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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,335 | 2,400 | 2,302 | 2,373 | 3,000 |
| 2024/12/27 | 2,297 | 2,297 | 2,285 | 2,285 | 700 |
| 2024/12/26 | 2,298 | 2,298 | 2,232 | 2,291 | 1,700 |
| 2024/12/25 | 2,259 | 2,265 | 2,241 | 2,265 | 2,600 |
| 2024/12/24 | 2,259 | 2,259 | 2,240 | 2,245 | 1,800 |
| 2024/12/23 | 2,245 | 2,245 | 2,220 | 2,225 | 900 |
| 2024/12/20 | 2,254 | 2,254 | 2,220 | 2,220 | 1,600 |
| 2024/12/19 | 2,240 | 2,254 | 2,240 | 2,254 | 400 |
| 2024/12/18 | 2,257 | 2,257 | 2,250 | 2,250 | 1,200 |
| 2024/12/17 | 2,290 | 2,290 | 2,268 | 2,268 | 600 |
| 2024/12/16 | 2,298 | 2,298 | 2,290 | 2,290 | 600 |
| 2024/12/13 | 2,240 | 2,250 | 2,223 | 2,250 | 1,000 |
| 2024/12/12 | 2,220 | 2,240 | 2,220 | 2,240 | 300 |
| 2024/12/11 | 2,230 | 2,230 | 2,220 | 2,220 | 700 |
| 2024/12/10 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
| 2024/12/09 | 2,161 | 2,209 | 2,161 | 2,209 | 500 |
| 2024/12/06 | 2,224 | 2,224 | 2,154 | 2,154 | 600 |
| 2024/12/05 | 2,174 | 2,200 | 2,168 | 2,185 | 3,100 |
| 2024/12/04 | 2,196 | 2,196 | 2,174 | 2,174 | 1,600 |
| 2024/12/03 | 2,171 | 2,190 | 2,171 | 2,190 | 1,700 |
| 2024/12/02 | 2,155 | 2,170 | 2,155 | 2,170 | 1,100 |
| 2024/11/29 | 2,152 | 2,152 | 2,152 | 2,152 | 200 |
| 2024/11/28 | 2,167 | 2,167 | 2,161 | 2,161 | 700 |
| 2024/11/27 | 2,166 | 2,168 | 2,141 | 2,168 | 400 |
| 2024/11/26 | 2,166 | 2,168 | 2,141 | 2,141 | 1,100 |
| 2024/11/25 | 2,150 | 2,150 | 2,132 | 2,140 | 1,100 |
| 2024/11/22 | 2,120 | 2,150 | 2,115 | 2,150 | 2,200 |
| 2024/11/21 | 2,120 | 2,120 | 2,117 | 2,120 | 800 |
| 2024/11/20 | 2,120 | 2,120 | 2,115 | 2,120 | 300 |
| 2024/11/19 | 2,115 | 2,119 | 2,115 | 2,119 | 200 |
| 2024/11/18 | 2,085 | 2,120 | 2,085 | 2,120 | 1,300 |
| 2024/11/15 | 2,090 | 2,091 | 2,085 | 2,085 | 800 |
| 2024/11/14 | 2,094 | 2,098 | 2,086 | 2,086 | 800 |
| 2024/11/13 | 2,094 | 2,094 | 2,094 | 2,094 | 300 |
| 2024/11/12 | 2,094 | 2,094 | 2,094 | 2,094 | 200 |
| 2024/11/11 | 2,096 | 2,096 | 2,078 | 2,094 | 2,100 |
| 2024/11/08 | 2,093 | 2,093 | 2,077 | 2,077 | 300 |
| 2024/11/07 | 2,071 | 2,094 | 2,071 | 2,094 | 700 |
| 2024/11/06 | 2,070 | 2,070 | 2,070 | 2,070 | 300 |
| 2024/11/05 | 2,068 | 2,070 | 2,068 | 2,070 | 300 |
| 2024/11/01 | 2,095 | 2,095 | 2,069 | 2,069 | 800 |
| 2024/10/30 | 2,096 | 2,096 | 2,096 | 2,096 | 300 |
| 2024/10/29 | 2,062 | 2,062 | 2,062 | 2,062 | 100 |
| 2024/10/28 | 2,057 | 2,089 | 2,057 | 2,089 | 1,500 |
| 2024/10/25 | 2,088 | 2,088 | 2,060 | 2,060 | 1,200 |
| 2024/10/24 | 2,096 | 2,096 | 2,053 | 2,060 | 1,000 |
| 2024/10/23 | 2,052 | 2,097 | 2,051 | 2,097 | 700 |
| 2024/10/22 | 2,065 | 2,065 | 2,055 | 2,055 | 900 |
| 2024/10/21 | 2,078 | 2,080 | 2,062 | 2,062 | 1,300 |
| 2024/10/18 | 2,085 | 2,085 | 2,085 | 2,085 | 100 |
| 2024/10/17 | 2,080 | 2,098 | 2,054 | 2,098 | 900 |
| 2024/10/16 | 2,075 | 2,075 | 2,060 | 2,060 | 600 |
| 2024/10/15 | 2,040 | 2,075 | 2,040 | 2,075 | 1,000 |
| 2024/10/11 | 2,043 | 2,043 | 2,040 | 2,040 | 400 |
| 2024/10/10 | 2,055 | 2,055 | 2,055 | 2,055 | 200 |
| 2024/10/09 | 2,059 | 2,059 | 2,041 | 2,041 | 500 |
| 2024/10/08 | 2,069 | 2,069 | 2,068 | 2,068 | 900 |
| 2024/10/07 | 2,032 | 2,074 | 2,032 | 2,070 | 2,100 |
| 2024/10/04 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
| 2024/10/03 | 2,070 | 2,100 | 2,070 | 2,075 | 400 |
| 2024/10/02 | 2,065 | 2,065 | 2,065 | 2,065 | 300 |
| 2024/10/01 | 2,119 | 2,119 | 2,089 | 2,096 | 1,700 |
| 2024/09/30 | 2,010 | 2,058 | 2,003 | 2,019 | 1,600 |
| 2024/09/27 | 2,010 | 2,060 | 2,010 | 2,060 | 1,100 |
| 2024/09/26 | 2,028 | 2,040 | 2,028 | 2,040 | 200 |
| 2024/09/25 | 2,065 | 2,066 | 2,025 | 2,027 | 2,400 |
| 2024/09/24 | 2,050 | 2,050 | 2,050 | 2,050 | 600 |
| 2024/09/20 | 2,037 | 2,037 | 2,037 | 2,037 | 100 |
| 2024/09/19 | 2,022 | 2,040 | 2,022 | 2,038 | 2,200 |
| 2024/09/18 | 2,021 | 2,042 | 2,010 | 2,014 | 1,400 |
| 2024/09/17 | 2,004 | 2,004 | 2,002 | 2,002 | 400 |
| 2024/09/13 | 2,032 | 2,032 | 2,032 | 2,032 | 600 |
| 2024/09/12 | 2,044 | 2,044 | 2,001 | 2,042 | 1,100 |
| 2024/09/11 | 2,013 | 2,020 | 2,007 | 2,020 | 1,100 |
| 2024/09/10 | 2,064 | 2,064 | 2,064 | 2,064 | 200 |
| 2024/09/09 | 2,010 | 2,063 | 1,988 | 2,035 | 3,300 |
| 2024/09/06 | 2,041 | 2,070 | 2,024 | 2,024 | 1,500 |
| 2024/09/05 | 2,018 | 2,018 | 2,018 | 2,018 | 200 |
| 2024/09/04 | 2,021 | 2,030 | 2,017 | 2,020 | 600 |
| 2024/09/03 | 2,027 | 2,060 | 2,015 | 2,060 | 1,200 |
| 2024/09/02 | 2,026 | 2,078 | 2,020 | 2,077 | 1,200 |
| 2024/08/30 | 1,995 | 2,020 | 1,995 | 2,020 | 600 |
| 2024/08/29 | 1,984 | 2,019 | 1,981 | 1,983 | 1,200 |
| 2024/08/28 | 1,997 | 2,015 | 1,997 | 2,015 | 300 |
| 2024/08/27 | 2,029 | 2,029 | 1,997 | 1,997 | 700 |
| 2024/08/26 | 2,030 | 2,035 | 1,991 | 2,029 | 1,500 |
| 2024/08/23 | 2,012 | 2,023 | 1,975 | 2,023 | 1,400 |
| 2024/08/22 | 2,030 | 2,034 | 2,012 | 2,012 | 300 |
| 2024/08/21 | 2,030 | 2,030 | 2,030 | 2,030 | 800 |
| 2024/08/20 | 2,029 | 2,029 | 2,029 | 2,029 | 100 |
| 2024/08/19 | 1,973 | 2,020 | 1,973 | 2,016 | 1,600 |
| 2024/08/16 | 2,028 | 2,040 | 1,968 | 1,972 | 2,300 |
| 2024/08/15 | 1,951 | 1,991 | 1,951 | 1,991 | 1,000 |
| 2024/08/14 | 1,999 | 1,999 | 1,970 | 1,970 | 200 |
| 2024/08/13 | 1,940 | 1,980 | 1,940 | 1,980 | 400 |
| 2024/08/09 | 1,974 | 1,975 | 1,941 | 1,941 | 1,600 |
| 2024/08/08 | 1,931 | 1,933 | 1,931 | 1,932 | 1,500 |
| 2024/08/07 | 1,871 | 1,930 | 1,871 | 1,930 | 3,100 |
| 2024/08/06 | 1,761 | 1,970 | 1,733 | 1,970 | 5,800 |
| 2024/08/05 | 1,890 | 1,890 | 1,800 | 1,800 | 5,900 |
| 2024/08/02 | 2,030 | 2,030 | 1,960 | 1,960 | 5,600 |
| 2024/08/01 | 2,051 | 2,051 | 2,035 | 2,035 | 2,200 |
| 2024/07/31 | 2,060 | 2,119 | 2,060 | 2,098 | 1,500 |
| 2024/07/30 | 2,045 | 2,060 | 2,045 | 2,060 | 700 |
| 2024/07/29 | 2,041 | 2,066 | 2,028 | 2,066 | 4,900 |
| 2024/07/26 | 2,100 | 2,146 | 2,100 | 2,101 | 1,300 |
| 2024/07/25 | 2,138 | 2,138 | 2,100 | 2,135 | 3,000 |
| 2024/07/24 | 2,202 | 2,219 | 2,157 | 2,157 | 1,200 |
| 2024/07/23 | 2,237 | 2,237 | 2,202 | 2,202 | 800 |
| 2024/07/22 | 2,221 | 2,221 | 2,200 | 2,220 | 3,100 |
| 2024/07/19 | 2,239 | 2,239 | 2,206 | 2,230 | 1,300 |
| 2024/07/18 | 2,252 | 2,252 | 2,210 | 2,239 | 700 |
| 2024/07/17 | 2,283 | 2,286 | 2,202 | 2,202 | 2,700 |
| 2024/07/16 | 2,241 | 2,285 | 2,222 | 2,280 | 2,400 |
| 2024/07/12 | 2,203 | 2,250 | 2,202 | 2,240 | 1,800 |
| 2024/07/11 | 2,203 | 2,221 | 2,203 | 2,221 | 900 |
| 2024/07/10 | 2,237 | 2,237 | 2,237 | 2,237 | 1,100 |
| 2024/07/09 | 2,230 | 2,244 | 2,230 | 2,244 | 300 |
| 2024/07/08 | 2,245 | 2,245 | 2,203 | 2,203 | 600 |
| 2024/07/05 | 2,249 | 2,250 | 2,249 | 2,250 | 500 |
| 2024/07/04 | 2,220 | 2,220 | 2,202 | 2,202 | 300 |
| 2024/07/02 | 2,175 | 2,220 | 2,162 | 2,220 | 600 |
| 2024/07/01 | 2,209 | 2,209 | 2,175 | 2,208 | 400 |
| 2024/06/28 | 2,166 | 2,169 | 2,166 | 2,169 | 200 |
| 2024/06/27 | 2,163 | 2,163 | 2,163 | 2,163 | 100 |
| 2024/06/26 | 2,185 | 2,200 | 2,162 | 2,168 | 700 |
| 2024/06/25 | 2,134 | 2,225 | 2,134 | 2,225 | 3,200 |
| 2024/06/24 | 2,150 | 2,162 | 2,112 | 2,162 | 900 |
| 2024/06/21 | 2,149 | 2,182 | 2,149 | 2,156 | 1,200 |
| 2024/06/20 | 2,121 | 2,149 | 2,107 | 2,149 | 500 |
| 2024/06/19 | 2,173 | 2,173 | 2,140 | 2,140 | 300 |
| 2024/06/18 | 2,182 | 2,182 | 2,161 | 2,161 | 1,100 |
| 2024/06/17 | 2,102 | 2,159 | 2,102 | 2,149 | 1,700 |
| 2024/06/14 | 2,093 | 2,117 | 2,093 | 2,106 | 900 |
| 2024/06/13 | 2,093 | 2,093 | 2,093 | 2,093 | 100 |
| 2024/06/12 | 2,080 | 2,088 | 2,059 | 2,088 | 2,100 |
| 2024/06/11 | 2,064 | 2,080 | 2,064 | 2,080 | 500 |
| 2024/06/10 | 2,051 | 2,088 | 2,051 | 2,064 | 1,200 |
| 2024/06/07 | 2,073 | 2,073 | 2,023 | 2,051 | 1,300 |
| 2024/06/06 | 2,032 | 2,069 | 2,031 | 2,069 | 1,700 |
| 2024/06/05 | 2,060 | 2,068 | 2,060 | 2,067 | 300 |
| 2024/06/04 | 2,044 | 2,061 | 2,044 | 2,060 | 1,300 |
| 2024/06/03 | 2,060 | 2,060 | 2,059 | 2,059 | 700 |
| 2024/05/31 | 2,062 | 2,062 | 2,061 | 2,061 | 2,100 |
| 2024/05/30 | 2,034 | 2,038 | 1,998 | 2,002 | 5,900 |
| 2024/05/29 | 2,085 | 2,085 | 2,084 | 2,084 | 200 |
| 2024/05/28 | 2,079 | 2,087 | 2,079 | 2,087 | 200 |
| 2024/05/27 | 2,032 | 2,079 | 2,032 | 2,079 | 1,300 |
| 2024/05/24 | 2,051 | 2,087 | 2,032 | 2,032 | 2,200 |
| 2024/05/23 | 2,055 | 2,068 | 2,050 | 2,051 | 1,300 |
| 2024/05/22 | 2,086 | 2,086 | 2,040 | 2,050 | 1,500 |
| 2024/05/21 | 2,025 | 2,069 | 2,025 | 2,049 | 3,500 |
| 2024/05/20 | 2,071 | 2,087 | 2,036 | 2,038 | 3,100 |
| 2024/05/17 | 2,099 | 2,099 | 2,020 | 2,036 | 5,600 |
| 2024/05/16 | 2,170 | 2,187 | 2,100 | 2,100 | 2,900 |
| 2024/05/15 | 2,133 | 2,138 | 2,116 | 2,124 | 2,200 |
| 2024/05/14 | 2,171 | 2,200 | 2,132 | 2,132 | 2,000 |
| 2024/05/13 | 2,172 | 2,172 | 2,131 | 2,131 | 2,000 |
| 2024/05/10 | 2,167 | 2,172 | 2,166 | 2,172 | 1,100 |
| 2024/05/08 | 2,153 | 2,169 | 2,152 | 2,169 | 700 |
| 2024/05/07 | 2,137 | 2,171 | 2,136 | 2,136 | 5,300 |
| 2024/05/02 | 2,142 | 2,172 | 2,142 | 2,172 | 500 |
| 2024/04/30 | 2,121 | 2,171 | 2,121 | 2,141 | 2,500 |
| 2024/04/26 | 2,133 | 2,133 | 2,133 | 2,133 | 500 |
| 2024/04/25 | 2,172 | 2,172 | 2,130 | 2,133 | 2,300 |
| 2024/04/24 | 2,112 | 2,172 | 2,112 | 2,172 | 1,100 |
| 2024/04/23 | 2,103 | 2,143 | 2,099 | 2,104 | 2,600 |
| 2024/04/22 | 2,090 | 2,145 | 2,071 | 2,071 | 1,600 |
| 2024/04/19 | 2,070 | 2,089 | 2,069 | 2,087 | 1,500 |
| 2024/04/18 | 2,090 | 2,135 | 2,050 | 2,110 | 3,200 |
| 2024/04/17 | 2,120 | 2,120 | 2,060 | 2,090 | 5,600 |
| 2024/04/16 | 2,203 | 2,203 | 2,127 | 2,131 | 6,600 |
| 2024/04/15 | 2,206 | 2,240 | 2,182 | 2,237 | 7,500 |
| 2024/04/12 | 2,395 | 2,395 | 2,320 | 2,328 | 7,300 |
| 2024/04/11 | 2,340 | 2,405 | 2,250 | 2,402 | 7,100 |
| 2024/04/10 | 2,381 | 2,409 | 2,381 | 2,409 | 2,000 |
| 2024/04/09 | 2,471 | 2,471 | 2,356 | 2,381 | 10,400 |
| 2024/04/08 | 2,294 | 2,355 | 2,277 | 2,355 | 12,700 |
| 2024/04/05 | 2,226 | 2,238 | 2,226 | 2,226 | 3,500 |
| 2024/04/04 | 2,270 | 2,305 | 2,263 | 2,304 | 6,300 |
| 2024/04/03 | 2,230 | 2,298 | 2,201 | 2,260 | 9,500 |
| 2024/04/02 | 2,197 | 2,221 | 2,197 | 2,220 | 1,400 |
| 2024/04/01 | 2,210 | 2,222 | 2,192 | 2,222 | 2,300 |
| 2024/03/29 | 2,183 | 2,217 | 2,183 | 2,214 | 2,500 |
| 2024/03/28 | 2,180 | 2,195 | 2,180 | 2,190 | 3,000 |
| 2024/03/27 | 2,202 | 2,202 | 2,180 | 2,180 | 2,000 |
| 2024/03/26 | 2,195 | 2,212 | 2,166 | 2,166 | 3,300 |
| 2024/03/25 | 2,197 | 2,214 | 2,188 | 2,195 | 3,700 |
| 2024/03/22 | 2,145 | 2,187 | 2,145 | 2,187 | 3,100 |
| 2024/03/21 | 2,137 | 2,190 | 2,137 | 2,189 | 6,100 |
| 2024/03/19 | 2,124 | 2,141 | 2,124 | 2,130 | 3,200 |
| 2024/03/18 | 2,116 | 2,150 | 2,100 | 2,124 | 10,200 |
| 2024/03/15 | 2,131 | 2,131 | 2,121 | 2,124 | 3,500 |
| 2024/03/14 | 2,121 | 2,165 | 2,121 | 2,140 | 4,800 |
| 2024/03/13 | 2,146 | 2,146 | 2,122 | 2,122 | 2,500 |
| 2024/03/12 | 2,160 | 2,160 | 2,115 | 2,139 | 4,500 |
| 2024/03/11 | 2,165 | 2,170 | 2,135 | 2,168 | 2,700 |
| 2024/03/08 | 2,166 | 2,190 | 2,151 | 2,177 | 2,400 |
| 2024/03/07 | 2,228 | 2,256 | 2,135 | 2,160 | 10,300 |
| 2024/03/06 | 2,185 | 2,288 | 2,185 | 2,213 | 5,800 |
| 2024/03/05 | 2,197 | 2,197 | 2,152 | 2,189 | 7,400 |
| 2024/03/04 | 2,221 | 2,221 | 2,164 | 2,181 | 13,200 |
| 2024/03/01 | 2,244 | 2,250 | 2,200 | 2,205 | 15,300 |
| 2024/02/29 | 2,301 | 2,363 | 2,286 | 2,294 | 6,500 |
| 2024/02/28 | 2,451 | 2,451 | 2,373 | 2,379 | 12,300 |
| 2024/02/27 | 2,550 | 2,590 | 2,502 | 2,521 | 13,400 |
| 2024/02/26 | 2,591 | 2,591 | 2,506 | 2,535 | 10,200 |
| 2024/02/22 | 2,466 | 2,499 | 2,461 | 2,491 | 5,300 |
| 2024/02/21 | 2,481 | 2,489 | 2,461 | 2,461 | 2,600 |
| 2024/02/20 | 2,476 | 2,487 | 2,460 | 2,460 | 2,700 |
| 2024/02/19 | 2,431 | 2,469 | 2,425 | 2,460 | 3,400 |
| 2024/02/16 | 2,399 | 2,455 | 2,381 | 2,388 | 3,300 |
| 2024/02/15 | 2,466 | 2,466 | 2,376 | 2,376 | 5,200 |
| 2024/02/14 | 2,485 | 2,497 | 2,375 | 2,424 | 9,400 |
| 2024/02/13 | 2,518 | 2,598 | 2,462 | 2,508 | 8,000 |
| 2024/02/09 | 2,493 | 2,551 | 2,456 | 2,522 | 7,500 |
| 2024/02/08 | 2,500 | 2,530 | 2,433 | 2,450 | 6,500 |
| 2024/02/07 | 2,461 | 2,519 | 2,428 | 2,509 | 3,700 |
| 2024/02/06 | 2,476 | 2,497 | 2,475 | 2,475 | 1,300 |
| 2024/02/05 | 2,501 | 2,501 | 2,422 | 2,473 | 7,600 |
| 2024/02/02 | 2,517 | 2,567 | 2,500 | 2,500 | 5,000 |
| 2024/02/01 | 2,642 | 2,642 | 2,500 | 2,517 | 10,300 |
| 2024/01/31 | 2,560 | 2,588 | 2,456 | 2,542 | 6,900 |
| 2024/01/30 | 2,521 | 2,620 | 2,520 | 2,569 | 9,800 |
| 2024/01/29 | 2,450 | 2,523 | 2,400 | 2,521 | 13,800 |
| 2024/01/26 | 2,605 | 2,630 | 2,474 | 2,500 | 16,500 |
| 2024/01/25 | 2,740 | 2,792 | 2,560 | 2,599 | 101,300 |
| 2024/01/24 | 2,380 | 2,445 | 2,380 | 2,440 | 6,600 |
| 2024/01/23 | 2,337 | 2,396 | 2,337 | 2,389 | 9,100 |
| 2024/01/22 | 2,320 | 2,369 | 2,294 | 2,338 | 7,600 |
| 2024/01/19 | 2,222 | 2,300 | 2,199 | 2,270 | 14,600 |
| 2024/01/18 | 2,171 | 2,221 | 2,171 | 2,220 | 4,600 |
| 2024/01/17 | 2,145 | 2,222 | 2,145 | 2,189 | 11,600 |
| 2024/01/16 | 2,137 | 2,179 | 2,137 | 2,145 | 3,300 |
| 2024/01/15 | 2,175 | 2,175 | 2,113 | 2,154 | 9,600 |
| 2024/01/12 | 2,171 | 2,190 | 2,100 | 2,104 | 19,800 |
| 2024/01/11 | 2,147 | 2,157 | 2,136 | 2,157 | 3,400 |
| 2024/01/10 | 2,127 | 2,175 | 2,127 | 2,140 | 4,300 |
| 2024/01/09 | 2,161 | 2,180 | 2,118 | 2,127 | 8,000 |
| 2024/01/05 | 2,065 | 2,145 | 2,046 | 2,145 | 6,400 |
| 2024/01/04 | 2,018 | 2,067 | 2,018 | 2,041 | 6,900 |