5341 アサヒ衛陶(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-20	450	455	425	425	15,200	425
2022-05-19	445	489	432	450	62,900	450
2022-05-18	427	440	412	440	16,500	440
2022-05-17	396	432	396	412	31,700	412
2022-05-16	399	399	382	396	10,500	396
2022-05-13	396	407	386	391	10,800	391
2022-05-12	372	399	372	391	11,700	391
2022-05-11	373	377	373	377	13,300	377
2022-05-10	367	379	366	377	18,400	377
2022-05-09	373	375	370	370	4,300	370
2022-05-06	371	378	370	373	17,100	373
2022-05-02	363	379	362	379	19,800	379
2022-04-28	386	400	370	374	32,300	374
2022-04-27	376	405	370	402	15,400	402
2022-04-26	376	385	370	378	31,900	378
2022-04-25	423	423	370	384	71,900	384
2022-04-22	440	445	411	421	38,500	421
2022-04-21	433	469	425	437	69,500	437
2022-04-20	493	499	435	438	41,100	438
2022-04-19	497	497	472	472	9,000	472
2022-04-18	515	515	494	496	3,900	496
2022-04-15	480	517	480	517	8,400	517
2022-04-14	516	516	496	496	8,300	496
2022-04-13	506	511	490	490	6,500	490
2022-04-12	530	533	506	511	4,500	511
2022-04-11	544	544	530	531	2,000	531
2022-04-08	558	558	530	540	7,900	540
2022-04-07	555	566	551	561	1,400	561
2022-04-06	562	570	555	555	7,700	555
2022-04-05	571	586	566	580	3,000	580
2022-04-04	575	575	571	571	300	571
2022-04-01	576	606	571	575	2,100	575
2022-03-31	602	602	579	582	5,200	582
2022-03-30	573	625	573	600	26,300	600
2022-03-29	567	577	559	573	43,600	573
2022-03-28	557	557	557	557	100	557
2022-03-25	568	568	538	557	12,400	557
2022-03-24	561	564	559	564	1,000	564
2022-03-23	576	576	562	569	2,500	569
2022-03-22	552	564	552	556	2,000	556
2022-03-18	559	569	552	556	4,200	556
2022-03-17	552	556	551	556	3,600	556
2022-03-16	551	554	542	554	1,400	554
2022-03-15	553	561	552	552	5,300	552
2022-03-14	560	576	560	563	2,200	563
2022-03-11	579	579	554	570	4,800	570
2022-03-10	580	584	560	573	13,600	573
2022-03-09	535	551	535	540	11,500	540
2022-03-08	542	556	521	541	6,600	541
2022-03-07	571	574	549	550	8,900	550
2022-03-04	589	589	556	578	7,700	578
2022-03-03	618	623	593	599	4,800	599
2022-03-02	619	619	609	610	3,100	610
2022-03-01	628	628	604	615	7,200	615
2022-02-28	640	640	608	608	3,500	608
2022-02-25	-	-	-	642	-	642
2022-02-24	648	659	629	642	24,500	642
2022-02-22	620	655	618	648	24,400	648
2022-02-21	596	619	596	619	9,100	619
2022-02-18	586	600	575	600	7,000	600
2022-02-17	595	602	583	598	5,700	598
2022-02-16	586	609	586	609	6,900	609
2022-02-15	601	606	581	586	5,300	586
2022-02-14	587	601	582	594	9,000	594
2022-02-10	612	615	586	607	6,900	607
2022-02-09	621	621	601	617	13,300	617
2022-02-08	589	615	585	615	15,200	615
2022-02-07	565	599	565	599	11,400	599
2022-02-04	537	580	530	575	27,100	575
2022-02-03	520	534	509	527	13,000	527
2022-02-02	484	539	465	525	41,100	525
2022-02-01	479	489	475	476	9,400	476
2022-01-31	500	500	446	469	43,400	469
2022-01-28	510	517	500	505	8,700	505
2022-01-27	521	548	500	510	35,500	510
2022-01-26	556	570	535	551	10,300	551
2022-01-25	569	571	541	554	10,600	554
2022-01-24	613	616	575	575	13,800	575
2022-01-21	633	651	590	593	27,500	593
2022-01-20	600	638	556	621	87,700	621
2022-01-19	554	664	554	636	227,600	636
2022-01-18	608	608	547	564	22,700	564
2022-01-17	543	616	533	578	43,700	578
2022-01-14	530	533	469	533	73,500	533
2022-01-13	589	591	542	551	24,900	551
2022-01-12	595	609	586	591	8,800	591
2022-01-11	632	632	600	600	9,700	600
2022-01-07	651	655	636	636	6,300	636
2022-01-06	667	676	659	661	9,000	661
2022-01-05	678	678	673	674	300	674
2022-01-04	683	684	673	674	1,700	674

分割・併合履歴： [2018-05-29]1株→0.1株