5341 アサヒ衛陶(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0868669868669711,700697
2021-12-076886956786866,100686
2021-12-066866966726904,100690
2021-12-0370670665869220,200692
2021-12-0269770269069622,000696
2021-12-016867126866975,600697
2021-11-307137136887016,800701
2021-11-296707046706969,200696
2021-11-267077077047041,800704
2021-11-2571671770770812,300708
2021-11-247057167057113,000711
2021-11-227147177047164,600716
2021-11-197197197087131,900713
2021-11-187017206927072,900707
2021-11-17700700700700400700
2021-11-1671071069369821,200698
2021-11-1572072771171317,100713
2021-11-1271072471072214,800722
2021-11-117157217137168,300716
2021-11-107107237087134,300713
2021-11-0972073670170822,800708
2021-11-087207347117227,100722
2021-11-057187317177233,900723
2021-11-0473574471071324,700713
2021-11-027457457387383,200738
2021-11-017247487247462,900746
2021-10-2975075473073921,800739
2021-10-287637637467544,100754
2021-10-2777577575776213,700762
2021-10-2677978177277510,800775
2021-10-2580581376176149,600761
2021-10-2281883181082513,500825
2021-10-2182283480082520,800825
2021-10-2088588783583533,100835
2021-10-1983187583187549,900875
2021-10-1881183879683134,500831
2021-10-1581882880681426,300814
2021-10-1479983678881848,200818
2021-10-1381581577478926,200789
2021-10-1282082080682027,400820
2021-10-1182184081782513,700825
2021-10-0882284081982041,800820
2021-10-0784484683083526,300835
2021-10-0683585683483548,800835
2021-10-0583384281584228,700842
2021-10-0483984880283322,800833
2021-10-0182884982883921,700839
2021-09-3083185082084145,700841
2021-09-2978983978683975,100839
2021-09-2875679475679427,300794
2021-09-2776778575675628,400756
2021-09-2474077474077321,000773
2021-09-2275177275175513,200755
2021-09-2174476574276226,400762
2021-09-1772676372375419,300754
2021-09-1678078073673638,100736
2021-09-15738783735765102,100765
2021-09-1469973669973622,500736
2021-09-136957126956998,600699
2021-09-1069870468770412,900704
2021-09-096937026937014,200701
2021-09-086886936866913,900691
2021-09-077007006856949,600694
2021-09-06701701692698600698
2021-09-0367769767669125,000691
2021-09-026966996966972,300697
2021-09-0168670668669614,900696
2021-08-317037036887011,300701
2021-08-306786986786988,500698
2021-08-2769670267067019,800670
2021-08-266917026917022,900702
2021-08-256977066916914,500691
2021-08-2469470568570310,500703
2021-08-2367169867169425,700694
2021-08-2070070068969055,600690
2021-08-1970170969570310,300703
2021-08-187107137047085,800708
2021-08-177227227037036,400703
2021-08-167317317147228,500722
2021-08-1371774771772539,800725
2021-08-1270274070172738,500727
2021-08-1171972569171233,100712
2021-08-1070371570271310,100713
2021-08-0669571069571014,100710
2021-08-0569170968669417,000694
2021-08-0466870166868723,300687
2021-08-0369670368268810,800688
2021-08-027167167017043,900704
2021-07-307267267057165,400716
2021-07-2969772469772411,500724
2021-07-286957016956955,600695
2021-07-276937056937055,000705
2021-07-2669471069269813,000698
2021-07-2169870568970319,800703
2021-07-2069671369671011,300710
2021-07-1970071169571124,100711
2021-07-1671874070570556,000705
2021-07-1573174871474819,800748
2021-07-1474574573573614,800736
2021-07-1375575773874927,100749
2021-07-1277977975976030,100760
2021-07-0977078675476239,100762
2021-07-0879080678378683,300786
2021-07-0778378678078112,000781
2021-07-0675980075979038,000790
2021-07-0575878575377455,200774
2021-07-0274077873877350,600773
2021-07-0172374072073313,800733
2021-06-307157267157265,500726
2021-06-297437437177188,500718
2021-06-287487487337373,600737
2021-06-257447447317407,700740
2021-06-247317437267397,000739
2021-06-237477477377374,800737
2021-06-2271473971473210,600732
2021-06-2171572170171415,900714
2021-06-1875476472673332,200733
2021-06-1769874669874639,300746
2021-06-166937056937019,700701
2021-06-1570472569369337,200693
2021-06-14689771689704145,900704
2021-06-1166471366369175,600691
2021-06-1066266764164927,400649
2021-06-096666736656724,200672
2021-06-0867567966667114,600671
2021-06-076886886746834,700683
2021-06-0468769167268513,700685
2021-06-036906946876875,600687
2021-06-026816896766868,200686
2021-06-0167568466268143,100681
2021-05-3169270366968532,000685
2021-05-2869671068769938,900699
2021-05-2772274368769053,400690
2021-05-2674774772273012,300730
2021-05-2575075073573811,800738
2021-05-2474575674374713,100747
2021-05-2175275974574812,000748
2021-05-2076577275175916,100759
2021-05-1974877474076526,100765
2021-05-1876076374475215,000752
2021-05-1779279275175823,200758
2021-05-1477077976176418,000764
2021-05-1375377275376812,300768
2021-05-1278478775176840,800768
2021-05-1179080278578615,100786
2021-05-1079980479279214,100792
2021-05-0779680878580823,400808
2021-05-0680880878879712,100797
2021-04-3078381478379847,500798
2021-04-2880280278578810,400788
2021-04-2780080978779237,100792
2021-04-2678779578578813,400788
2021-04-2379680278578526,300785
2021-04-2278679678478714,800787
2021-04-2178879377479027,700790
2021-04-2078282878279585,900795
2021-04-1975578975578031,900780
2021-04-1675077074475546,100755
2021-04-1575875871874988,200749
2021-04-1475878675276360,500763
2021-04-1374678973776979,900769
2021-04-1275975973975347,800753
2021-04-0976877275676419,100764
2021-04-0877577575577245,000772
2021-04-0777378976978238,200782
2021-04-0681481478078161,600781
2021-04-0581181579781135,300811
2021-04-0281481880281153,500811
2021-04-0181882281081945,600819
2021-03-3183184281482489,400824
2021-03-3081382981181642,700816
2021-03-2982083281582830,300828
2021-03-2681583281082830,600828
2021-03-2581181279481229,200812
2021-03-2479282779281138,500811
2021-03-2384284280180566,400805
2021-03-2282885282685229,500852
2021-03-1985085582584739,600847
2021-03-1884785683584642,100846
2021-03-1782684682683758,400837
2021-03-1681883880681786,300817
2021-03-1583583581381921,600819
2021-03-1283883881382037,500820
2021-03-1182084982083843,000838
2021-03-1083084081481816,500818
2021-03-0979183278183047,000830
2021-03-0878381576279588,400795
2021-03-05819819760777216,900777
2021-03-04900900790822308,800822
2021-03-0390991089389371,800893
2021-03-02905936894905148,700905
2021-03-0191391588990558,700905
2021-02-2691692689691371,300913
2021-02-2592994491192689,300926
2021-02-2493493790791244,200912
2021-02-2290193889593578,800935
2021-02-1989691789590053,900900
2021-02-1891891989689659,100896
2021-02-1791892390591844,100918
2021-02-1689392388591779,000917
2021-02-15924924884894134,000894
2021-02-1293493491091595,900915
2021-02-1091993991093959,300939
2021-02-0992292291291737,500917
2021-02-0892793191592151,400921
2021-02-0591692690692283,700922
2021-02-0491393690592191,900921
2021-02-039301,031910918503,500918
2021-02-0291092890892566,100925
2021-02-0190091088190863,400908
2021-01-29906926899905101,500905
2021-01-2889492189490480,400904
2021-01-27908923880917156,300917
2021-01-26973986903906505,100906
2021-01-25915980914970167,900970
2021-01-22957957906907253,200907
2021-01-219761,006940952260,400952
2021-01-201,0211,021965978500,100978
2021-01-191,0721,0751,0381,051273,6001,051
2021-01-181,0501,1051,0501,065404,8001,065
2021-01-151,0241,0541,0141,054157,7001,054
2021-01-141,0401,0451,0001,024243,7001,024
2021-01-131,0461,0731,0311,046130,5001,046
2021-01-121,0811,1151,0341,056368,3001,056
2021-01-081,0501,0761,0401,058258,5001,058
2021-01-079921,0789911,043486,0001,043
2021-01-06972995957991381,700991
2021-01-05960977940964246,300964
2021-01-04934968920965403,200965

分割・併合履歴 : [2018-05-29]1株→0.1株