5724 (株)アサカ理研 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
2021-08-031,4211,4681,4201,46614,8001,466
2021-08-021,3941,4431,3781,42117,5001,421
2021-07-301,4441,4441,3871,39411,6001,394
2021-07-291,4111,4321,4111,4249,9001,424
2021-07-281,4181,4551,4121,41317,1001,413
2021-07-271,3851,4951,3851,44738,0001,447
2021-07-261,3611,4151,3611,3858,7001,385
2021-07-211,3371,3891,3351,36124,7001,361
2021-07-201,3531,3791,3231,33228,9001,332
2021-07-191,3861,3971,3681,38313,2001,383
2021-07-161,4001,4151,3911,41515,2001,415
2021-07-151,4261,4351,3981,41314,5001,413
2021-07-141,4251,4501,4151,42211,2001,422
2021-07-131,4351,4381,4151,4258,7001,425
2021-07-121,3661,4431,3661,42517,4001,425
2021-07-091,3801,3901,3161,37137,2001,371
2021-07-081,4291,4291,3931,39315,3001,393
2021-07-071,4381,4381,4071,4136,9001,413
2021-07-061,4211,4381,4201,4324,2001,432
2021-07-051,4681,4681,4211,42110,7001,421
2021-07-021,4401,4591,4301,44413,6001,444
2021-07-011,4141,4311,3921,42326,7001,423
2021-06-301,4361,4671,4211,42118,5001,421
2021-06-291,4971,4971,4461,44912,2001,449
2021-06-281,4981,5131,4741,47614,3001,476
2021-06-251,5051,5121,4791,49610,1001,496
2021-06-241,4891,5081,4741,50521,2001,505
2021-06-231,4581,5041,4521,48921,3001,489
2021-06-221,4571,5001,4571,45915,3001,459
2021-06-211,4801,4971,4311,45050,7001,450
2021-06-181,5801,5821,5121,52039,7001,520
2021-06-171,5601,5991,5601,58916,2001,589
2021-06-161,6071,6131,5731,57827,3001,578
2021-06-151,5781,6001,5711,60015,9001,600
2021-06-141,5441,5951,5441,59026,2001,590
2021-06-111,5671,5701,5391,54429,0001,544
2021-06-101,5991,5991,5441,56562,6001,565
2021-06-091,5711,6751,5331,609190,8001,609
2021-06-081,6101,6461,5651,56867,3001,568
2021-06-071,5541,6871,5351,62251,8001,622
2021-06-041,5521,5591,5151,55122,1001,551
2021-06-031,5411,5521,5271,54521,0001,545
2021-06-021,5391,5591,5321,5418,3001,541
2021-06-011,5341,5561,5281,54017,2001,540
2021-05-311,5801,5801,5401,54612,4001,546
2021-05-281,5401,5691,5261,55124,4001,551
2021-05-271,5681,5701,5271,53533,8001,535
2021-05-261,5461,5691,5261,56819,6001,568
2021-05-251,5261,5721,5261,55335,5001,553
2021-05-241,5991,5991,5241,55356,1001,553
2021-05-211,5461,5901,5381,58847,7001,588
2021-05-201,5351,5531,5111,55032,4001,550
2021-05-191,5061,5601,4871,53947,0001,539
2021-05-181,4021,5831,4021,546131,8001,546
2021-05-171,5161,5241,3861,432177,5001,432
2021-05-141,6111,6331,5501,556101,8001,556
2021-05-131,7461,7541,5801,603285,4001,603
2021-05-121,6911,7041,6271,66672,0001,666
2021-05-111,6611,6911,6501,65129,0001,651
2021-05-101,7471,7471,6701,68552,6001,685
2021-05-071,6501,7201,6351,71866,6001,718
2021-05-061,6201,6601,6121,63229,0001,632
2021-04-301,6481,6491,6031,62953,0001,629
2021-04-281,6501,6591,6261,64837,5001,648
2021-04-271,7071,7181,6391,65398,0001,653
2021-04-261,7011,7201,6691,70966,6001,709
2021-04-231,7531,7761,7201,72986,3001,729
2021-04-221,8001,8281,7791,78433,6001,784
2021-04-211,8201,8281,7751,77581,9001,775
2021-04-201,8351,8631,8241,85545,3001,855
2021-04-191,8711,8931,8431,84564,5001,845
2021-04-161,8251,9091,8061,89992,5001,899
2021-04-151,8541,8601,8251,82533,5001,825
2021-04-141,8881,8881,8331,83667,1001,836
2021-04-131,8831,9131,8401,87692,8001,876
2021-04-121,8961,8961,8511,86042,6001,860
2021-04-091,9051,9161,8731,87847,3001,878
2021-04-081,9141,9221,8621,88054,5001,880
2021-04-071,8771,9071,8571,90553,1001,905
2021-04-061,9151,9151,8321,87979,9001,879
2021-04-051,9311,9501,8801,893104,3001,893
2021-04-021,8721,9361,8431,929143,7001,929
2021-04-011,8881,8881,8301,85354,9001,853
2021-03-311,8681,9191,8511,87091,0001,870
2021-03-301,7821,8701,7811,87071,3001,870
2021-03-291,8981,9271,7901,795209,8001,795
2021-03-261,7851,8361,7601,81880,0001,818
2021-03-251,7981,8031,7091,74867,2001,748
2021-03-241,7871,8391,7731,78195,8001,781
2021-03-231,8031,8361,7951,80860,9001,808
2021-03-221,8411,8481,8001,80381,4001,803
2021-03-191,8751,8891,8461,84975,2001,849
2021-03-181,9101,9181,8751,89566,4001,895
2021-03-171,8701,9101,8601,90365,2001,903
2021-03-161,8761,9151,8521,85880,0001,858
2021-03-151,9531,9601,8711,889103,2001,889
2021-03-121,9151,9841,9001,913241,1001,913
2021-03-111,8151,8701,7921,860120,7001,860
2021-03-101,8411,8641,8101,81480,9001,814
2021-03-091,8591,8691,8041,84584,7001,845
2021-03-081,8011,9111,7791,869219,7001,869
2021-03-051,7531,8201,7011,813103,5001,813
2021-03-041,7941,8131,7301,75282,9001,752
2021-03-031,8111,8801,7881,823120,7001,823
2021-03-021,8401,9151,7831,789157,8001,789
2021-03-011,8001,8271,7461,82381,8001,823
2021-02-261,6791,8191,6261,819191,9001,819
2021-02-251,8171,8251,6991,705179,0001,705
2021-02-241,8291,8551,7831,783115,4001,783
2021-02-221,8451,8751,7971,800100,6001,800
2021-02-191,8501,9151,7991,805143,8001,805
2021-02-181,8281,9151,8151,829174,5001,829
2021-02-171,8801,9931,8031,868815,0001,868
2021-02-161,6951,9271,6601,887433,7001,887
2021-02-151,7271,7401,6801,69084,8001,690
2021-02-121,6901,7421,6821,74069,1001,740
2021-02-101,6811,7561,6471,710144,4001,710
2021-02-091,7881,8281,7001,700258,0001,700
2021-02-081,8761,9761,7881,807800,1001,807
2021-02-051,7581,7581,6761,678133,4001,678
2021-02-041,7561,7851,7131,73272,2001,732
2021-02-031,7941,8191,7311,75791,9001,757
2021-02-021,7771,7901,6811,765111,5001,765
2021-02-011,7761,8301,7001,777139,7001,777
2021-01-291,9551,9721,7501,844206,5001,844
2021-01-281,7902,0781,7901,950246,7001,950
2021-01-273,9203,9953,7303,780121,4001,890
2021-01-264,2254,2704,0304,035125,1002,017.50
2021-01-254,2754,4604,1304,270176,5002,135
2021-01-224,0004,3653,9204,290320,1002,145
2021-01-213,8854,0353,8153,995139,2001,997.50
2021-01-204,1004,1753,8003,900285,3001,950
2021-01-194,3004,5404,0054,0351,189,4002,017.50
2021-01-183,6904,0053,6254,005496,8002,002.50
2021-01-153,4453,4453,2803,30582,8001,652.50
2021-01-143,5003,6803,3753,390212,2001,695
2021-01-133,4853,4953,2003,490284,8001,745
2021-01-123,5153,6503,4203,430180,2001,715
2021-01-083,3503,7453,2803,655258,0001,827.50
2021-01-073,3353,3403,2203,28069,7001,640
2021-01-063,2153,4503,1853,280117,4001,640
2021-01-053,1503,3653,0903,285179,9001,642.50
2021-01-043,3303,6203,1303,155304,7001,577.50

分割・併合履歴 : [2021-01-28]1株→2株