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 |
---|---|---|---|---|---|
2013/12/30 | 264 | 271 | 264 | 271 | 22,000 |
2013/12/27 | 255 | 258 | 250 | 258 | 22,000 |
2013/12/26 | 244 | 255 | 242 | 253 | 21,000 |
2013/12/25 | 234 | 240 | 232 | 236 | 78,000 |
2013/12/24 | 235 | 249 | 215 | 233 | 113,000 |
2013/12/20 | 233 | 235 | 230 | 235 | 19,000 |
2013/12/19 | 233 | 233 | 233 | 233 | 2,000 |
2013/12/18 | 231 | 233 | 220 | 228 | 29,000 |
2013/12/17 | 237 | 239 | 230 | 231 | 20,000 |
2013/12/16 | 235 | 235 | 222 | 230 | 22,000 |
2013/12/13 | 230 | 247 | 229 | 239 | 53,000 |
2013/12/12 | 244 | 247 | 240 | 246 | 11,000 |
2013/12/11 | 244 | 255 | 244 | 252 | 24,000 |
2013/12/10 | 241 | 243 | 236 | 236 | 12,000 |
2013/12/09 | 230 | 248 | 226 | 246 | 37,000 |
2013/12/06 | 246 | 246 | 209 | 236 | 168,000 |
2013/12/05 | 251 | 255 | 248 | 250 | 26,000 |
2013/12/04 | 251 | 260 | 250 | 259 | 13,000 |
2013/12/03 | 247 | 250 | 241 | 249 | 40,000 |
2013/12/02 | 262 | 262 | 246 | 254 | 25,000 |
2013/11/29 | 263 | 264 | 260 | 262 | 18,000 |
2013/11/28 | 265 | 266 | 265 | 266 | 9,000 |
2013/11/27 | 265 | 268 | 257 | 266 | 41,000 |
2013/11/26 | 265 | 265 | 261 | 265 | 15,000 |
2013/11/25 | 268 | 269 | 264 | 269 | 30,000 |
2013/11/22 | 272 | 272 | 268 | 272 | 19,000 |
2013/11/21 | 274 | 277 | 274 | 277 | 7,000 |
2013/11/20 | 274 | 280 | 274 | 280 | 2,000 |
2013/11/19 | 289 | 289 | 271 | 277 | 39,000 |
2013/11/18 | 278 | 285 | 278 | 285 | 22,000 |
2013/11/15 | 282 | 283 | 275 | 282 | 36,000 |
2013/11/14 | 282 | 291 | 267 | 290 | 51,000 |
2013/11/13 | 286 | 286 | 277 | 278 | 41,000 |
2013/11/12 | 279 | 285 | 277 | 284 | 114,000 |
2013/11/11 | 280 | 283 | 275 | 275 | 13,000 |
2013/11/08 | 284 | 286 | 272 | 275 | 34,000 |
2013/11/07 | 292 | 292 | 275 | 281 | 46,000 |
2013/11/06 | 290 | 294 | 289 | 290 | 60,000 |
2013/11/05 | 290 | 295 | 281 | 290 | 96,000 |
2013/11/01 | 282 | 318 | 272 | 300 | 346,000 |
2013/10/31 | 280 | 334 | 272 | 306 | 609,000 |
2013/10/30 | 290 | 305 | 273 | 282 | 430,000 |
2013/10/29 | 253 | 300 | 253 | 291 | 468,000 |
2013/10/28 | 222 | 258 | 222 | 254 | 461,000 |
2013/10/25 | 215 | 222 | 215 | 220 | 105,000 |
2013/10/24 | 204 | 213 | 204 | 213 | 35,000 |
2013/10/23 | 211 | 214 | 204 | 204 | 23,000 |
2013/10/22 | 208 | 208 | 200 | 208 | 71,000 |
2013/10/21 | 208 | 208 | 204 | 206 | 10,000 |
2013/10/18 | 202 | 210 | 202 | 203 | 27,000 |
2013/10/17 | 204 | 205 | 197 | 199 | 59,000 |
2013/10/16 | 204 | 204 | 195 | 200 | 31,000 |
2013/10/15 | 202 | 207 | 200 | 200 | 54,000 |
2013/10/11 | 216 | 217 | 206 | 206 | 72,000 |
2013/10/10 | 215 | 215 | 208 | 209 | 102,000 |
2013/10/09 | 205 | 215 | 196 | 214 | 301,000 |
2013/10/08 | 180 | 236 | 180 | 204 | 919,000 |
2013/10/07 | 197 | 200 | 187 | 193 | 44,000 |
2013/10/04 | 196 | 202 | 193 | 196 | 24,000 |
2013/10/03 | 200 | 205 | 194 | 200 | 48,000 |
2013/10/02 | 202 | 210 | 190 | 195 | 164,000 |
2013/10/01 | 197 | 204 | 197 | 201 | 103,000 |
2013/09/30 | 188 | 205 | 188 | 198 | 82,000 |
2013/09/27 | 188 | 192 | 186 | 188 | 42,000 |
2013/09/26 | 187 | 194 | 185 | 191 | 48,000 |
2013/09/25 | 199 | 205 | 188 | 189 | 58,000 |
2013/09/24 | 190 | 205 | 187 | 199 | 163,000 |
2013/09/20 | 200 | 204 | 185 | 195 | 233,000 |
2013/09/19 | 174 | 222 | 171 | 206 | 639,000 |
2013/09/18 | 167 | 174 | 165 | 172 | 98,000 |
2013/09/17 | 160 | 165 | 157 | 165 | 123,000 |
2013/09/13 | 150 | 155 | 150 | 155 | 15,000 |
2013/09/12 | 155 | 155 | 145 | 154 | 23,000 |
2013/09/11 | 156 | 159 | 149 | 156 | 71,000 |
2013/09/10 | 147 | 159 | 147 | 155 | 110,000 |
2013/09/09 | 139 | 146 | 139 | 145 | 44,000 |
2013/09/06 | 132 | 132 | 132 | 132 | 1,000 |
2013/09/05 | 131 | 132 | 130 | 132 | 9,000 |
2013/09/04 | 131 | 131 | 131 | 131 | 2,000 |
2013/09/03 | 129 | 131 | 129 | 131 | 2,000 |
2013/09/02 | 132 | 132 | 128 | 131 | 3,000 |
2013/08/29 | 129 | 133 | 129 | 133 | 5,000 |
2013/08/28 | 132 | 134 | 122 | 131 | 23,000 |
2013/08/26 | 135 | 135 | 133 | 133 | 3,000 |
2013/08/22 | 133 | 135 | 133 | 135 | 7,000 |
2013/08/21 | 132 | 133 | 131 | 133 | 4,000 |
2013/08/20 | 133 | 138 | 133 | 133 | 15,000 |
2013/08/19 | 138 | 138 | 138 | 138 | 2,000 |
2013/08/16 | 136 | 138 | 135 | 138 | 4,000 |
2013/08/14 | 138 | 138 | 137 | 137 | 6,000 |
2013/08/13 | 142 | 142 | 135 | 138 | 11,000 |
2013/08/12 | 132 | 142 | 132 | 142 | 4,000 |
2013/08/09 | 137 | 137 | 131 | 132 | 10,000 |
2013/08/07 | 140 | 140 | 137 | 137 | 5,000 |
2013/08/02 | 140 | 141 | 137 | 140 | 5,000 |
2013/08/01 | 136 | 140 | 136 | 140 | 2,000 |
2013/07/30 | 140 | 140 | 140 | 140 | 4,000 |
2013/07/29 | 141 | 142 | 137 | 142 | 17,000 |
2013/07/26 | 140 | 140 | 140 | 140 | 5,000 |
2013/07/25 | 140 | 142 | 140 | 142 | 2,000 |
2013/07/24 | 138 | 143 | 138 | 143 | 6,000 |
2013/07/23 | 137 | 143 | 137 | 143 | 8,000 |
2013/07/22 | 144 | 145 | 131 | 141 | 28,000 |
2013/07/19 | 147 | 147 | 142 | 144 | 8,000 |
2013/07/18 | 142 | 144 | 141 | 144 | 7,000 |
2013/07/17 | 143 | 143 | 142 | 143 | 5,000 |
2013/07/16 | 145 | 145 | 143 | 145 | 13,000 |
2013/07/12 | 143 | 148 | 143 | 148 | 2,000 |
2013/07/11 | 144 | 145 | 140 | 145 | 10,000 |
2013/07/10 | 143 | 150 | 141 | 143 | 24,000 |
2013/07/09 | 146 | 146 | 139 | 143 | 31,000 |
2013/07/08 | 136 | 160 | 135 | 148 | 134,000 |
2013/07/05 | 130 | 135 | 130 | 135 | 5,000 |
2013/07/04 | 130 | 135 | 129 | 131 | 8,000 |
2013/07/03 | 132 | 133 | 130 | 130 | 7,000 |
2013/07/02 | 133 | 133 | 129 | 130 | 7,000 |
2013/07/01 | 124 | 133 | 124 | 133 | 13,000 |
2013/06/28 | 117 | 126 | 117 | 126 | 3,000 |
2013/06/27 | 128 | 128 | 116 | 121 | 14,000 |
2013/06/26 | 130 | 130 | 116 | 124 | 18,000 |
2013/06/25 | 133 | 133 | 133 | 133 | 1,000 |
2013/06/21 | 137 | 137 | 133 | 133 | 3,000 |
2013/06/20 | 137 | 137 | 134 | 137 | 5,000 |
2013/06/19 | 137 | 137 | 137 | 137 | 2,000 |
2013/06/14 | 139 | 139 | 139 | 139 | 1,000 |
2013/06/12 | 136 | 139 | 134 | 139 | 5,000 |
2013/06/11 | 136 | 141 | 134 | 141 | 8,000 |
2013/06/10 | 134 | 141 | 134 | 141 | 9,000 |
2013/06/07 | 135 | 135 | 130 | 134 | 15,000 |
2013/06/06 | 145 | 145 | 136 | 136 | 25,000 |
2013/06/05 | 151 | 151 | 143 | 150 | 23,000 |
2013/06/04 | 151 | 153 | 151 | 151 | 7,000 |
2013/06/03 | 145 | 154 | 144 | 154 | 181,000 |
2013/05/31 | 149 | 152 | 146 | 150 | 29,000 |
2013/05/30 | 148 | 148 | 143 | 148 | 13,000 |
2013/05/29 | 146 | 148 | 145 | 148 | 14,000 |
2013/05/28 | 145 | 148 | 145 | 147 | 9,000 |
2013/05/27 | 144 | 148 | 142 | 148 | 11,000 |
2013/05/24 | 144 | 154 | 144 | 148 | 11,000 |
2013/05/23 | 157 | 157 | 142 | 142 | 52,000 |
2013/05/22 | 159 | 159 | 157 | 157 | 38,000 |
2013/05/21 | 153 | 157 | 153 | 157 | 19,000 |
2013/05/20 | 157 | 157 | 153 | 153 | 72,000 |
2013/05/17 | 143 | 152 | 143 | 152 | 41,000 |
2013/05/16 | 143 | 143 | 136 | 143 | 54,000 |
2013/05/15 | 147 | 147 | 145 | 145 | 16,000 |
2013/05/14 | 147 | 147 | 145 | 145 | 19,000 |
2013/05/13 | 148 | 149 | 146 | 147 | 87,000 |
2013/05/10 | 147 | 149 | 147 | 149 | 9,000 |
2013/05/09 | 147 | 148 | 146 | 147 | 26,000 |
2013/05/08 | 148 | 150 | 147 | 147 | 19,000 |
2013/05/07 | 148 | 149 | 147 | 148 | 19,000 |
2013/05/02 | 145 | 147 | 145 | 147 | 5,000 |
2013/05/01 | 148 | 150 | 144 | 145 | 22,000 |
2013/04/30 | 149 | 150 | 148 | 148 | 20,000 |
2013/04/26 | 152 | 152 | 145 | 148 | 13,000 |
2013/04/25 | 151 | 151 | 148 | 149 | 9,000 |
2013/04/24 | 154 | 154 | 151 | 152 | 16,000 |
2013/04/23 | 149 | 153 | 148 | 151 | 25,000 |
2013/04/22 | 147 | 148 | 144 | 147 | 43,000 |
2013/04/19 | 146 | 146 | 144 | 145 | 8,000 |
2013/04/18 | 151 | 154 | 145 | 146 | 69,000 |
2013/04/17 | 157 | 159 | 151 | 152 | 86,000 |
2013/04/16 | 155 | 157 | 151 | 156 | 46,000 |
2013/04/15 | 154 | 155 | 153 | 155 | 24,000 |
2013/04/12 | 152 | 153 | 152 | 153 | 20,000 |
2013/04/11 | 155 | 158 | 154 | 154 | 35,000 |
2013/04/10 | 152 | 154 | 149 | 154 | 42,000 |
2013/04/09 | 158 | 158 | 151 | 152 | 42,000 |
2013/04/08 | 158 | 158 | 152 | 153 | 34,000 |
2013/04/05 | 150 | 161 | 148 | 152 | 39,000 |
2013/04/04 | 148 | 150 | 147 | 147 | 19,000 |
2013/04/03 | 152 | 157 | 152 | 152 | 6,000 |
2013/04/02 | 149 | 149 | 135 | 147 | 11,000 |
2013/04/01 | 155 | 155 | 150 | 150 | 16,000 |
2013/03/29 | 156 | 156 | 151 | 154 | 11,000 |
2013/03/28 | 160 | 160 | 157 | 157 | 8,000 |
2013/03/27 | 161 | 164 | 160 | 161 | 9,000 |
2013/03/26 | 160 | 164 | 160 | 164 | 18,000 |
2013/03/25 | 164 | 164 | 160 | 160 | 9,000 |
2013/03/22 | 159 | 161 | 159 | 160 | 5,000 |
2013/03/21 | 163 | 165 | 160 | 163 | 36,000 |
2013/03/19 | 162 | 163 | 160 | 160 | 19,000 |
2013/03/18 | 159 | 165 | 154 | 162 | 13,000 |
2013/03/15 | 163 | 163 | 161 | 163 | 12,000 |
2013/03/14 | 161 | 161 | 160 | 161 | 17,000 |
2013/03/13 | 161 | 163 | 161 | 163 | 4,000 |
2013/03/12 | 168 | 168 | 163 | 163 | 11,000 |
2013/03/11 | 170 | 170 | 165 | 169 | 24,000 |
2013/03/08 | 165 | 165 | 163 | 163 | 10,000 |
2013/03/07 | 169 | 169 | 165 | 166 | 30,000 |
2013/03/06 | 167 | 169 | 166 | 166 | 28,000 |
2013/03/05 | 167 | 169 | 166 | 166 | 10,000 |
2013/03/04 | 170 | 172 | 160 | 164 | 63,000 |
2013/03/01 | 171 | 171 | 167 | 167 | 4,000 |
2013/02/28 | 172 | 172 | 166 | 168 | 20,000 |
2013/02/27 | 163 | 174 | 161 | 174 | 57,000 |
2013/02/26 | 167 | 167 | 162 | 164 | 34,000 |
2013/02/25 | 169 | 169 | 166 | 169 | 22,000 |
2013/02/22 | 170 | 170 | 165 | 165 | 21,000 |
2013/02/21 | 170 | 175 | 167 | 170 | 67,000 |
2013/02/20 | 174 | 175 | 169 | 170 | 79,000 |
2013/02/19 | 167 | 173 | 161 | 172 | 121,000 |
2013/02/18 | 161 | 170 | 156 | 170 | 33,000 |
2013/02/15 | 164 | 165 | 154 | 165 | 43,000 |
2013/02/14 | 167 | 173 | 144 | 173 | 87,000 |
2013/02/13 | 181 | 181 | 170 | 172 | 78,000 |
2013/02/12 | 179 | 190 | 179 | 185 | 102,000 |
2013/02/08 | 178 | 185 | 174 | 176 | 120,000 |
2013/02/07 | 185 | 185 | 160 | 177 | 154,000 |
2013/02/06 | 185 | 200 | 185 | 185 | 171,000 |
2013/02/05 | 176 | 210 | 162 | 190 | 394,000 |
2013/02/04 | 185 | 193 | 175 | 181 | 490,000 |
2013/02/01 | 149 | 195 | 146 | 190 | 406,000 |
2013/01/31 | 126 | 150 | 126 | 149 | 357,000 |
2013/01/30 | 127 | 129 | 124 | 129 | 15,000 |
2013/01/29 | 125 | 127 | 125 | 127 | 13,000 |
2013/01/28 | 123 | 124 | 123 | 124 | 3,000 |
2013/01/25 | 123 | 125 | 122 | 125 | 13,000 |
2013/01/24 | 122 | 125 | 122 | 125 | 4,000 |
2013/01/23 | 123 | 123 | 123 | 123 | 5,000 |
2013/01/22 | 127 | 127 | 125 | 125 | 7,000 |
2013/01/21 | 126 | 126 | 121 | 125 | 15,000 |
2013/01/18 | 123 | 123 | 118 | 123 | 32,000 |
2013/01/17 | 125 | 125 | 120 | 120 | 12,000 |
2013/01/16 | 130 | 132 | 126 | 126 | 37,000 |
2013/01/15 | 131 | 131 | 129 | 130 | 24,000 |
2013/01/11 | 134 | 137 | 129 | 131 | 79,000 |
2013/01/10 | 131 | 133 | 130 | 131 | 41,000 |
2013/01/09 | 132 | 135 | 130 | 134 | 20,000 |
2013/01/08 | 132 | 132 | 130 | 132 | 26,000 |
2013/01/07 | 133 | 137 | 130 | 135 | 27,000 |
2013/01/04 | 133 | 138 | 128 | 133 | 82,000 |