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 |
|---|---|---|---|---|---|
| 2006/12/29 | 288 | 290 | 286 | 286 | 4,000 |
| 2006/12/28 | 278 | 285 | 278 | 285 | 9,000 |
| 2006/12/27 | 280 | 285 | 280 | 285 | 15,000 |
| 2006/12/26 | 280 | 280 | 280 | 280 | 10,000 |
| 2006/12/25 | 260 | 270 | 260 | 270 | 9,000 |
| 2006/12/22 | 275 | 275 | 270 | 270 | 8,000 |
| 2006/12/21 | 276 | 276 | 270 | 275 | 10,000 |
| 2006/12/20 | 277 | 280 | 276 | 280 | 19,000 |
| 2006/12/19 | 280 | 280 | 275 | 276 | 15,000 |
| 2006/12/18 | 277 | 294 | 277 | 280 | 19,000 |
| 2006/12/15 | 276 | 276 | 273 | 273 | 42,000 |
| 2006/12/14 | 275 | 276 | 275 | 276 | 18,000 |
| 2006/12/13 | 275 | 279 | 275 | 275 | 19,000 |
| 2006/12/12 | 266 | 280 | 261 | 280 | 54,000 |
| 2006/12/11 | 280 | 280 | 261 | 265 | 19,000 |
| 2006/12/08 | 282 | 282 | 280 | 280 | 31,000 |
| 2006/12/06 | 268 | 285 | 268 | 285 | 11,000 |
| 2006/12/04 | 258 | 258 | 258 | 258 | 3,000 |
| 2006/12/01 | 255 | 259 | 255 | 259 | 9,000 |
| 2006/11/30 | 251 | 251 | 251 | 251 | 1,000 |
| 2006/11/29 | 250 | 253 | 250 | 250 | 5,000 |
| 2006/11/28 | 247 | 250 | 247 | 250 | 5,000 |
| 2006/11/27 | 238 | 252 | 238 | 252 | 5,000 |
| 2006/11/24 | 232 | 238 | 232 | 238 | 10,000 |
| 2006/11/22 | 238 | 238 | 233 | 233 | 4,000 |
| 2006/11/21 | 226 | 228 | 223 | 223 | 10,000 |
| 2006/11/20 | 221 | 230 | 215 | 225 | 33,000 |
| 2006/11/17 | 253 | 253 | 251 | 251 | 10,000 |
| 2006/11/16 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/11/15 | 276 | 276 | 264 | 264 | 11,000 |
| 2006/11/14 | 280 | 280 | 277 | 277 | 16,000 |
| 2006/11/13 | 283 | 283 | 280 | 280 | 2,000 |
| 2006/11/10 | 282 | 282 | 281 | 281 | 6,000 |
| 2006/11/09 | 290 | 290 | 280 | 280 | 15,000 |
| 2006/11/08 | 281 | 282 | 280 | 280 | 4,000 |
| 2006/11/07 | 281 | 281 | 280 | 280 | 26,000 |
| 2006/11/06 | 282 | 282 | 280 | 280 | 20,000 |
| 2006/11/02 | 291 | 291 | 282 | 282 | 17,000 |
| 2006/11/01 | 289 | 295 | 288 | 295 | 6,000 |
| 2006/10/31 | 286 | 288 | 286 | 287 | 7,000 |
| 2006/10/30 | 290 | 290 | 286 | 286 | 7,000 |
| 2006/10/27 | 292 | 292 | 280 | 288 | 23,000 |
| 2006/10/26 | 295 | 295 | 285 | 292 | 13,000 |
| 2006/10/25 | 296 | 305 | 296 | 299 | 9,000 |
| 2006/10/24 | 311 | 311 | 295 | 295 | 84,000 |
| 2006/10/23 | 308 | 327 | 308 | 310 | 309,000 |
| 2006/10/20 | 242 | 321 | 242 | 298 | 337,000 |
| 2006/10/19 | 240 | 246 | 240 | 241 | 28,000 |
| 2006/10/18 | 246 | 246 | 240 | 240 | 12,000 |
| 2006/10/17 | 246 | 249 | 245 | 246 | 28,000 |
| 2006/10/16 | 245 | 250 | 245 | 246 | 31,000 |
| 2006/10/13 | 244 | 244 | 244 | 244 | 2,000 |
| 2006/10/12 | 245 | 245 | 244 | 244 | 13,000 |
| 2006/10/11 | 245 | 246 | 245 | 245 | 19,000 |
| 2006/10/10 | 246 | 247 | 245 | 245 | 12,000 |
| 2006/10/06 | 246 | 246 | 245 | 246 | 6,000 |
| 2006/10/05 | 245 | 246 | 245 | 245 | 17,000 |
| 2006/10/04 | 250 | 250 | 244 | 245 | 16,000 |
| 2006/10/03 | 250 | 250 | 250 | 250 | 4,000 |
| 2006/10/02 | 249 | 250 | 249 | 250 | 22,000 |
| 2006/09/29 | 252 | 255 | 252 | 255 | 8,000 |
| 2006/09/28 | 250 | 252 | 250 | 250 | 35,000 |
| 2006/09/27 | 250 | 250 | 250 | 250 | 2,000 |
| 2006/09/26 | 254 | 254 | 250 | 250 | 8,000 |
| 2006/09/25 | 265 | 265 | 252 | 253 | 11,000 |
| 2006/09/22 | 265 | 270 | 265 | 270 | 8,000 |
| 2006/09/21 | 265 | 265 | 265 | 265 | 3,000 |
| 2006/09/20 | 265 | 265 | 265 | 265 | 2,000 |
| 2006/09/19 | 260 | 270 | 260 | 265 | 8,000 |
| 2006/09/15 | 265 | 265 | 260 | 260 | 6,000 |
| 2006/09/14 | 271 | 272 | 262 | 265 | 19,000 |
| 2006/09/13 | 285 | 285 | 281 | 281 | 4,000 |
| 2006/09/12 | 290 | 290 | 288 | 290 | 9,000 |
| 2006/09/11 | 305 | 305 | 281 | 290 | 13,000 |
| 2006/09/08 | 292 | 292 | 292 | 292 | 3,000 |
| 2006/09/07 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/09/06 | 295 | 295 | 290 | 290 | 2,000 |
| 2006/09/05 | 295 | 295 | 295 | 295 | 5,000 |
| 2006/09/04 | 290 | 299 | 290 | 290 | 11,000 |
| 2006/09/01 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/08/31 | 315 | 315 | 290 | 290 | 5,000 |
| 2006/08/30 | 315 | 319 | 305 | 305 | 7,000 |
| 2006/08/29 | 318 | 318 | 310 | 310 | 8,000 |
| 2006/08/25 | 308 | 308 | 308 | 308 | 2,000 |
| 2006/08/23 | 308 | 313 | 308 | 313 | 9,000 |
| 2006/08/22 | 314 | 319 | 313 | 318 | 11,000 |
| 2006/08/21 | 315 | 319 | 315 | 319 | 4,000 |
| 2006/08/18 | 305 | 315 | 305 | 315 | 9,000 |
| 2006/08/17 | 290 | 318 | 289 | 315 | 54,000 |
| 2006/08/16 | 290 | 290 | 285 | 290 | 20,000 |
| 2006/08/15 | 290 | 300 | 290 | 300 | 9,000 |
| 2006/08/11 | 290 | 292 | 283 | 292 | 16,000 |
| 2006/08/10 | 281 | 281 | 277 | 278 | 12,000 |
| 2006/08/09 | 262 | 266 | 262 | 266 | 3,000 |
| 2006/08/08 | 265 | 265 | 261 | 265 | 6,000 |
| 2006/08/07 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/08/04 | 266 | 266 | 260 | 260 | 6,000 |
| 2006/08/03 | 270 | 270 | 270 | 270 | 7,000 |
| 2006/08/02 | 275 | 275 | 275 | 275 | 5,000 |
| 2006/08/01 | 285 | 295 | 270 | 280 | 14,000 |
| 2006/07/31 | 260 | 285 | 246 | 285 | 17,000 |
| 2006/07/28 | 261 | 265 | 260 | 265 | 10,000 |
| 2006/07/27 | 265 | 266 | 265 | 266 | 13,000 |
| 2006/07/26 | 264 | 264 | 261 | 261 | 9,000 |
| 2006/07/25 | 260 | 267 | 260 | 260 | 6,000 |
| 2006/07/24 | 260 | 260 | 252 | 260 | 10,000 |
| 2006/07/21 | 255 | 275 | 250 | 270 | 11,000 |
| 2006/07/20 | 266 | 266 | 255 | 255 | 4,000 |
| 2006/07/19 | 262 | 265 | 250 | 265 | 5,000 |
| 2006/07/18 | 285 | 285 | 262 | 262 | 6,000 |
| 2006/07/14 | 290 | 290 | 290 | 290 | 7,000 |
| 2006/07/13 | 295 | 295 | 285 | 295 | 14,000 |
| 2006/07/12 | 300 | 300 | 290 | 290 | 5,000 |
| 2006/07/11 | 312 | 312 | 310 | 310 | 5,000 |
| 2006/07/10 | 320 | 320 | 315 | 315 | 24,000 |
| 2006/07/07 | 319 | 320 | 318 | 320 | 16,000 |
| 2006/07/06 | 319 | 323 | 318 | 318 | 18,000 |
| 2006/07/05 | 332 | 332 | 330 | 330 | 9,000 |
| 2006/07/04 | 335 | 344 | 332 | 333 | 21,000 |
| 2006/07/03 | 340 | 345 | 335 | 345 | 8,000 |
| 2006/06/30 | 350 | 350 | 350 | 350 | 6,000 |
| 2006/06/29 | 330 | 340 | 328 | 340 | 5,000 |
| 2006/06/28 | 330 | 331 | 321 | 323 | 10,000 |
| 2006/06/27 | 338 | 350 | 330 | 350 | 8,000 |
| 2006/06/23 | 340 | 340 | 330 | 335 | 20,000 |
| 2006/06/22 | 330 | 340 | 330 | 340 | 3,000 |
| 2006/06/21 | 330 | 340 | 330 | 336 | 10,000 |
| 2006/06/20 | 340 | 340 | 330 | 330 | 22,000 |
| 2006/06/19 | 348 | 348 | 330 | 340 | 10,000 |
| 2006/06/16 | 332 | 344 | 332 | 340 | 14,000 |
| 2006/06/15 | 325 | 327 | 322 | 327 | 6,000 |
| 2006/06/14 | 319 | 319 | 310 | 311 | 27,000 |
| 2006/06/13 | 317 | 342 | 315 | 342 | 33,000 |
| 2006/06/12 | 306 | 332 | 306 | 332 | 33,000 |
| 2006/06/09 | 327 | 327 | 302 | 316 | 45,000 |
| 2006/06/08 | 341 | 341 | 290 | 297 | 57,000 |
| 2006/06/07 | 330 | 340 | 330 | 340 | 18,000 |
| 2006/06/06 | 348 | 348 | 305 | 325 | 24,000 |
| 2006/06/05 | 365 | 370 | 343 | 343 | 27,000 |
| 2006/06/02 | 320 | 365 | 320 | 365 | 51,000 |
| 2006/06/01 | 424 | 424 | 400 | 400 | 8,000 |
| 2006/05/31 | 435 | 435 | 405 | 420 | 15,000 |
| 2006/05/30 | 465 | 465 | 465 | 465 | 3,000 |
| 2006/05/29 | 470 | 470 | 470 | 470 | 5,000 |
| 2006/05/26 | 442 | 445 | 442 | 445 | 3,000 |
| 2006/05/25 | 450 | 460 | 445 | 457 | 5,000 |
| 2006/05/24 | 437 | 440 | 431 | 440 | 8,000 |
| 2006/05/23 | 462 | 465 | 462 | 462 | 6,000 |
| 2006/05/22 | 463 | 472 | 462 | 462 | 5,000 |
| 2006/05/19 | 430 | 450 | 430 | 431 | 13,000 |
| 2006/05/18 | 434 | 456 | 430 | 439 | 18,000 |
| 2006/05/17 | 450 | 460 | 440 | 450 | 11,000 |
| 2006/05/16 | 472 | 472 | 440 | 440 | 23,000 |
| 2006/05/15 | 495 | 495 | 490 | 490 | 9,000 |
| 2006/05/12 | 519 | 520 | 500 | 500 | 5,000 |
| 2006/05/11 | 529 | 530 | 501 | 501 | 11,000 |
| 2006/05/10 | 545 | 545 | 510 | 510 | 9,000 |
| 2006/05/09 | 524 | 525 | 523 | 525 | 8,000 |
| 2006/05/08 | 535 | 535 | 523 | 523 | 5,000 |
| 2006/05/02 | 560 | 560 | 540 | 540 | 2,000 |
| 2006/05/01 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/04/28 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/04/27 | 565 | 565 | 555 | 555 | 6,000 |
| 2006/04/26 | 557 | 567 | 555 | 555 | 6,000 |
| 2006/04/25 | 555 | 555 | 555 | 555 | 3,000 |
| 2006/04/24 | 585 | 590 | 555 | 555 | 16,000 |
| 2006/04/21 | 545 | 565 | 545 | 555 | 7,000 |
| 2006/04/20 | 580 | 585 | 511 | 511 | 15,000 |
| 2006/04/19 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/04/17 | 572 | 572 | 552 | 552 | 6,000 |
| 2006/04/14 | 582 | 582 | 582 | 582 | 3,000 |
| 2006/04/13 | 583 | 583 | 560 | 580 | 11,000 |
| 2006/04/12 | 568 | 568 | 562 | 563 | 6,000 |
| 2006/04/11 | 562 | 568 | 561 | 568 | 19,000 |
| 2006/04/10 | 606 | 606 | 580 | 580 | 11,000 |
| 2006/04/07 | 593 | 601 | 590 | 590 | 15,000 |
| 2006/04/06 | 603 | 605 | 592 | 603 | 33,000 |
| 2006/04/05 | 603 | 605 | 600 | 601 | 24,000 |
| 2006/04/04 | 611 | 611 | 600 | 610 | 67,000 |
| 2006/04/03 | 591 | 610 | 591 | 610 | 31,000 |
| 2006/03/31 | 595 | 595 | 590 | 590 | 5,000 |
| 2006/03/30 | 611 | 611 | 600 | 601 | 28,000 |
| 2006/03/29 | 612 | 612 | 611 | 611 | 3,000 |
| 2006/03/28 | 624 | 625 | 624 | 625 | 3,000 |
| 2006/03/27 | 625 | 627 | 615 | 627 | 5,000 |
| 2006/03/24 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/03/23 | 661 | 661 | 646 | 646 | 11,000 |
| 2006/03/22 | 680 | 680 | 655 | 655 | 5,000 |
| 2006/03/20 | 650 | 650 | 650 | 650 | 4,000 |
| 2006/03/17 | 621 | 649 | 602 | 649 | 10,000 |
| 2006/03/16 | 617 | 617 | 612 | 612 | 5,000 |
| 2006/03/15 | 583 | 583 | 583 | 583 | 10,000 |
| 2006/03/13 | 570 | 580 | 570 | 580 | 10,000 |
| 2006/03/10 | 565 | 570 | 565 | 570 | 6,000 |
| 2006/03/08 | 561 | 561 | 561 | 561 | 2,000 |
| 2006/03/06 | 570 | 570 | 541 | 561 | 8,000 |
| 2006/03/03 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/03/02 | 561 | 570 | 560 | 570 | 9,000 |
| 2006/03/01 | 590 | 590 | 580 | 580 | 4,000 |
| 2006/02/27 | 610 | 610 | 600 | 600 | 5,000 |
| 2006/02/24 | 600 | 610 | 593 | 610 | 7,000 |
| 2006/02/23 | 565 | 620 | 565 | 600 | 11,000 |
| 2006/02/22 | 541 | 560 | 541 | 560 | 4,000 |
| 2006/02/21 | 500 | 575 | 500 | 540 | 48,000 |
| 2006/02/20 | 625 | 626 | 525 | 525 | 29,000 |
| 2006/02/17 | 715 | 715 | 625 | 625 | 25,000 |
| 2006/02/16 | 699 | 699 | 699 | 699 | 1,000 |
| 2006/02/15 | 669 | 690 | 669 | 690 | 10,000 |
| 2006/02/14 | 699 | 699 | 655 | 669 | 16,000 |
| 2006/02/13 | 716 | 716 | 655 | 655 | 21,000 |
| 2006/02/10 | 720 | 720 | 715 | 716 | 14,000 |
| 2006/02/09 | 735 | 750 | 719 | 720 | 21,000 |
| 2006/02/08 | 750 | 750 | 735 | 736 | 23,000 |
| 2006/02/07 | 746 | 770 | 736 | 750 | 12,000 |
| 2006/02/06 | 745 | 770 | 726 | 736 | 63,000 |
| 2006/02/03 | 693 | 725 | 690 | 725 | 55,000 |
| 2006/02/02 | 669 | 700 | 669 | 688 | 54,000 |
| 2006/02/01 | 656 | 676 | 650 | 676 | 74,000 |
| 2006/01/31 | 660 | 699 | 654 | 676 | 136,000 |
| 2006/01/30 | 704 | 705 | 624 | 624 | 235,000 |
| 2006/01/27 | 740 | 740 | 706 | 724 | 55,000 |
| 2006/01/26 | 745 | 750 | 724 | 724 | 21,000 |
| 2006/01/25 | 749 | 749 | 717 | 740 | 10,000 |
| 2006/01/24 | 730 | 750 | 720 | 750 | 11,000 |
| 2006/01/23 | 760 | 760 | 730 | 740 | 4,000 |
| 2006/01/20 | 790 | 800 | 787 | 799 | 21,000 |
| 2006/01/19 | 660 | 780 | 660 | 780 | 27,000 |
| 2006/01/18 | 775 | 775 | 678 | 680 | 40,000 |
| 2006/01/17 | 791 | 791 | 775 | 778 | 24,000 |
| 2006/01/16 | 789 | 794 | 785 | 793 | 35,000 |
| 2006/01/13 | 771 | 795 | 771 | 789 | 42,000 |
| 2006/01/12 | 765 | 785 | 765 | 778 | 62,000 |
| 2006/01/11 | 779 | 779 | 766 | 770 | 83,000 |
| 2006/01/10 | 789 | 790 | 765 | 773 | 130,000 |
| 2006/01/06 | 765 | 797 | 745 | 795 | 297,000 |
| 2006/01/05 | 800 | 820 | 765 | 785 | 104,000 |
| 2006/01/04 | 740 | 795 | 740 | 790 | 44,000 |