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
2011/12/29 103 103 103 103 1,000
2011/12/28 96 103 96 103 9,000
2011/12/27 95 100 95 95 10,000
2011/12/21 97 97 95 95 5,000
2011/12/19 95 100 94 94 14,000
2011/12/16 95 95 95 95 6,000
2011/12/15 96 96 96 96 5,000
2011/12/14 97 97 96 96 3,000
2011/12/13 96 98 96 98 10,000
2011/12/12 100 100 99 99 4,000
2011/12/09 100 100 100 100 1,000
2011/12/08 102 102 98 98 7,000
2011/12/07 110 110 104 104 19,000
2011/12/06 100 109 100 106 39,000
2011/12/05 96 105 96 99 42,000
2011/12/02 96 96 96 96 2,000
2011/12/01 97 98 91 94 21,000
2011/11/30 95 95 95 95 3,000
2011/11/29 95 95 95 95 2,000
2011/11/28 94 94 91 91 5,000
2011/11/25 90 90 90 90 1,000
2011/11/24 0 0 0 90 0
2011/11/22 87 90 86 90 6,000
2011/11/21 92 92 90 90 10,000
2011/11/18 95 95 95 95 2,000
2011/11/17 0 0 0 95 0
2011/11/16 92 95 92 95 7,000
2011/11/15 93 93 93 93 1,000
2011/11/14 0 0 0 93 0
2011/11/11 0 0 0 93 0
2011/11/10 93 93 93 93 1,000
2011/11/09 0 0 0 93 0
2011/11/08 94 94 91 93 14,000
2011/11/07 95 95 95 95 3,000
2011/11/04 0 0 0 96 0
2011/11/02 96 97 96 96 8,000
2011/11/01 98 98 98 98 1,000
2011/10/31 97 98 95 98 7,000
2011/10/28 101 101 101 101 1,000
2011/10/27 0 0 0 97 0
2011/10/26 97 97 97 97 1,000
2011/10/25 97 97 97 97 2,000
2011/10/24 98 98 98 98 2,000
2011/10/21 0 0 0 98 0
2011/10/20 0 0 0 98 0
2011/10/19 0 0 0 98 0
2011/10/18 98 98 98 98 2,000
2011/10/17 101 101 101 101 3,000
2011/10/14 99 100 99 100 10,000
2011/10/13 100 103 100 102 6,000
2011/10/12 99 99 99 99 2,000
2011/10/11 101 101 98 99 7,000
2011/10/07 98 102 97 101 26,000
2011/10/06 99 99 97 97 10,000
2011/10/05 97 97 97 97 6,000
2011/10/04 97 99 95 99 6,000
2011/10/03 98 99 97 97 16,000
2011/09/30 109 119 101 102 75,000
2011/09/29 104 104 104 104 1,000
2011/09/28 103 104 100 104 9,000
2011/09/27 104 104 99 103 8,000
2011/09/26 101 101 101 101 1,000
2011/09/22 104 105 100 105 30,000
2011/09/21 107 108 107 108 4,000
2011/09/20 103 105 102 105 12,000
2011/09/16 103 103 101 103 8,000
2011/09/15 103 103 103 103 2,000
2011/09/14 106 107 103 103 17,000
2011/09/13 104 104 104 104 1,000
2011/09/12 106 106 101 101 7,000
2011/09/09 108 108 105 106 7,000
2011/09/08 107 107 107 107 1,000
2011/09/07 101 106 101 106 16,000
2011/09/06 106 106 106 106 4,000
2011/09/05 108 108 108 108 2,000
2011/09/02 107 112 107 112 10,000
2011/09/01 109 110 108 110 5,000
2011/08/31 108 108 108 108 2,000
2011/08/30 106 108 106 108 16,000
2011/08/29 104 104 104 104 1,000
2011/08/26 103 106 103 106 7,000
2011/08/25 102 103 99 103 8,000
2011/08/24 103 103 103 103 1,000
2011/08/23 103 103 103 103 1,000
2011/08/22 0 0 0 106 0
2011/08/19 105 106 105 106 2,000
2011/08/18 107 107 104 104 24,000
2011/08/17 110 110 108 108 6,000
2011/08/16 105 113 103 113 22,000
2011/08/15 101 121 101 105 39,000
2011/08/12 97 100 97 98 13,000
2011/08/11 93 93 93 93 1,000
2011/08/10 93 95 92 92 5,000
2011/08/09 87 90 87 90 18,000
2011/08/08 98 98 95 95 11,000
2011/08/05 102 104 96 98 35,000
2011/08/04 105 107 104 107 4,000
2011/08/03 109 109 103 105 4,000
2011/08/02 108 109 108 109 6,000
2011/08/01 108 112 108 112 5,000
2011/07/29 114 114 103 108 31,000
2011/07/28 117 117 110 110 7,000
2011/07/27 117 117 117 117 1,000
2011/07/26 116 116 115 115 2,000
2011/07/25 117 118 117 117 14,000
2011/07/22 120 120 118 120 3,000
2011/07/21 120 123 120 122 64,000
2011/07/20 118 120 118 119 31,000
2011/07/19 117 120 117 119 100,000
2011/07/15 108 114 108 114 41,000
2011/07/14 106 109 106 108 13,000
2011/07/13 109 110 109 109 10,000
2011/07/12 106 108 105 108 22,000
2011/07/11 110 111 106 111 63,000
2011/07/08 104 133 103 112 490,000
2011/07/07 101 102 100 102 10,000
2011/07/06 102 102 102 102 2,000
2011/07/05 102 103 102 102 5,000
2011/07/04 102 102 102 102 1,000
2011/07/01 103 103 102 102 4,000
2011/06/30 102 102 102 102 3,000
2011/06/29 101 102 101 102 4,000
2011/06/28 104 104 100 100 3,000
2011/06/27 105 105 105 105 1,000
2011/06/24 0 0 0 104 0
2011/06/23 0 0 0 104 0
2011/06/22 102 104 102 104 6,000
2011/06/21 102 102 102 102 5,000
2011/06/20 103 105 103 105 4,000
2011/06/17 104 104 103 103 7,000
2011/06/16 102 104 102 104 4,000
2011/06/15 97 102 97 102 19,000
2011/06/14 99 100 99 100 2,000
2011/06/13 0 0 0 102 0
2011/06/10 0 0 0 102 0
2011/06/09 0 0 0 102 0
2011/06/08 102 102 102 102 2,000
2011/06/07 0 0 0 102 0
2011/06/06 99 102 99 102 2,000
2011/06/03 99 99 99 99 4,000
2011/06/02 0 0 0 100 0
2011/06/01 100 100 100 100 1,000
2011/05/31 98 100 97 100 10,000
2011/05/30 94 97 93 97 6,000
2011/05/27 97 97 97 97 2,000
2011/05/26 95 95 95 95 5,000
2011/05/25 93 96 93 94 13,000
2011/05/24 95 97 92 97 17,000
2011/05/23 97 98 97 97 16,000
2011/05/20 96 99 93 99 12,000
2011/05/19 99 99 99 99 1,000
2011/05/18 96 97 96 97 2,000
2011/05/17 96 96 96 96 10,000
2011/05/16 103 103 99 100 22,000
2011/05/13 105 105 101 105 12,000
2011/05/12 103 103 103 103 7,000
2011/05/11 105 105 104 104 2,000
2011/05/10 103 106 103 106 5,000
2011/05/09 105 105 103 103 6,000
2011/05/06 104 105 104 105 9,000
2011/05/02 104 106 104 106 6,000
2011/04/28 105 105 104 104 9,000
2011/04/27 105 107 104 107 36,000
2011/04/26 108 108 106 106 15,000
2011/04/25 104 108 104 107 22,000
2011/04/22 103 104 102 104 15,000
2011/04/21 103 105 103 105 16,000
2011/04/20 108 108 103 105 16,000
2011/04/19 106 106 103 104 24,000
2011/04/18 110 116 107 108 90,000
2011/04/15 102 118 101 105 197,000
2011/04/14 106 108 101 104 20,000
2011/04/13 112 112 106 106 3,000
2011/04/12 102 115 100 112 41,000
2011/04/11 108 108 106 106 4,000
2011/04/08 101 110 100 110 28,000
2011/04/07 106 107 98 106 42,000
2011/04/06 107 109 102 107 14,000
2011/04/05 116 116 107 112 33,000
2011/04/04 100 121 100 116 148,000
2011/04/01 100 101 98 98 31,000
2011/03/31 101 103 98 102 25,000
2011/03/30 105 105 98 102 48,000
2011/03/29 105 106 100 105 31,000
2011/03/28 110 112 105 109 34,000
2011/03/25 119 124 102 110 184,000
2011/03/24 105 120 105 116 220,000
2011/03/23 89 112 89 99 251,000
2011/03/22 86 92 85 87 110,000
2011/03/18 74 79 71 79 26,000
2011/03/17 67 71 67 71 6,000
2011/03/16 69 74 67 68 38,000
2011/03/15 79 79 71 79 54,000
2011/03/14 66 76 66 75 48,000
2011/03/11 72 72 71 71 9,000
2011/03/10 75 75 72 72 4,000
2011/03/09 73 76 70 75 42,000
2011/03/08 74 75 74 75 3,000
2011/03/07 75 75 74 74 5,000
2011/03/04 75 75 73 74 8,000
2011/03/03 76 76 73 73 7,000
2011/03/02 72 76 72 76 17,000
2011/03/01 72 72 71 71 2,000
2011/02/28 72 74 70 70 8,000
2011/02/25 74 74 70 72 7,000
2011/02/24 75 76 74 74 6,000
2011/02/23 75 76 75 76 5,000
2011/02/22 79 79 78 78 6,000
2011/02/21 76 79 76 78 9,000
2011/02/18 78 78 78 78 6,000
2011/02/17 79 79 79 79 2,000
2011/02/16 79 79 77 78 12,000
2011/02/15 78 79 78 79 13,000
2011/02/14 75 75 75 75 7,000
2011/02/10 78 78 75 75 2,000
2011/02/09 76 78 76 78 5,000
2011/02/08 76 76 76 76 3,000
2011/02/07 76 76 76 76 2,000
2011/02/04 75 76 75 76 9,000
2011/02/03 77 77 77 77 3,000
2011/02/02 75 76 75 75 4,000
2011/02/01 76 76 74 75 6,000
2011/01/31 76 76 76 76 2,000
2011/01/28 0 0 0 78 0
2011/01/27 78 78 78 78 1,000
2011/01/26 77 77 77 77 6,000
2011/01/25 78 78 76 76 6,000
2011/01/24 75 77 75 77 9,000
2011/01/21 75 76 75 75 5,000
2011/01/20 77 77 74 77 8,000
2011/01/19 74 77 74 77 7,000
2011/01/18 76 77 76 77 3,000
2011/01/17 0 0 0 77 0
2011/01/14 77 77 75 77 5,000
2011/01/13 76 77 76 77 4,000
2011/01/12 74 78 73 76 25,000
2011/01/11 72 72 72 72 6,000
2011/01/07 70 72 70 72 14,000
2011/01/06 69 70 69 69 11,000
2011/01/05 70 70 68 69 12,000
2011/01/04 69 70 69 70 6,000

このページの先頭へ