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
2022-12-0864064061062742,800627
2022-12-07610674609640216,000640
2022-12-0661262059560065,400600
2022-12-0562163659162350,100623
2022-12-0264165362563374,500633
2022-12-01665665629640117,700640
2022-11-3065066863866781,100667
2022-11-2963165563065163,100651
2022-11-2862064762063058,000630
2022-11-2562063161362525,300625
2022-11-2461963061163042,600630
2022-11-2261962760861930,600619
2022-11-2160362259861655,200616
2022-11-18633666595605192,300605
2022-11-1762563360062465,300624
2022-11-16620633568621127,800621
2022-11-15638653601610170,200610
2022-11-14631674621649217,500649
2022-11-11555650555622254,200622
2022-11-1053358052555664,300556
2022-11-09527561515535154,900535
2022-11-08480546473537390,200537
2022-11-07488491457466131,100466
2022-11-044504514444481,900448
2022-11-024494554454507,400450
2022-11-0144945644644910,600449
2022-10-314514514474471,400447
2022-10-284444514394511,100451
2022-10-2746046044044424,200444
2022-10-264504614504529,100452
2022-10-2546346343844614,200446
2022-10-2446146845345820,900458
2022-10-2145146845146832,600468
2022-10-2044846844045146,600451
2022-10-194364364234322,900432
2022-10-184374374314346,400434
2022-10-174114344064347,400434
2022-10-144314364244246,400424
2022-10-13436436434434600434
2022-10-124394394304307,200430
2022-10-114404404334401,700440
2022-10-074344414344396,400439
2022-10-0643344943244017,100440
2022-10-0544544543243710,300437
2022-10-0444846643544520,000445
2022-10-0346146344344321,200443
2022-09-304564614454589,400458
2022-09-294444604444519,800451
2022-09-284604604404458,100445
2022-09-2743946243946011,500460
2022-09-2643846643044617,000446
2022-09-2243844442443813,200438
2022-09-214404404294374,700437
2022-09-204474474374404,700440
2022-09-164534534444443,800444
2022-09-15457457451453900453
2022-09-144504574464573,400457
2022-09-134594604544554,100455
2022-09-1245746144746010,500460
2022-09-0945946845345710,400457
2022-09-084534564464524,100452
2022-09-074574574454483,100448
2022-09-064454554424495,200449
2022-09-0544645344245310,600453
2022-09-024604614544544,600454
2022-09-0146946945646124,400461
2022-08-3145947144846910,400469
2022-08-304404474404466,100446
2022-08-2944744743844210,500442
2022-08-264464574454526,300452
2022-08-2546246244644922,100449
2022-08-2448548546146127,000461
2022-08-23491491459485119,100485
2022-08-22428503427499375,400499
2022-08-194204244204233,300423
2022-08-18426426420420200420
2022-08-174204254204233,900423
2022-08-1640942840942810,400428
2022-08-154214214144212,100421
2022-08-124194214124134,200413
2022-08-104164164154152,200415
2022-08-0941041540541513,400415
2022-08-084124294104107,400410
2022-08-054324324194198,900419
2022-08-044354494314403,800440
2022-08-034434434264354,700435
2022-08-0245846044544512,200445
2022-08-014604604514544,300454
2022-07-294644644554563,200456
2022-07-284594654544574,300457
2022-07-274694694584653,700465
2022-07-264554664514565,700456
2022-07-2544445844445611,900456
2022-07-2245545544344316,300443
2022-07-214524604524555,600455
2022-07-2048148145046016,500460
2022-07-1949049947047122,700471
2022-07-155025044924963,500496
2022-07-144985004944941,900494
2022-07-135025125025022,100502
2022-07-124935144935054,800505
2022-07-1149250248749034,100490
2022-07-0852052649751926,300519
2022-07-075285285145186,500518
2022-07-065235305225301,300530
2022-07-055045295045298,800529
2022-07-045125125005001,800500
2022-07-015135255055127,000512
2022-06-30506514503510900510
2022-06-2951151249551013,600510
2022-06-285005185005104,600510
2022-06-275045055025051,000505
2022-06-2449255947950528,600505
2022-06-234804944804896,100489
2022-06-224934954904934,300493
2022-06-214814994814923,200492
2022-06-205055124834962,000496
2022-06-174795094795096,000509
2022-06-16496499489493400493
2022-06-155195194855006,100500
2022-06-145295295025097,000509
2022-06-135195355055276,500527
2022-06-105105235045206,700520
2022-06-0951752949652311,000523
2022-06-085155155045127,400512
2022-06-0751453451051713,100517
2022-06-0649254047751824,900518
2022-06-0349649647848515,600485
2022-06-0247548147048013,100480
2022-06-014704744554748,900474
2022-05-3144848344646627,100466
2022-05-304474524454469,000446
2022-05-274564564374463,700446
2022-05-2645945944044114,100441
2022-05-2543944342544316,500443
2022-05-2444445643544127,300441
2022-05-2344944943343930,000439
2022-05-2045045542542515,200425
2022-05-1944548943245062,900450
2022-05-1842744041244016,500440
2022-05-1739643239641231,700412
2022-05-1639939938239610,500396
2022-05-1339640738639110,800391
2022-05-1237239937239111,700391
2022-05-1137337737337713,300377
2022-05-1036737936637718,400377
2022-05-093733753703704,300370
2022-05-0637137837037317,100373
2022-05-0236337936237919,800379
2022-04-2838640037037432,300374
2022-04-2737640537040215,400402
2022-04-2637638537037831,900378
2022-04-2542342337038471,900384
2022-04-2244044541142138,500421
2022-04-2143346942543769,500437
2022-04-2049349943543841,100438
2022-04-194974974724729,000472
2022-04-185155154944963,900496
2022-04-154805174805178,400517
2022-04-145165164964968,300496
2022-04-135065114904906,500490
2022-04-125305335065114,500511
2022-04-115445445305312,000531
2022-04-085585585305407,900540
2022-04-075555665515611,400561
2022-04-065625705555557,700555
2022-04-055715865665803,000580
2022-04-04575575571571300571
2022-04-015766065715752,100575
2022-03-316026025795825,200582
2022-03-3057362557360026,300600
2022-03-2956757755957343,600573
2022-03-28557557557557100557
2022-03-2556856853855712,400557
2022-03-245615645595641,000564
2022-03-235765765625692,500569
2022-03-225525645525562,000556
2022-03-185595695525564,200556
2022-03-175525565515563,600556
2022-03-165515545425541,400554
2022-03-155535615525525,300552
2022-03-145605765605632,200563
2022-03-115795795545704,800570
2022-03-1058058456057313,600573
2022-03-0953555153554011,500540
2022-03-085425565215416,600541
2022-03-075715745495508,900550
2022-03-045895895565787,700578
2022-03-036186235935994,800599
2022-03-026196196096103,100610
2022-03-016286286046157,200615
2022-02-286406406086083,500608
2022-02-25---642-642
2022-02-2464865962964224,500642
2022-02-2262065561864824,400648
2022-02-215966195966199,100619
2022-02-185866005756007,000600
2022-02-175956025835985,700598
2022-02-165866095866096,900609
2022-02-156016065815865,300586
2022-02-145876015825949,000594
2022-02-106126155866076,900607
2022-02-0962162160161713,300617
2022-02-0858961558561515,200615
2022-02-0756559956559911,400599
2022-02-0453758053057527,100575
2022-02-0352053450952713,000527
2022-02-0248453946552541,100525
2022-02-014794894754769,400476
2022-01-3150050044646943,400469
2022-01-285105175005058,700505
2022-01-2752154850051035,500510
2022-01-2655657053555110,300551
2022-01-2556957154155410,600554
2022-01-2461361657557513,800575
2022-01-2163365159059327,500593
2022-01-2060063855662187,700621
2022-01-19554664554636227,600636
2022-01-1860860854756422,700564
2022-01-1754361653357843,700578
2022-01-1453053346953373,500533
2022-01-1358959154255124,900551
2022-01-125956095865918,800591
2022-01-116326326006009,700600
2022-01-076516556366366,300636
2022-01-066676766596619,000661
2022-01-05678678673674300674
2022-01-046836846736741,700674

分割・併合履歴 : [2018-05-29]1株→0.1株