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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,457 | 2,747 | 2,454 | 2,688 | 28,500 |
| 2018/12/27 | 2,447 | 2,512 | 2,410 | 2,483 | 17,100 |
| 2018/12/26 | 2,378 | 2,469 | 2,255 | 2,312 | 11,600 |
| 2018/12/25 | 2,182 | 2,300 | 2,151 | 2,240 | 24,600 |
| 2018/12/21 | 2,570 | 2,570 | 2,363 | 2,401 | 41,000 |
| 2018/12/20 | 2,677 | 2,768 | 2,525 | 2,578 | 20,900 |
| 2018/12/19 | 2,654 | 2,766 | 2,611 | 2,722 | 13,000 |
| 2018/12/18 | 2,800 | 2,800 | 2,655 | 2,671 | 35,000 |
| 2018/12/17 | 2,998 | 3,000 | 2,860 | 2,865 | 20,500 |
| 2018/12/14 | 2,975 | 3,100 | 2,854 | 3,075 | 23,700 |
| 2018/12/13 | 3,045 | 3,105 | 2,986 | 2,999 | 19,200 |
| 2018/12/12 | 2,838 | 3,075 | 2,838 | 3,045 | 25,600 |
| 2018/12/11 | 2,931 | 2,996 | 2,841 | 2,841 | 23,600 |
| 2018/12/10 | 3,025 | 3,100 | 2,902 | 2,922 | 24,500 |
| 2018/12/07 | 3,150 | 3,165 | 3,035 | 3,110 | 14,700 |
| 2018/12/06 | 3,170 | 3,195 | 3,080 | 3,110 | 12,300 |
| 2018/12/05 | 3,090 | 3,250 | 3,090 | 3,195 | 10,100 |
| 2018/12/04 | 3,305 | 3,335 | 3,170 | 3,185 | 15,600 |
| 2018/12/03 | 3,230 | 3,320 | 3,225 | 3,305 | 12,600 |
| 2018/11/30 | 3,340 | 3,390 | 3,215 | 3,230 | 21,300 |
| 2018/11/29 | 3,400 | 3,400 | 3,255 | 3,340 | 23,100 |
| 2018/11/28 | 3,660 | 3,660 | 3,300 | 3,335 | 62,500 |
| 2018/11/27 | 3,475 | 3,765 | 3,475 | 3,670 | 44,400 |
| 2018/11/26 | 3,370 | 3,570 | 3,355 | 3,450 | 34,300 |
| 2018/11/22 | 3,270 | 3,435 | 3,185 | 3,405 | 25,100 |
| 2018/11/21 | 3,210 | 3,260 | 3,110 | 3,220 | 16,300 |
| 2018/11/20 | 3,245 | 3,330 | 3,165 | 3,310 | 21,000 |
| 2018/11/19 | 3,090 | 3,335 | 3,090 | 3,280 | 26,400 |
| 2018/11/16 | 3,215 | 3,300 | 3,050 | 3,060 | 36,600 |
| 2018/11/15 | 3,360 | 3,410 | 3,210 | 3,215 | 34,000 |
| 2018/11/14 | 3,485 | 3,520 | 3,375 | 3,380 | 18,100 |
| 2018/11/13 | 3,365 | 3,480 | 3,360 | 3,430 | 19,300 |
| 2018/11/12 | 3,555 | 3,595 | 3,450 | 3,480 | 27,900 |
| 2018/11/09 | 3,650 | 3,975 | 3,600 | 3,620 | 89,400 |
| 2018/11/08 | 3,585 | 3,750 | 3,545 | 3,670 | 51,600 |
| 2018/11/07 | 3,400 | 3,585 | 3,395 | 3,480 | 31,800 |
| 2018/11/06 | 3,545 | 3,560 | 3,365 | 3,445 | 43,000 |
| 2018/11/05 | 3,610 | 3,775 | 3,500 | 3,515 | 56,300 |
| 2018/11/02 | 3,565 | 3,700 | 3,525 | 3,665 | 54,100 |
| 2018/11/01 | 3,550 | 3,745 | 3,400 | 3,585 | 69,600 |
| 2018/10/31 | 3,765 | 3,880 | 3,550 | 3,575 | 98,200 |
| 2018/10/30 | 3,510 | 4,065 | 3,405 | 3,710 | 247,900 |
| 2018/10/29 | 3,595 | 3,650 | 3,410 | 3,580 | 72,000 |
| 2018/10/26 | 3,795 | 4,000 | 3,320 | 3,405 | 233,400 |
| 2018/10/25 | 3,985 | 4,060 | 3,655 | 3,655 | 171,400 |
| 2018/10/24 | 4,790 | 4,800 | 4,030 | 4,195 | 242,200 |
| 2018/10/23 | 5,010 | 5,080 | 4,700 | 4,720 | 190,900 |
| 2018/10/22 | 5,400 | 5,530 | 5,120 | 5,160 | 161,000 |
| 2018/10/19 | 5,960 | 5,990 | 5,190 | 5,570 | 471,100 |
| 2018/10/18 | 7,000 | 7,830 | 5,630 | 5,660 | 744,300 |
| 2018/10/17 | 6,330 | 7,130 | 5,810 | 7,130 | 204,600 |
| 2018/10/16 | 5,680 | 6,480 | 5,110 | 6,130 | 342,000 |
| 2018/10/15 | 5,480 | 5,480 | 5,480 | 5,480 | 8,500 |
| 2018/10/12 | 4,115 | 4,780 | 4,015 | 4,780 | 31,000 |
| 2018/10/11 | 3,785 | 4,090 | 3,705 | 4,080 | 16,800 |
| 2018/10/10 | 4,365 | 4,390 | 4,200 | 4,205 | 6,900 |
| 2018/10/09 | 4,085 | 4,225 | 4,085 | 4,225 | 2,300 |
| 2018/10/05 | 4,220 | 4,245 | 4,090 | 4,130 | 5,200 |
| 2018/10/04 | 4,140 | 4,295 | 4,140 | 4,200 | 3,200 |
| 2018/10/03 | 4,370 | 4,370 | 4,200 | 4,210 | 14,900 |
| 2018/10/02 | 4,470 | 4,470 | 4,360 | 4,430 | 16,300 |
| 2018/10/01 | 4,630 | 4,645 | 4,450 | 4,565 | 20,800 |
| 2018/09/28 | 4,805 | 4,975 | 4,615 | 4,750 | 108,400 |
| 2018/09/27 | 4,455 | 4,455 | 4,455 | 4,455 | 6,300 |
| 2018/09/26 | 3,900 | 3,900 | 3,530 | 3,755 | 4,800 |
| 2018/09/25 | 3,785 | 3,885 | 3,785 | 3,885 | 3,800 |
| 2018/09/21 | 3,755 | 3,790 | 3,745 | 3,780 | 2,000 |
| 2018/09/20 | 3,925 | 3,925 | 3,720 | 3,755 | 5,600 |
| 2018/09/19 | 3,660 | 3,845 | 3,660 | 3,715 | 8,700 |
| 2018/09/18 | 3,580 | 3,670 | 3,540 | 3,600 | 9,900 |
| 2018/09/14 | 3,445 | 3,500 | 3,370 | 3,500 | 3,200 |
| 2018/09/13 | 3,300 | 3,435 | 3,300 | 3,435 | 2,400 |
| 2018/09/12 | 3,290 | 3,300 | 3,250 | 3,260 | 2,700 |
| 2018/09/11 | 3,270 | 3,300 | 3,215 | 3,235 | 25,500 |
| 2018/09/10 | 3,240 | 3,240 | 3,170 | 3,210 | 1,900 |
| 2018/09/07 | 3,240 | 3,240 | 3,150 | 3,170 | 2,000 |
| 2018/09/06 | 3,060 | 3,185 | 3,060 | 3,170 | 3,400 |
| 2018/09/05 | 3,270 | 3,285 | 3,200 | 3,200 | 1,700 |
| 2018/09/04 | 3,125 | 3,245 | 3,125 | 3,200 | 2,000 |
| 2018/09/03 | 3,295 | 3,295 | 3,165 | 3,170 | 4,000 |
| 2018/08/31 | 3,245 | 3,245 | 3,155 | 3,185 | 2,200 |
| 2018/08/30 | 3,290 | 3,300 | 3,200 | 3,250 | 5,500 |
| 2018/08/29 | 3,115 | 3,355 | 3,115 | 3,150 | 10,300 |
| 2018/08/28 | 3,035 | 3,145 | 3,035 | 3,140 | 3,800 |
| 2018/08/27 | 3,100 | 3,100 | 3,030 | 3,035 | 3,100 |
| 2018/08/24 | 3,000 | 3,095 | 3,000 | 3,070 | 1,100 |
| 2018/08/23 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2018/08/22 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2018/08/21 | 2,990 | 3,010 | 2,990 | 3,005 | 1,500 |
| 2018/08/20 | 2,981 | 2,995 | 2,970 | 2,995 | 1,300 |
| 2018/08/17 | 2,977 | 2,995 | 2,971 | 2,995 | 900 |
| 2018/08/16 | 2,968 | 2,985 | 2,968 | 2,977 | 1,300 |
| 2018/08/15 | 3,005 | 3,040 | 2,900 | 2,990 | 2,000 |
| 2018/08/14 | 2,992 | 3,045 | 2,975 | 3,005 | 8,200 |
| 2018/08/13 | 2,969 | 3,050 | 2,968 | 3,030 | 5,900 |
| 2018/08/10 | 2,971 | 2,984 | 2,971 | 2,974 | 900 |
| 2018/08/09 | 3,005 | 3,005 | 2,940 | 2,984 | 2,100 |
| 2018/08/08 | 2,959 | 2,960 | 2,928 | 2,951 | 3,000 |
| 2018/08/07 | 2,959 | 2,959 | 2,959 | 2,959 | 300 |
| 2018/08/06 | 2,933 | 2,959 | 2,930 | 2,959 | 700 |
| 2018/08/03 | 2,943 | 2,976 | 2,929 | 2,932 | 4,300 |
| 2018/08/02 | 2,970 | 2,984 | 2,937 | 2,937 | 2,400 |
| 2018/08/01 | 2,949 | 2,975 | 2,949 | 2,955 | 3,900 |
| 2018/07/31 | 3,095 | 3,095 | 2,945 | 2,947 | 13,500 |
| 2018/07/30 | 3,045 | 3,085 | 3,040 | 3,085 | 4,100 |
| 2018/07/27 | 3,050 | 3,060 | 3,045 | 3,050 | 1,400 |
| 2018/07/26 | 3,030 | 3,095 | 3,030 | 3,055 | 2,700 |
| 2018/07/25 | 3,045 | 3,100 | 3,030 | 3,060 | 4,300 |
| 2018/07/24 | 3,055 | 3,075 | 3,020 | 3,020 | 3,000 |
| 2018/07/23 | 2,988 | 3,040 | 2,988 | 3,020 | 2,500 |
| 2018/07/20 | 3,005 | 3,050 | 3,005 | 3,050 | 1,600 |
| 2018/07/19 | 2,951 | 3,030 | 2,951 | 3,005 | 2,000 |
| 2018/07/18 | 2,937 | 2,988 | 2,931 | 2,940 | 3,500 |
| 2018/07/17 | 3,005 | 3,005 | 2,930 | 2,930 | 11,200 |
| 2018/07/13 | 3,135 | 3,260 | 3,035 | 3,035 | 23,500 |
| 2018/07/12 | 3,200 | 3,225 | 3,060 | 3,125 | 36,100 |
| 2018/07/11 | 4,325 | 4,390 | 3,115 | 3,140 | 151,700 |
| 2018/07/10 | 3,430 | 3,890 | 3,415 | 3,765 | 34,100 |
| 2018/07/09 | 3,310 | 3,405 | 3,310 | 3,390 | 21,900 |
| 2018/07/06 | 3,240 | 3,310 | 3,215 | 3,305 | 20,400 |
| 2018/07/05 | 3,200 | 3,265 | 3,120 | 3,240 | 13,700 |
| 2018/07/04 | 3,030 | 3,260 | 3,030 | 3,200 | 18,900 |
| 2018/07/03 | 3,100 | 3,205 | 3,055 | 3,100 | 17,400 |
| 2018/07/02 | 2,997 | 3,050 | 2,990 | 3,050 | 10,100 |
| 2018/06/29 | 2,886 | 2,996 | 2,885 | 2,996 | 4,700 |
| 2018/06/28 | 2,960 | 3,015 | 2,856 | 2,886 | 7,100 |
| 2018/06/27 | 2,775 | 2,995 | 2,725 | 2,959 | 14,400 |
| 2018/06/26 | 2,664 | 2,746 | 2,664 | 2,746 | 2,700 |
| 2018/06/25 | 2,687 | 2,705 | 2,670 | 2,670 | 4,600 |
| 2018/06/22 | 2,680 | 2,680 | 2,637 | 2,680 | 2,500 |
| 2018/06/21 | 2,687 | 2,717 | 2,687 | 2,717 | 1,000 |
| 2018/06/20 | 2,682 | 2,682 | 2,681 | 2,681 | 700 |
| 2018/06/19 | 2,680 | 2,700 | 2,671 | 2,683 | 3,100 |
| 2018/06/18 | 2,645 | 2,670 | 2,645 | 2,670 | 4,900 |
| 2018/06/15 | 2,639 | 2,645 | 2,638 | 2,645 | 1,400 |
| 2018/06/14 | 2,588 | 2,648 | 2,571 | 2,648 | 1,400 |
| 2018/06/13 | 2,590 | 2,644 | 2,590 | 2,638 | 3,300 |
| 2018/06/12 | 2,637 | 2,647 | 2,637 | 2,640 | 2,600 |
| 2018/06/11 | 2,599 | 2,635 | 2,597 | 2,635 | 5,800 |
| 2018/06/08 | 2,519 | 2,599 | 2,501 | 2,599 | 2,900 |
| 2018/06/07 | 2,483 | 2,520 | 2,483 | 2,500 | 1,600 |
| 2018/06/06 | 2,530 | 2,590 | 2,480 | 2,480 | 1,200 |
| 2018/06/05 | 2,497 | 2,520 | 2,495 | 2,519 | 3,700 |
| 2018/06/04 | 2,419 | 2,496 | 2,419 | 2,495 | 2,600 |
| 2018/06/01 | 2,405 | 2,418 | 2,401 | 2,418 | 2,000 |
| 2018/05/31 | 2,349 | 2,405 | 2,349 | 2,405 | 3,700 |
| 2018/05/30 | 2,326 | 2,330 | 2,274 | 2,275 | 9,800 |
| 2018/05/29 | 2,349 | 2,414 | 2,335 | 2,335 | 12,100 |
| 2018/05/28 | 2,188 | 2,349 | 2,188 | 2,347 | 6,900 |
| 2018/05/25 | 2,283 | 2,283 | 2,211 | 2,211 | 1,500 |
| 2018/05/24 | 2,250 | 2,250 | 2,206 | 2,217 | 4,900 |
| 2018/05/23 | 2,395 | 2,395 | 2,291 | 2,302 | 5,900 |
| 2018/05/22 | 2,264 | 2,436 | 2,263 | 2,434 | 12,100 |
| 2018/05/21 | 2,170 | 2,264 | 2,170 | 2,261 | 4,400 |
| 2018/05/18 | 2,124 | 2,165 | 2,124 | 2,164 | 3,800 |
| 2018/05/17 | 2,136 | 2,143 | 2,116 | 2,118 | 3,800 |
| 2018/05/16 | 2,081 | 2,137 | 2,081 | 2,137 | 10,000 |
| 2018/05/15 | 2,107 | 2,107 | 2,100 | 2,102 | 600 |
| 2018/05/14 | 2,082 | 2,107 | 2,077 | 2,107 | 5,100 |
| 2018/05/11 | 2,084 | 2,084 | 2,060 | 2,070 | 4,600 |
| 2018/05/10 | 2,071 | 2,076 | 2,067 | 2,067 | 1,800 |
| 2018/05/09 | 2,078 | 2,084 | 2,070 | 2,070 | 1,200 |
| 2018/05/08 | 2,064 | 2,074 | 2,061 | 2,070 | 2,100 |
| 2018/05/07 | 2,057 | 2,085 | 2,057 | 2,070 | 2,700 |
| 2018/05/02 | 2,040 | 2,073 | 2,038 | 2,059 | 1,000 |
| 2018/05/01 | 2,036 | 2,077 | 2,030 | 2,040 | 1,600 |
| 2018/04/27 | 2,031 | 2,031 | 2,022 | 2,030 | 900 |
| 2018/04/26 | 2,006 | 2,038 | 2,006 | 2,031 | 1,200 |
| 2018/04/25 | 2,038 | 2,038 | 2,003 | 2,003 | 2,400 |
| 2018/04/24 | 1,998 | 2,029 | 1,996 | 2,002 | 3,700 |
| 2018/04/23 | 1,999 | 1,999 | 1,996 | 1,996 | 1,200 |
| 2018/04/20 | 2,028 | 2,028 | 1,994 | 1,998 | 1,200 |
| 2018/04/19 | 1,998 | 2,038 | 1,998 | 2,029 | 4,200 |
| 2018/04/18 | 1,964 | 1,998 | 1,964 | 1,965 | 2,700 |
| 2018/04/17 | 1,945 | 1,998 | 1,945 | 1,998 | 3,900 |
| 2018/04/16 | 1,980 | 1,980 | 1,935 | 1,945 | 11,600 |
| 2018/04/13 | 2,073 | 2,116 | 1,989 | 2,011 | 27,900 |
| 2018/04/12 | 2,100 | 2,132 | 2,072 | 2,073 | 7,100 |
| 2018/04/11 | 2,076 | 2,100 | 2,066 | 2,100 | 3,900 |
| 2018/04/10 | 2,055 | 2,075 | 2,041 | 2,051 | 2,600 |
| 2018/04/09 | 2,034 | 2,054 | 2,034 | 2,051 | 2,100 |
| 2018/04/06 | 2,067 | 2,094 | 2,031 | 2,033 | 3,200 |
| 2018/04/05 | 2,093 | 2,104 | 2,070 | 2,070 | 4,000 |
| 2018/04/04 | 2,097 | 2,099 | 2,088 | 2,093 | 3,500 |
| 2018/04/03 | 2,052 | 2,073 | 2,052 | 2,073 | 9,100 |
| 2018/04/02 | 2,160 | 2,160 | 2,072 | 2,123 | 15,500 |
| 2018/03/30 | 2,206 | 2,206 | 2,159 | 2,167 | 6,000 |
| 2018/03/29 | 2,291 | 2,291 | 2,150 | 2,156 | 18,200 |
| 2018/03/28 | 2,383 | 2,652 | 2,243 | 2,243 | 34,300 |
| 2018/03/27 | 2,442 | 2,468 | 2,394 | 2,404 | 2,700 |
| 2018/03/26 | 2,477 | 2,477 | 2,386 | 2,392 | 2,500 |
| 2018/03/23 | 2,490 | 2,500 | 2,477 | 2,477 | 2,100 |
| 2018/03/22 | 2,494 | 2,548 | 2,494 | 2,548 | 2,300 |
| 2018/03/20 | 2,535 | 2,550 | 2,480 | 2,510 | 7,800 |
| 2018/03/19 | 2,631 | 2,631 | 2,530 | 2,535 | 5,000 |
| 2018/03/16 | 2,675 | 2,675 | 2,608 | 2,635 | 900 |
| 2018/03/15 | 2,610 | 2,684 | 2,585 | 2,650 | 4,500 |
| 2018/03/14 | 2,600 | 2,603 | 2,600 | 2,602 | 600 |
| 2018/03/13 | 2,607 | 2,654 | 2,600 | 2,600 | 1,600 |
| 2018/03/12 | 2,636 | 2,636 | 2,592 | 2,607 | 3,500 |
| 2018/03/09 | 2,631 | 2,665 | 2,630 | 2,630 | 1,700 |
| 2018/03/08 | 2,630 | 2,660 | 2,624 | 2,624 | 2,400 |
| 2018/03/07 | 2,624 | 2,630 | 2,600 | 2,625 | 1,700 |
| 2018/03/06 | 2,630 | 2,666 | 2,630 | 2,631 | 2,200 |
| 2018/03/05 | 2,650 | 2,670 | 2,530 | 2,592 | 4,900 |
| 2018/03/02 | 2,643 | 2,680 | 2,640 | 2,650 | 2,100 |
| 2018/03/01 | 2,723 | 2,759 | 2,650 | 2,716 | 3,000 |
| 2018/02/28 | 2,773 | 2,791 | 2,743 | 2,749 | 1,200 |
| 2018/02/27 | 2,798 | 2,800 | 2,785 | 2,785 | 1,300 |
| 2018/02/26 | 2,779 | 2,799 | 2,620 | 2,799 | 7,700 |
| 2018/02/23 | 2,776 | 2,800 | 2,737 | 2,781 | 1,000 |
| 2018/02/22 | 2,860 | 2,900 | 2,710 | 2,826 | 10,200 |
| 2018/02/21 | 2,790 | 2,860 | 2,790 | 2,860 | 3,900 |
| 2018/02/20 | 2,736 | 2,790 | 2,736 | 2,790 | 1,300 |
| 2018/02/19 | 2,602 | 2,704 | 2,602 | 2,704 | 2,800 |
| 2018/02/16 | 2,582 | 2,616 | 2,549 | 2,602 | 2,000 |
| 2018/02/15 | 2,560 | 2,599 | 2,550 | 2,582 | 1,400 |
| 2018/02/14 | 2,625 | 2,625 | 2,540 | 2,558 | 3,100 |
| 2018/02/13 | 2,734 | 2,734 | 2,651 | 2,658 | 1,000 |
| 2018/02/09 | 2,569 | 2,689 | 2,569 | 2,689 | 4,000 |
| 2018/02/08 | 2,588 | 2,703 | 2,588 | 2,703 | 2,000 |
| 2018/02/07 | 2,802 | 2,802 | 2,560 | 2,560 | 6,600 |
| 2018/02/06 | 2,828 | 2,828 | 2,480 | 2,552 | 24,400 |
| 2018/02/05 | 2,960 | 3,000 | 2,860 | 2,975 | 6,900 |
| 2018/02/02 | 3,075 | 3,075 | 3,005 | 3,055 | 5,400 |
| 2018/02/01 | 3,035 | 3,050 | 2,971 | 3,050 | 2,400 |
| 2018/01/31 | 2,958 | 3,030 | 2,958 | 2,995 | 5,500 |
| 2018/01/30 | 3,125 | 3,125 | 3,005 | 3,080 | 8,600 |
| 2018/01/29 | 3,085 | 3,145 | 3,065 | 3,125 | 5,700 |
| 2018/01/26 | 3,135 | 3,135 | 3,085 | 3,085 | 2,300 |
| 2018/01/25 | 3,115 | 3,145 | 3,090 | 3,115 | 3,500 |
| 2018/01/24 | 3,170 | 3,180 | 3,085 | 3,145 | 5,300 |
| 2018/01/23 | 3,100 | 3,100 | 3,080 | 3,100 | 8,200 |
| 2018/01/22 | 3,095 | 3,100 | 3,065 | 3,090 | 4,900 |
| 2018/01/19 | 3,145 | 3,160 | 3,050 | 3,100 | 5,100 |
| 2018/01/18 | 3,195 | 3,195 | 3,090 | 3,100 | 12,400 |
| 2018/01/17 | 3,275 | 3,275 | 3,155 | 3,155 | 10,300 |
| 2018/01/16 | 3,340 | 3,340 | 3,240 | 3,275 | 5,200 |
| 2018/01/15 | 3,360 | 3,360 | 3,300 | 3,330 | 8,900 |
| 2018/01/12 | 3,265 | 3,320 | 3,205 | 3,290 | 16,800 |
| 2018/01/11 | 3,195 | 3,200 | 3,100 | 3,200 | 25,900 |
| 2018/01/10 | 3,285 | 3,490 | 3,085 | 3,125 | 89,900 |
| 2018/01/09 | 3,260 | 3,290 | 3,170 | 3,290 | 19,700 |
| 2018/01/05 | 3,235 | 3,250 | 3,175 | 3,245 | 15,300 |
| 2018/01/04 | 3,290 | 3,400 | 3,200 | 3,215 | 20,200 |