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
2021-12-08	686	698	686	697	11,700	697
2021-12-07	688	695	678	686	6,100	686
2021-12-06	686	696	672	690	4,100	690
2021-12-03	706	706	658	692	20,200	692
2021-12-02	697	702	690	696	22,000	696
2021-12-01	686	712	686	697	5,600	697
2021-11-30	713	713	688	701	6,800	701
2021-11-29	670	704	670	696	9,200	696
2021-11-26	707	707	704	704	1,800	704
2021-11-25	716	717	707	708	12,300	708
2021-11-24	705	716	705	711	3,000	711
2021-11-22	714	717	704	716	4,600	716
2021-11-19	719	719	708	713	1,900	713
2021-11-18	701	720	692	707	2,900	707
2021-11-17	700	700	700	700	400	700
2021-11-16	710	710	693	698	21,200	698
2021-11-15	720	727	711	713	17,100	713
2021-11-12	710	724	710	722	14,800	722
2021-11-11	715	721	713	716	8,300	716
2021-11-10	710	723	708	713	4,300	713
2021-11-09	720	736	701	708	22,800	708
2021-11-08	720	734	711	722	7,100	722
2021-11-05	718	731	717	723	3,900	723
2021-11-04	735	744	710	713	24,700	713
2021-11-02	745	745	738	738	3,200	738
2021-11-01	724	748	724	746	2,900	746
2021-10-29	750	754	730	739	21,800	739
2021-10-28	763	763	746	754	4,100	754
2021-10-27	775	775	757	762	13,700	762
2021-10-26	779	781	772	775	10,800	775
2021-10-25	805	813	761	761	49,600	761
2021-10-22	818	831	810	825	13,500	825
2021-10-21	822	834	800	825	20,800	825
2021-10-20	885	887	835	835	33,100	835
2021-10-19	831	875	831	875	49,900	875
2021-10-18	811	838	796	831	34,500	831
2021-10-15	818	828	806	814	26,300	814
2021-10-14	799	836	788	818	48,200	818
2021-10-13	815	815	774	789	26,200	789
2021-10-12	820	820	806	820	27,400	820
2021-10-11	821	840	817	825	13,700	825
2021-10-08	822	840	819	820	41,800	820
2021-10-07	844	846	830	835	26,300	835
2021-10-06	835	856	834	835	48,800	835
2021-10-05	833	842	815	842	28,700	842
2021-10-04	839	848	802	833	22,800	833
2021-10-01	828	849	828	839	21,700	839
2021-09-30	831	850	820	841	45,700	841
2021-09-29	789	839	786	839	75,100	839
2021-09-28	756	794	756	794	27,300	794
2021-09-27	767	785	756	756	28,400	756
2021-09-24	740	774	740	773	21,000	773
2021-09-22	751	772	751	755	13,200	755
2021-09-21	744	765	742	762	26,400	762
2021-09-17	726	763	723	754	19,300	754
2021-09-16	780	780	736	736	38,100	736
2021-09-15	738	783	735	765	102,100	765
2021-09-14	699	736	699	736	22,500	736
2021-09-13	695	712	695	699	8,600	699
2021-09-10	698	704	687	704	12,900	704
2021-09-09	693	702	693	701	4,200	701
2021-09-08	688	693	686	691	3,900	691
2021-09-07	700	700	685	694	9,600	694
2021-09-06	701	701	692	698	600	698
2021-09-03	677	697	676	691	25,000	691
2021-09-02	696	699	696	697	2,300	697
2021-09-01	686	706	686	696	14,900	696
2021-08-31	703	703	688	701	1,300	701
2021-08-30	678	698	678	698	8,500	698
2021-08-27	696	702	670	670	19,800	670
2021-08-26	691	702	691	702	2,900	702
2021-08-25	697	706	691	691	4,500	691
2021-08-24	694	705	685	703	10,500	703
2021-08-23	671	698	671	694	25,700	694
2021-08-20	700	700	689	690	55,600	690
2021-08-19	701	709	695	703	10,300	703
2021-08-18	710	713	704	708	5,800	708
2021-08-17	722	722	703	703	6,400	703
2021-08-16	731	731	714	722	8,500	722
2021-08-13	717	747	717	725	39,800	725
2021-08-12	702	740	701	727	38,500	727
2021-08-11	719	725	691	712	33,100	712
2021-08-10	703	715	702	713	10,100	713
2021-08-06	695	710	695	710	14,100	710
2021-08-05	691	709	686	694	17,000	694
2021-08-04	668	701	668	687	23,300	687
2021-08-03	696	703	682	688	10,800	688
2021-08-02	716	716	701	704	3,900	704
2021-07-30	726	726	705	716	5,400	716
2021-07-29	697	724	697	724	11,500	724
2021-07-28	695	701	695	695	5,600	695
2021-07-27	693	705	693	705	5,000	705
2021-07-26	694	710	692	698	13,000	698
2021-07-21	698	705	689	703	19,800	703
2021-07-20	696	713	696	710	11,300	710
2021-07-19	700	711	695	711	24,100	711
2021-07-16	718	740	705	705	56,000	705
2021-07-15	731	748	714	748	19,800	748
2021-07-14	745	745	735	736	14,800	736
2021-07-13	755	757	738	749	27,100	749
2021-07-12	779	779	759	760	30,100	760
2021-07-09	770	786	754	762	39,100	762
2021-07-08	790	806	783	786	83,300	786
2021-07-07	783	786	780	781	12,000	781
2021-07-06	759	800	759	790	38,000	790
2021-07-05	758	785	753	774	55,200	774
2021-07-02	740	778	738	773	50,600	773
2021-07-01	723	740	720	733	13,800	733
2021-06-30	715	726	715	726	5,500	726
2021-06-29	743	743	717	718	8,500	718
2021-06-28	748	748	733	737	3,600	737
2021-06-25	744	744	731	740	7,700	740
2021-06-24	731	743	726	739	7,000	739
2021-06-23	747	747	737	737	4,800	737
2021-06-22	714	739	714	732	10,600	732
2021-06-21	715	721	701	714	15,900	714
2021-06-18	754	764	726	733	32,200	733
2021-06-17	698	746	698	746	39,300	746
2021-06-16	693	705	693	701	9,700	701
2021-06-15	704	725	693	693	37,200	693
2021-06-14	689	771	689	704	145,900	704
2021-06-11	664	713	663	691	75,600	691
2021-06-10	662	667	641	649	27,400	649
2021-06-09	666	673	665	672	4,200	672
2021-06-08	675	679	666	671	14,600	671
2021-06-07	688	688	674	683	4,700	683
2021-06-04	687	691	672	685	13,700	685
2021-06-03	690	694	687	687	5,600	687
2021-06-02	681	689	676	686	8,200	686
2021-06-01	675	684	662	681	43,100	681
2021-05-31	692	703	669	685	32,000	685
2021-05-28	696	710	687	699	38,900	699
2021-05-27	722	743	687	690	53,400	690
2021-05-26	747	747	722	730	12,300	730
2021-05-25	750	750	735	738	11,800	738
2021-05-24	745	756	743	747	13,100	747
2021-05-21	752	759	745	748	12,000	748
2021-05-20	765	772	751	759	16,100	759
2021-05-19	748	774	740	765	26,100	765
2021-05-18	760	763	744	752	15,000	752
2021-05-17	792	792	751	758	23,200	758
2021-05-14	770	779	761	764	18,000	764
2021-05-13	753	772	753	768	12,300	768
2021-05-12	784	787	751	768	40,800	768
2021-05-11	790	802	785	786	15,100	786
2021-05-10	799	804	792	792	14,100	792
2021-05-07	796	808	785	808	23,400	808
2021-05-06	808	808	788	797	12,100	797
2021-04-30	783	814	783	798	47,500	798
2021-04-28	802	802	785	788	10,400	788
2021-04-27	800	809	787	792	37,100	792
2021-04-26	787	795	785	788	13,400	788
2021-04-23	796	802	785	785	26,300	785
2021-04-22	786	796	784	787	14,800	787
2021-04-21	788	793	774	790	27,700	790
2021-04-20	782	828	782	795	85,900	795
2021-04-19	755	789	755	780	31,900	780
2021-04-16	750	770	744	755	46,100	755
2021-04-15	758	758	718	749	88,200	749
2021-04-14	758	786	752	763	60,500	763
2021-04-13	746	789	737	769	79,900	769
2021-04-12	759	759	739	753	47,800	753
2021-04-09	768	772	756	764	19,100	764
2021-04-08	775	775	755	772	45,000	772
2021-04-07	773	789	769	782	38,200	782
2021-04-06	814	814	780	781	61,600	781
2021-04-05	811	815	797	811	35,300	811
2021-04-02	814	818	802	811	53,500	811
2021-04-01	818	822	810	819	45,600	819
2021-03-31	831	842	814	824	89,400	824
2021-03-30	813	829	811	816	42,700	816
2021-03-29	820	832	815	828	30,300	828
2021-03-26	815	832	810	828	30,600	828
2021-03-25	811	812	794	812	29,200	812
2021-03-24	792	827	792	811	38,500	811
2021-03-23	842	842	801	805	66,400	805
2021-03-22	828	852	826	852	29,500	852
2021-03-19	850	855	825	847	39,600	847
2021-03-18	847	856	835	846	42,100	846
2021-03-17	826	846	826	837	58,400	837
2021-03-16	818	838	806	817	86,300	817
2021-03-15	835	835	813	819	21,600	819
2021-03-12	838	838	813	820	37,500	820
2021-03-11	820	849	820	838	43,000	838
2021-03-10	830	840	814	818	16,500	818
2021-03-09	791	832	781	830	47,000	830
2021-03-08	783	815	762	795	88,400	795
2021-03-05	819	819	760	777	216,900	777
2021-03-04	900	900	790	822	308,800	822
2021-03-03	909	910	893	893	71,800	893
2021-03-02	905	936	894	905	148,700	905
2021-03-01	913	915	889	905	58,700	905
2021-02-26	916	926	896	913	71,300	913
2021-02-25	929	944	911	926	89,300	926
2021-02-24	934	937	907	912	44,200	912
2021-02-22	901	938	895	935	78,800	935
2021-02-19	896	917	895	900	53,900	900
2021-02-18	918	919	896	896	59,100	896
2021-02-17	918	923	905	918	44,100	918
2021-02-16	893	923	885	917	79,000	917
2021-02-15	924	924	884	894	134,000	894
2021-02-12	934	934	910	915	95,900	915
2021-02-10	919	939	910	939	59,300	939
2021-02-09	922	922	912	917	37,500	917
2021-02-08	927	931	915	921	51,400	921
2021-02-05	916	926	906	922	83,700	922
2021-02-04	913	936	905	921	91,900	921
2021-02-03	930	1,031	910	918	503,500	918
2021-02-02	910	928	908	925	66,100	925
2021-02-01	900	910	881	908	63,400	908
2021-01-29	906	926	899	905	101,500	905
2021-01-28	894	921	894	904	80,400	904
2021-01-27	908	923	880	917	156,300	917
2021-01-26	973	986	903	906	505,100	906
2021-01-25	915	980	914	970	167,900	970
2021-01-22	957	957	906	907	253,200	907
2021-01-21	976	1,006	940	952	260,400	952
2021-01-20	1,021	1,021	965	978	500,100	978
2021-01-19	1,072	1,075	1,038	1,051	273,600	1,051
2021-01-18	1,050	1,105	1,050	1,065	404,800	1,065
2021-01-15	1,024	1,054	1,014	1,054	157,700	1,054
2021-01-14	1,040	1,045	1,000	1,024	243,700	1,024
2021-01-13	1,046	1,073	1,031	1,046	130,500	1,046
2021-01-12	1,081	1,115	1,034	1,056	368,300	1,056
2021-01-08	1,050	1,076	1,040	1,058	258,500	1,058
2021-01-07	992	1,078	991	1,043	486,000	1,043
2021-01-06	972	995	957	991	381,700	991
2021-01-05	960	977	940	964	246,300	964
2021-01-04	934	968	920	965	403,200	965

分割・併合履歴： [2018-05-29]1株→0.1株