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
2022-12-08	640	640	610	627	42,800	627
2022-12-07	610	674	609	640	216,000	640
2022-12-06	612	620	595	600	65,400	600
2022-12-05	621	636	591	623	50,100	623
2022-12-02	641	653	625	633	74,500	633
2022-12-01	665	665	629	640	117,700	640
2022-11-30	650	668	638	667	81,100	667
2022-11-29	631	655	630	651	63,100	651
2022-11-28	620	647	620	630	58,000	630
2022-11-25	620	631	613	625	25,300	625
2022-11-24	619	630	611	630	42,600	630
2022-11-22	619	627	608	619	30,600	619
2022-11-21	603	622	598	616	55,200	616
2022-11-18	633	666	595	605	192,300	605
2022-11-17	625	633	600	624	65,300	624
2022-11-16	620	633	568	621	127,800	621
2022-11-15	638	653	601	610	170,200	610
2022-11-14	631	674	621	649	217,500	649
2022-11-11	555	650	555	622	254,200	622
2022-11-10	533	580	525	556	64,300	556
2022-11-09	527	561	515	535	154,900	535
2022-11-08	480	546	473	537	390,200	537
2022-11-07	488	491	457	466	131,100	466
2022-11-04	450	451	444	448	1,900	448
2022-11-02	449	455	445	450	7,400	450
2022-11-01	449	456	446	449	10,600	449
2022-10-31	451	451	447	447	1,400	447
2022-10-28	444	451	439	451	1,100	451
2022-10-27	460	460	440	444	24,200	444
2022-10-26	450	461	450	452	9,100	452
2022-10-25	463	463	438	446	14,200	446
2022-10-24	461	468	453	458	20,900	458
2022-10-21	451	468	451	468	32,600	468
2022-10-20	448	468	440	451	46,600	451
2022-10-19	436	436	423	432	2,900	432
2022-10-18	437	437	431	434	6,400	434
2022-10-17	411	434	406	434	7,400	434
2022-10-14	431	436	424	424	6,400	424
2022-10-13	436	436	434	434	600	434
2022-10-12	439	439	430	430	7,200	430
2022-10-11	440	440	433	440	1,700	440
2022-10-07	434	441	434	439	6,400	439
2022-10-06	433	449	432	440	17,100	440
2022-10-05	445	445	432	437	10,300	437
2022-10-04	448	466	435	445	20,000	445
2022-10-03	461	463	443	443	21,200	443
2022-09-30	456	461	445	458	9,400	458
2022-09-29	444	460	444	451	9,800	451
2022-09-28	460	460	440	445	8,100	445
2022-09-27	439	462	439	460	11,500	460
2022-09-26	438	466	430	446	17,000	446
2022-09-22	438	444	424	438	13,200	438
2022-09-21	440	440	429	437	4,700	437
2022-09-20	447	447	437	440	4,700	440
2022-09-16	453	453	444	444	3,800	444
2022-09-15	457	457	451	453	900	453
2022-09-14	450	457	446	457	3,400	457
2022-09-13	459	460	454	455	4,100	455
2022-09-12	457	461	447	460	10,500	460
2022-09-09	459	468	453	457	10,400	457
2022-09-08	453	456	446	452	4,100	452
2022-09-07	457	457	445	448	3,100	448
2022-09-06	445	455	442	449	5,200	449
2022-09-05	446	453	442	453	10,600	453
2022-09-02	460	461	454	454	4,600	454
2022-09-01	469	469	456	461	24,400	461
2022-08-31	459	471	448	469	10,400	469
2022-08-30	440	447	440	446	6,100	446
2022-08-29	447	447	438	442	10,500	442
2022-08-26	446	457	445	452	6,300	452
2022-08-25	462	462	446	449	22,100	449
2022-08-24	485	485	461	461	27,000	461
2022-08-23	491	491	459	485	119,100	485
2022-08-22	428	503	427	499	375,400	499
2022-08-19	420	424	420	423	3,300	423
2022-08-18	426	426	420	420	200	420
2022-08-17	420	425	420	423	3,900	423
2022-08-16	409	428	409	428	10,400	428
2022-08-15	421	421	414	421	2,100	421
2022-08-12	419	421	412	413	4,200	413
2022-08-10	416	416	415	415	2,200	415
2022-08-09	410	415	405	415	13,400	415
2022-08-08	412	429	410	410	7,400	410
2022-08-05	432	432	419	419	8,900	419
2022-08-04	435	449	431	440	3,800	440
2022-08-03	443	443	426	435	4,700	435
2022-08-02	458	460	445	445	12,200	445
2022-08-01	460	460	451	454	4,300	454
2022-07-29	464	464	455	456	3,200	456
2022-07-28	459	465	454	457	4,300	457
2022-07-27	469	469	458	465	3,700	465
2022-07-26	455	466	451	456	5,700	456
2022-07-25	444	458	444	456	11,900	456
2022-07-22	455	455	443	443	16,300	443
2022-07-21	452	460	452	455	5,600	455
2022-07-20	481	481	450	460	16,500	460
2022-07-19	490	499	470	471	22,700	471
2022-07-15	502	504	492	496	3,500	496
2022-07-14	498	500	494	494	1,900	494
2022-07-13	502	512	502	502	2,100	502
2022-07-12	493	514	493	505	4,800	505
2022-07-11	492	502	487	490	34,100	490
2022-07-08	520	526	497	519	26,300	519
2022-07-07	528	528	514	518	6,500	518
2022-07-06	523	530	522	530	1,300	530
2022-07-05	504	529	504	529	8,800	529
2022-07-04	512	512	500	500	1,800	500
2022-07-01	513	525	505	512	7,000	512
2022-06-30	506	514	503	510	900	510
2022-06-29	511	512	495	510	13,600	510
2022-06-28	500	518	500	510	4,600	510
2022-06-27	504	505	502	505	1,000	505
2022-06-24	492	559	479	505	28,600	505
2022-06-23	480	494	480	489	6,100	489
2022-06-22	493	495	490	493	4,300	493
2022-06-21	481	499	481	492	3,200	492
2022-06-20	505	512	483	496	2,000	496
2022-06-17	479	509	479	509	6,000	509
2022-06-16	496	499	489	493	400	493
2022-06-15	519	519	485	500	6,100	500
2022-06-14	529	529	502	509	7,000	509
2022-06-13	519	535	505	527	6,500	527
2022-06-10	510	523	504	520	6,700	520
2022-06-09	517	529	496	523	11,000	523
2022-06-08	515	515	504	512	7,400	512
2022-06-07	514	534	510	517	13,100	517
2022-06-06	492	540	477	518	24,900	518
2022-06-03	496	496	478	485	15,600	485
2022-06-02	475	481	470	480	13,100	480
2022-06-01	470	474	455	474	8,900	474
2022-05-31	448	483	446	466	27,100	466
2022-05-30	447	452	445	446	9,000	446
2022-05-27	456	456	437	446	3,700	446
2022-05-26	459	459	440	441	14,100	441
2022-05-25	439	443	425	443	16,500	443
2022-05-24	444	456	435	441	27,300	441
2022-05-23	449	449	433	439	30,000	439
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