 | 325 | 11,000 |
| 2005/08/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/09 | 310 | 320 | 310 | 320 | 5,000 |
| 2005/08/08 | 310 | 310 | 305 | 307 | 4,000 |
| 2005/08/05 | 305 | 305 | 305 | 305 | 4,000 |
| 2005/08/04 | 310 | 310 | 305 | 305 | 2,000 |
| 2005/08/02 | 315 | 315 | 312 | 313 | 3,000 |
| 2005/08/01 | 320 | 320 | 315 | 315 | 20,000 |
| 2005/07/28 | 318 | 320 | 318 | 320 | 4,000 |
| 2005/07/27 | 315 | 319 | 314 | 319 | 9,000 |
| 2005/07/26 | 301 | 311 | 300 | 311 | 22,000 |
| 2005/07/25 | 301 | 301 | 301 | 301 | 8,000 |
| 2005/07/22 | 300 | 300 | 300 | 300 | 6,000 |
| 2005/07/21 | 307 | 307 | 302 | 302 | 6,000 |
| 2005/07/20 | 308 | 308 | 302 | 302 | 9,000 |
| 2005/07/19 | 300 | 300 | 300 | 300 | 6,000 |
| 2005/07/15 | 299 | 306 | 299 | 300 | 9,000 |
| 2005/07/14 | 300 | 301 | 285 | 301 | 24,000 |
| 2005/07/13 | 300 | 300 | 297 | 300 | 7,000 |
| 2005/07/12 | 305 | 305 | 301 | 301 | 5,000 |
| 2005/07/11 | 307 | 307 | 305 | 305 | 6,000 |
| 2005/07/08 | 318 | 318 | 317 | 317 | 3,000 |
| 2005/07/07 | 315 | 318 | 315 | 318 | 2,000 |
| 2005/07/05 | 302 | 307 | 302 | 307 | 4,000 |
| 2005/07/04 | 320 | 320 | 316 | 316 | 7,000 |
| 2005/07/01 | 306 | 320 | 305 | 320 | 7,000 |
| 2005/06/29 | 310 | 310 | 306 | 306 | 2,000 |
| 2005/06/28 | 311 | 311 | 310 | 310 | 2,000 |
| 2005/06/27 | 310 | 310 | 310 | 310 | 20,000 |
| 2005/06/24 | 311 | 311 | 311 | 311 | 2,000 |
| 2005/06/23 | 309 | 310 | 306 | 306 | 4,000 |
| 2005/06/22 | 305 | 308 | 305 | 306 | 8,000 |
| 2005/06/21 | 337 | 337 | 320 | 325 | 3,000 |
| 2005/06/20 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/06/17 | 303 | 303 | 303 | 303 | 1,000 |
| 2005/06/16 | 296 | 301 | 296 | 301 | 7,000 |
| 2005/06/15 | 298 | 298 | 293 | 294 | 12,000 |
| 2005/06/14 | 297 | 298 | 297 | 298 | 4,000 |
| 2005/06/13 | 293 | 298 | 293 | 298 | 2,000 |
| 2005/06/10 | 300 | 300 | 300 | 300 | 8,000 |
| 2005/06/09 | 300 | 301 | 300 | 300 | 12,000 |
| 2005/06/08 | 295 | 300 | 295 | 300 | 3,000 |
| 2005/06/07 | 289 | 294 | 289 | 294 | 2,000 |
| 2005/06/06 | 309 | 310 | 309 | 309 | 3,000 |
| 2005/06/03 | 320 | 320 | 306 | 310 | 11,000 |
| 2005/06/02 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/06/01 | 310 | 310 | 310 | 310 | 2,000 |
| 2005/05/31 | 296 | 310 | 296 | 310 | 2,000 |
| 2005/05/30 | 295 | 296 | 295 | 296 | 4,000 |
| 2005/05/27 | 299 | 300 | 296 | 296 | 5,000 |
| 2005/05/26 | 301 | 311 | 300 | 300 | 10,000 |
| 2005/05/25 | 319 | 322 | 310 | 310 | 6,000 |
| 2005/05/24 | 319 | 319 | 318 | 319 | 7,000 |
| 2005/05/23 | 306 | 317 | 306 | 317 | 18,000 |
| 2005/05/20 | 316 | 316 | 285 | 296 | 22,000 |
| 2005/05/19 | 330 | 330 | 310 | 313 | 12,000 |
| 2005/05/18 | 333 | 333 | 333 | 333 | 1,000 |
| 2005/05/17 | 365 | 365 | 330 | 340 | 20,000 |
| 2005/05/16 | 370 | 370 | 350 | 360 | 6,000 |
| 2005/05/13 | 376 | 376 | 376 | 376 | 4,000 |
| 2005/05/12 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/05/11 | 382 | 382 | 360 | 365 | 7,000 |
| 2005/05/10 | 392 | 392 | 382 | 382 | 5,000 |
| 2005/05/09 | 370 | 378 | 370 | 378 | 5,000 |
| 2005/05/06 | 371 | 371 | 370 | 370 | 4,000 |
| 2005/05/02 | 392 | 395 | 355 | 371 | 56,000 |
| 2005/04/28 | 398 | 398 | 392 | 395 | 11,000 |
| 2005/04/27 | 398 | 398 | 394 | 394 | 24,000 |
| 2005/04/26 | 412 | 412 | 395 | 396 | 25,000 |
| 2005/04/25 | 394 | 394 | 388 | 390 | 8,000 |
| 2005/04/22 | 374 | 378 | 374 | 374 | 5,000 |
| 2005/04/21 | 377 | 379 | 377 | 379 | 5,000 |
| 2005/04/20 | 381 | 381 | 380 | 380 | 3,000 |
| 2005/04/19 | 380 | 380 | 375 | 377 | 17,000 |
| 2005/04/18 | 376 | 376 | 365 | 366 | 22,000 |
| 2005/04/15 | 390 | 390 | 375 | 375 | 18,000 |
| 2005/04/14 | 415 | 415 | 385 | 405 | 22,000 |
| 2005/04/13 | 410 | 425 | 409 | 420 | 42,000 |
| 2005/04/12 | 415 | 415 | 411 | 411 | 3,000 |
| 2005/04/11 | 412 | 416 | 411 | 411 | 14,000 |
| 2005/04/08 | 411 | 411 | 411 | 411 | 1,000 |
| 2005/04/07 | 411 | 425 | 410 | 411 | 7,000 |
| 2005/04/06 | 416 | 416 | 412 | 412 | 3,000 |
| 2005/04/05 | 433 | 433 | 420 | 420 | 4,000 |
| 2005/04/04 | 433 | 433 | 433 | 433 | 1,000 |
| 2005/03/30 | 463 | 463 | 461 | 461 | 5,000 |
| 2005/03/29 | 450 | 450 | 448 | 448 | 3,000 |
| 2005/03/28 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/03/25 | 456 | 456 | 440 | 440 | 6,000 |
| 2005/03/24 | 465 | 465 | 457 | 457 | 4,000 |
| 2005/03/23 | 468 | 468 | 445 | 455 | 9,000 |
| 2005/03/22 | 465 | 468 | 465 | 468 | 3,000 |
| 2005/03/18 | 465 | 465 | 460 | 460 | 7,000 |
| 2005/03/17 | 456 | 456 | 455 | 455 | 3,000 |
| 2005/03/16 | 470 | 470 | 451 | 451 | 8,000 |
| 2005/03/15 | 466 | 475 | 466 | 468 | 10,000 |
| 2005/03/14 | 470 | 472 | 462 | 471 | 23,000 |
| 2005/03/11 | 445 | 465 | 445 | 452 | 105,000 |
| 2005/03/10 | 408 | 425 | 397 | 420 | 26,000 |
| 2005/03/09 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/03/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/03/07 | 408 | 410 | 408 | 410 | 4,000 |
| 2005/03/04 | 409 | 410 | 407 | 407 | 9,000 |
| 2005/03/03 | 405 | 410 | 405 | 406 | 4,000 |
| 2005/03/01 | 425 | 425 | 425 | 425 | 10,000 |
| 2005/02/28 | 410 | 410 | 402 | 409 | 8,000 |
| 2005/02/24 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/02/23 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/02/22 | 415 | 420 | 415 | 420 | 5,000 |
| 2005/02/21 | 440 | 440 | 431 | 435 | 7,000 |
| 2005/02/18 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/02/16 | 430 | 430 | 427 | 430 | 7,000 |
| 2005/02/15 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/02/14 | 445 | 445 | 440 | 440 | 3,000 |
| 2005/02/09 | 450 | 450 | 430 | 440 | 6,000 |
| 2005/02/08 | 450 | 470 | 450 | 450 | 15,000 |
| 2005/02/07 | 440 | 450 | 440 | 450 | 10,000 |
| 2005/02/04 | 449 | 449 | 441 | 441 | 7,000 |
| 2005/02/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/02/02 | 450 | 450 | 445 | 445 | 5,000 |
| 2005/02/01 | 450 | 450 | 446 | 450 | 10,000 |
| 2005/01/31 | 448 | 450 | 448 | 450 | 5,000 |
| 2005/01/28 | 450 | 450 | 446 | 446 | 2,000 |
| 2005/01/27 | 447 | 447 | 447 | 447 | 1,000 |
| 2005/01/26 | 450 | 455 | 450 | 455 | 7,000 |
| 2005/01/25 | 460 | 460 | 445 | 445 | 7,000 |
| 2005/01/24 | 460 | 460 | 441 | 445 | 17,000 |
| 2005/01/21 | 441 | 449 | 441 | 449 | 7,000 |
| 2005/01/20 | 445 | 450 | 445 | 450 | 2,000 |
| 2005/01/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/01/17 | 440 | 459 | 440 | 459 | 7,000 |
| 2005/01/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/01/13 | 442 | 442 | 440 | 440 | 3,000 |
| 2005/01/12 | 440 | 450 | 431 | 432 | 43,000 |
| 2005/01/11 | 430 | 440 | 430 | 440 | 8,000 |
| 2005/01/07 | 440 | 440 | 430 | 430 | 4,000 |
| 2005/01/06 | 432 | 432 | 432 | 432 | 2,000 |
| 2005/01/05 | 436 | 436 | 435 | 436 | 4,000 |
| 2005/01/04 | 440 | 440 | 436 | 436 | 2,000 |