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 |
---|---|---|---|---|---|
2015/12/30 | 148 | 152 | 148 | 148 | 8,000 |
2015/12/29 | 145 | 149 | 145 | 146 | 8,000 |
2015/12/28 | 143 | 146 | 143 | 146 | 4,000 |
2015/12/25 | 147 | 147 | 143 | 143 | 42,000 |
2015/12/24 | 150 | 150 | 144 | 145 | 97,000 |
2015/12/22 | 150 | 150 | 147 | 147 | 13,000 |
2015/12/21 | 146 | 149 | 146 | 149 | 29,000 |
2015/12/18 | 146 | 149 | 146 | 149 | 2,000 |
2015/12/17 | 148 | 150 | 147 | 147 | 38,000 |
2015/12/16 | 147 | 150 | 147 | 150 | 19,000 |
2015/12/15 | 146 | 148 | 146 | 147 | 42,000 |
2015/12/14 | 149 | 149 | 146 | 146 | 33,000 |
2015/12/10 | 148 | 149 | 148 | 149 | 16,000 |
2015/12/09 | 149 | 149 | 148 | 148 | 7,000 |
2015/12/08 | 150 | 150 | 148 | 148 | 28,000 |
2015/12/07 | 149 | 151 | 149 | 150 | 11,000 |
2015/12/04 | 150 | 150 | 149 | 149 | 4,000 |
2015/12/03 | 150 | 152 | 149 | 150 | 27,000 |
2015/12/02 | 152 | 152 | 149 | 152 | 17,000 |
2015/12/01 | 148 | 150 | 147 | 150 | 25,000 |
2015/11/30 | 150 | 151 | 148 | 148 | 22,000 |
2015/11/27 | 153 | 153 | 149 | 150 | 69,000 |
2015/11/26 | 148 | 155 | 148 | 155 | 78,000 |
2015/11/25 | 149 | 153 | 148 | 148 | 40,000 |
2015/11/24 | 146 | 150 | 146 | 148 | 56,000 |
2015/11/20 | 147 | 151 | 145 | 146 | 76,000 |
2015/11/19 | 147 | 147 | 144 | 145 | 45,000 |
2015/11/18 | 147 | 148 | 144 | 145 | 57,000 |
2015/11/17 | 154 | 156 | 146 | 149 | 132,000 |
2015/11/16 | 166 | 166 | 150 | 151 | 129,000 |
2015/11/13 | 171 | 171 | 168 | 168 | 4,000 |
2015/11/12 | 167 | 169 | 167 | 169 | 3,000 |
2015/11/11 | 167 | 170 | 167 | 170 | 9,000 |
2015/11/10 | 168 | 168 | 167 | 167 | 7,000 |
2015/11/09 | 168 | 170 | 167 | 167 | 12,000 |
2015/11/06 | 174 | 174 | 166 | 168 | 19,000 |
2015/11/05 | 167 | 171 | 166 | 171 | 20,000 |
2015/11/04 | 168 | 168 | 168 | 168 | 11,000 |
2015/11/02 | 168 | 170 | 168 | 169 | 3,000 |
2015/10/30 | 168 | 170 | 168 | 168 | 17,000 |
2015/10/29 | 169 | 169 | 168 | 168 | 10,000 |
2015/10/28 | 170 | 170 | 169 | 169 | 7,000 |
2015/10/27 | 170 | 170 | 169 | 170 | 14,000 |
2015/10/26 | 170 | 172 | 169 | 172 | 16,000 |
2015/10/23 | 169 | 175 | 169 | 170 | 42,000 |
2015/10/22 | 170 | 170 | 169 | 169 | 16,000 |
2015/10/21 | 171 | 171 | 170 | 171 | 5,000 |
2015/10/20 | 170 | 171 | 170 | 170 | 9,000 |
2015/10/19 | 171 | 172 | 170 | 170 | 17,000 |
2015/10/16 | 175 | 175 | 170 | 173 | 41,000 |
2015/10/15 | 169 | 170 | 169 | 170 | 6,000 |
2015/10/14 | 170 | 170 | 169 | 170 | 23,000 |
2015/10/13 | 170 | 171 | 170 | 170 | 20,000 |
2015/10/09 | 169 | 170 | 168 | 170 | 16,000 |
2015/10/08 | 170 | 170 | 169 | 170 | 4,000 |
2015/10/07 | 168 | 170 | 168 | 170 | 26,000 |
2015/10/06 | 170 | 173 | 170 | 172 | 12,000 |
2015/10/05 | 170 | 170 | 167 | 169 | 27,000 |
2015/10/02 | 174 | 177 | 168 | 170 | 28,000 |
2015/10/01 | 181 | 182 | 181 | 182 | 2,000 |
2015/09/30 | 180 | 180 | 180 | 180 | 1,000 |
2015/09/29 | 186 | 186 | 182 | 182 | 9,000 |
2015/09/25 | 191 | 191 | 191 | 191 | 1,000 |
2015/09/18 | 191 | 191 | 191 | 191 | 1,000 |
2015/09/10 | 191 | 191 | 191 | 191 | 1,000 |
2015/09/09 | 192 | 196 | 192 | 196 | 3,000 |
2015/09/08 | 188 | 189 | 188 | 189 | 2,000 |
2015/09/07 | 199 | 199 | 192 | 192 | 2,000 |
2015/09/04 | 202 | 202 | 202 | 202 | 4,000 |
2015/09/03 | 193 | 193 | 192 | 192 | 8,000 |
2015/09/02 | 195 | 195 | 195 | 195 | 1,000 |
2015/09/01 | 205 | 205 | 198 | 198 | 4,000 |
2015/08/31 | 212 | 214 | 205 | 205 | 6,000 |
2015/08/28 | 200 | 216 | 200 | 206 | 24,000 |
2015/08/26 | 197 | 197 | 197 | 197 | 8,000 |
2015/08/25 | 187 | 187 | 167 | 185 | 32,000 |
2015/08/24 | 194 | 194 | 187 | 187 | 15,000 |
2015/08/21 | 202 | 202 | 194 | 194 | 22,000 |
2015/08/20 | 204 | 204 | 201 | 201 | 9,000 |
2015/08/19 | 206 | 206 | 204 | 204 | 15,000 |
2015/08/18 | 211 | 211 | 210 | 210 | 2,000 |
2015/08/17 | 204 | 206 | 204 | 206 | 10,000 |
2015/08/14 | 208 | 208 | 207 | 207 | 2,000 |
2015/08/13 | 210 | 210 | 210 | 210 | 4,000 |
2015/08/12 | 210 | 210 | 210 | 210 | 2,000 |
2015/08/11 | 212 | 215 | 207 | 209 | 12,000 |
2015/08/10 | 212 | 212 | 211 | 212 | 7,000 |
2015/08/07 | 213 | 214 | 213 | 214 | 7,000 |
2015/08/06 | 215 | 216 | 215 | 215 | 7,000 |
2015/08/05 | 213 | 213 | 213 | 213 | 5,000 |
2015/08/04 | 218 | 218 | 218 | 218 | 1,000 |
2015/08/03 | 218 | 218 | 218 | 218 | 2,000 |
2015/07/31 | 216 | 218 | 216 | 218 | 38,000 |
2015/07/30 | 216 | 216 | 215 | 215 | 41,000 |
2015/07/29 | 215 | 215 | 215 | 215 | 1,000 |
2015/07/24 | 221 | 221 | 218 | 218 | 8,000 |
2015/07/23 | 221 | 221 | 221 | 221 | 1,000 |
2015/07/22 | 221 | 221 | 221 | 221 | 3,000 |
2015/07/21 | 220 | 221 | 220 | 221 | 4,000 |
2015/07/17 | 220 | 221 | 220 | 221 | 3,000 |
2015/07/16 | 217 | 219 | 215 | 219 | 11,000 |
2015/07/15 | 216 | 220 | 213 | 213 | 13,000 |
2015/07/14 | 215 | 216 | 213 | 213 | 22,000 |
2015/07/13 | 214 | 215 | 210 | 212 | 14,000 |
2015/07/10 | 229 | 235 | 210 | 214 | 64,000 |
2015/07/09 | 222 | 228 | 221 | 226 | 25,000 |
2015/07/08 | 234 | 240 | 231 | 234 | 33,000 |
2015/07/07 | 237 | 239 | 236 | 236 | 8,000 |
2015/07/06 | 235 | 235 | 233 | 233 | 6,000 |
2015/07/03 | 235 | 235 | 235 | 235 | 7,000 |
2015/07/02 | 235 | 235 | 235 | 235 | 1,000 |
2015/07/01 | 239 | 239 | 239 | 239 | 1,000 |
2015/06/30 | 233 | 236 | 233 | 235 | 5,000 |
2015/06/29 | 232 | 233 | 232 | 233 | 3,000 |
2015/06/26 | 237 | 240 | 236 | 236 | 9,000 |
2015/06/25 | 239 | 240 | 239 | 240 | 2,000 |
2015/06/24 | 239 | 239 | 236 | 239 | 12,000 |
2015/06/23 | 240 | 240 | 235 | 237 | 4,000 |
2015/06/22 | 237 | 237 | 237 | 237 | 1,000 |
2015/06/19 | 238 | 238 | 234 | 236 | 8,000 |
2015/06/18 | 238 | 238 | 234 | 234 | 7,000 |
2015/06/17 | 238 | 238 | 234 | 237 | 11,000 |
2015/06/16 | 239 | 239 | 234 | 234 | 2,000 |
2015/06/15 | 240 | 240 | 240 | 240 | 1,000 |
2015/06/12 | 238 | 238 | 238 | 238 | 1,000 |
2015/06/11 | 235 | 236 | 235 | 235 | 5,000 |
2015/06/10 | 237 | 237 | 234 | 234 | 5,000 |
2015/06/09 | 242 | 242 | 237 | 237 | 5,000 |
2015/06/08 | 237 | 239 | 237 | 238 | 6,000 |
2015/06/05 | 237 | 237 | 237 | 237 | 5,000 |
2015/06/04 | 241 | 241 | 237 | 237 | 10,000 |
2015/06/03 | 236 | 240 | 236 | 240 | 4,000 |
2015/06/02 | 240 | 240 | 240 | 240 | 2,000 |
2015/06/01 | 240 | 240 | 240 | 240 | 3,000 |
2015/05/29 | 238 | 240 | 238 | 240 | 4,000 |
2015/05/28 | 236 | 238 | 235 | 238 | 6,000 |
2015/05/27 | 235 | 238 | 232 | 232 | 36,000 |
2015/05/26 | 237 | 237 | 237 | 237 | 1,000 |
2015/05/25 | 239 | 240 | 239 | 240 | 4,000 |
2015/05/22 | 232 | 237 | 232 | 237 | 25,000 |
2015/05/20 | 239 | 240 | 239 | 240 | 4,000 |
2015/05/19 | 240 | 241 | 239 | 241 | 8,000 |
2015/05/18 | 240 | 240 | 240 | 240 | 1,000 |
2015/05/15 | 243 | 243 | 243 | 243 | 6,000 |
2015/05/14 | 250 | 250 | 250 | 250 | 4,000 |
2015/05/13 | 245 | 249 | 245 | 246 | 11,000 |
2015/05/12 | 240 | 240 | 240 | 240 | 11,000 |
2015/05/11 | 240 | 240 | 240 | 240 | 4,000 |
2015/05/07 | 240 | 240 | 237 | 240 | 6,000 |
2015/05/01 | 241 | 241 | 241 | 241 | 1,000 |
2015/04/30 | 240 | 241 | 238 | 241 | 18,000 |
2015/04/28 | 240 | 240 | 240 | 240 | 1,000 |
2015/04/27 | 239 | 241 | 239 | 241 | 21,000 |
2015/04/24 | 243 | 247 | 242 | 242 | 5,000 |
2015/04/23 | 242 | 246 | 240 | 246 | 16,000 |
2015/04/22 | 240 | 248 | 239 | 242 | 20,000 |
2015/04/21 | 241 | 244 | 240 | 240 | 4,000 |
2015/04/20 | 241 | 241 | 240 | 241 | 23,000 |
2015/04/17 | 244 | 244 | 241 | 241 | 30,000 |
2015/04/16 | 251 | 252 | 244 | 244 | 79,000 |
2015/04/15 | 258 | 271 | 250 | 256 | 212,000 |
2015/04/14 | 250 | 253 | 248 | 253 | 46,000 |
2015/04/13 | 246 | 250 | 246 | 250 | 18,000 |
2015/04/10 | 249 | 249 | 247 | 247 | 28,000 |
2015/04/09 | 248 | 250 | 246 | 247 | 11,000 |
2015/04/08 | 254 | 254 | 247 | 248 | 77,000 |
2015/04/07 | 253 | 253 | 253 | 253 | 5,000 |
2015/04/06 | 257 | 258 | 252 | 252 | 7,000 |
2015/04/03 | 254 | 255 | 254 | 254 | 7,000 |
2015/04/02 | 254 | 262 | 254 | 254 | 19,000 |
2015/04/01 | 254 | 254 | 254 | 254 | 4,000 |
2015/03/31 | 253 | 254 | 253 | 254 | 14,000 |
2015/03/30 | 260 | 260 | 254 | 254 | 11,000 |
2015/03/27 | 264 | 264 | 257 | 257 | 3,000 |
2015/03/26 | 258 | 260 | 256 | 256 | 20,000 |
2015/03/25 | 260 | 261 | 258 | 259 | 6,000 |
2015/03/24 | 261 | 261 | 260 | 260 | 2,000 |
2015/03/23 | 260 | 261 | 260 | 261 | 8,000 |
2015/03/20 | 260 | 261 | 260 | 260 | 4,000 |
2015/03/19 | 262 | 262 | 262 | 262 | 1,000 |
2015/03/18 | 262 | 262 | 262 | 262 | 3,000 |
2015/03/17 | 265 | 267 | 262 | 266 | 4,000 |
2015/03/16 | 262 | 265 | 259 | 265 | 16,000 |
2015/03/13 | 265 | 265 | 256 | 265 | 40,000 |
2015/03/12 | 264 | 268 | 264 | 265 | 3,000 |
2015/03/11 | 265 | 265 | 265 | 265 | 1,000 |
2015/03/10 | 270 | 270 | 266 | 266 | 14,000 |
2015/03/09 | 265 | 269 | 265 | 269 | 13,000 |
2015/03/06 | 266 | 266 | 264 | 265 | 14,000 |
2015/03/05 | 268 | 270 | 266 | 266 | 22,000 |
2015/03/04 | 266 | 268 | 266 | 268 | 17,000 |
2015/03/03 | 270 | 271 | 270 | 270 | 6,000 |
2015/03/02 | 267 | 270 | 266 | 268 | 17,000 |
2015/02/27 | 270 | 270 | 267 | 267 | 30,000 |
2015/02/26 | 271 | 271 | 268 | 268 | 26,000 |
2015/02/25 | 272 | 272 | 269 | 271 | 4,000 |
2015/02/24 | 271 | 272 | 271 | 271 | 12,000 |
2015/02/23 | 272 | 272 | 271 | 272 | 20,000 |
2015/02/20 | 273 | 273 | 270 | 270 | 10,000 |
2015/02/19 | 272 | 273 | 270 | 270 | 22,000 |
2015/02/18 | 273 | 276 | 272 | 272 | 32,000 |
2015/02/17 | 272 | 274 | 269 | 274 | 30,000 |
2015/02/16 | 271 | 272 | 271 | 271 | 15,000 |
2015/02/13 | 272 | 273 | 270 | 271 | 30,000 |
2015/02/12 | 272 | 273 | 270 | 270 | 38,000 |
2015/02/10 | 268 | 272 | 268 | 271 | 77,000 |
2015/02/09 | 270 | 272 | 266 | 272 | 126,000 |
2015/02/06 | 272 | 272 | 268 | 270 | 15,000 |
2015/02/05 | 275 | 275 | 275 | 275 | 1,000 |
2015/02/04 | 270 | 275 | 270 | 275 | 13,000 |
2015/02/03 | 272 | 272 | 269 | 270 | 23,000 |
2015/02/02 | 274 | 276 | 271 | 274 | 20,000 |
2015/01/30 | 278 | 278 | 272 | 274 | 53,000 |
2015/01/29 | 278 | 278 | 276 | 278 | 8,000 |
2015/01/28 | 277 | 280 | 277 | 277 | 17,000 |
2015/01/27 | 280 | 280 | 279 | 279 | 23,000 |
2015/01/26 | 282 | 282 | 278 | 280 | 17,000 |
2015/01/23 | 284 | 287 | 284 | 284 | 13,000 |
2015/01/22 | 284 | 284 | 284 | 284 | 3,000 |
2015/01/21 | 287 | 287 | 279 | 285 | 10,000 |
2015/01/20 | 283 | 286 | 281 | 282 | 18,000 |
2015/01/19 | 280 | 280 | 277 | 277 | 20,000 |
2015/01/16 | 278 | 280 | 278 | 280 | 22,000 |
2015/01/15 | 286 | 287 | 276 | 281 | 55,000 |
2015/01/14 | 294 | 295 | 290 | 290 | 26,000 |
2015/01/13 | 295 | 295 | 289 | 294 | 18,000 |
2015/01/09 | 309 | 313 | 295 | 302 | 70,000 |
2015/01/08 | 301 | 308 | 301 | 307 | 46,000 |
2015/01/07 | 303 | 305 | 299 | 303 | 32,000 |
2015/01/06 | 304 | 304 | 301 | 302 | 19,000 |
2015/01/05 | 306 | 307 | 300 | 304 | 31,000 |