5724 (株)アサカ理研 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,443 | 1,458 | 1,437 | 1,437 | 9,100 | 1,437 |
| 2023-03-30 | 1,417 | 1,449 | 1,417 | 1,440 | 7,200 | 1,440 |
| 2023-03-29 | 1,438 | 1,440 | 1,422 | 1,430 | 6,500 | 1,430 |
| 2023-03-28 | 1,445 | 1,445 | 1,419 | 1,430 | 8,000 | 1,430 |
| 2023-03-27 | 1,388 | 1,430 | 1,388 | 1,420 | 17,100 | 1,420 |
| 2023-03-24 | 1,368 | 1,395 | 1,368 | 1,390 | 13,000 | 1,390 |
| 2023-03-23 | 1,369 | 1,390 | 1,354 | 1,381 | 11,500 | 1,381 |
| 2023-03-22 | 1,362 | 1,383 | 1,362 | 1,372 | 4,700 | 1,372 |
| 2023-03-20 | 1,386 | 1,386 | 1,354 | 1,360 | 8,900 | 1,360 |
| 2023-03-17 | 1,372 | 1,388 | 1,365 | 1,386 | 11,200 | 1,386 |
| 2023-03-16 | 1,369 | 1,379 | 1,350 | 1,361 | 25,000 | 1,361 |
| 2023-03-15 | 1,380 | 1,415 | 1,380 | 1,393 | 19,000 | 1,393 |
| 2023-03-14 | 1,463 | 1,475 | 1,378 | 1,398 | 69,600 | 1,398 |
| 2023-03-13 | 1,395 | 1,440 | 1,374 | 1,415 | 23,200 | 1,415 |
| 2023-03-10 | 1,433 | 1,444 | 1,402 | 1,402 | 35,100 | 1,402 |
| 2023-03-09 | 1,475 | 1,475 | 1,442 | 1,446 | 16,700 | 1,446 |
| 2023-03-08 | 1,489 | 1,533 | 1,440 | 1,447 | 67,200 | 1,447 |
| 2023-03-07 | 1,406 | 1,418 | 1,402 | 1,416 | 8,600 | 1,416 |
| 2023-03-06 | 1,413 | 1,426 | 1,404 | 1,407 | 7,000 | 1,407 |
| 2023-03-03 | 1,429 | 1,429 | 1,414 | 1,414 | 5,500 | 1,414 |
| 2023-03-02 | 1,409 | 1,429 | 1,408 | 1,410 | 4,000 | 1,410 |
| 2023-03-01 | 1,420 | 1,440 | 1,408 | 1,418 | 6,800 | 1,418 |
| 2023-02-28 | 1,430 | 1,449 | 1,395 | 1,419 | 23,100 | 1,419 |
| 2023-02-27 | 1,379 | 1,414 | 1,379 | 1,400 | 20,800 | 1,400 |
| 2023-02-24 | 1,384 | 1,392 | 1,372 | 1,380 | 7,200 | 1,380 |
| 2023-02-22 | 1,417 | 1,425 | 1,372 | 1,390 | 16,700 | 1,390 |
| 2023-02-21 | 1,365 | 1,425 | 1,360 | 1,416 | 30,300 | 1,416 |
| 2023-02-20 | 1,383 | 1,383 | 1,353 | 1,365 | 5,800 | 1,365 |
| 2023-02-17 | 1,357 | 1,375 | 1,357 | 1,375 | 9,000 | 1,375 |
| 2023-02-16 | 1,360 | 1,378 | 1,343 | 1,378 | 16,100 | 1,378 |
| 2023-02-15 | 1,391 | 1,398 | 1,360 | 1,360 | 40,900 | 1,360 |
| 2023-02-14 | 1,423 | 1,437 | 1,390 | 1,413 | 52,500 | 1,413 |
| 2023-02-13 | 1,440 | 1,440 | 1,412 | 1,423 | 11,700 | 1,423 |
| 2023-02-10 | 1,454 | 1,454 | 1,379 | 1,442 | 19,500 | 1,442 |
| 2023-02-09 | 1,458 | 1,458 | 1,435 | 1,437 | 7,000 | 1,437 |
| 2023-02-08 | 1,445 | 1,460 | 1,443 | 1,460 | 8,200 | 1,460 |
| 2023-02-07 | 1,470 | 1,470 | 1,450 | 1,464 | 11,400 | 1,464 |
| 2023-02-06 | 1,469 | 1,479 | 1,468 | 1,470 | 3,700 | 1,470 |
| 2023-02-03 | 1,490 | 1,490 | 1,463 | 1,469 | 6,200 | 1,469 |
| 2023-02-02 | 1,474 | 1,487 | 1,470 | 1,487 | 6,100 | 1,487 |
| 2023-02-01 | 1,467 | 1,480 | 1,456 | 1,480 | 14,100 | 1,480 |
| 2023-01-31 | 1,477 | 1,477 | 1,461 | 1,467 | 5,100 | 1,467 |
| 2023-01-30 | 1,460 | 1,477 | 1,456 | 1,477 | 6,400 | 1,477 |
| 2023-01-27 | 1,460 | 1,465 | 1,455 | 1,457 | 7,700 | 1,457 |
| 2023-01-26 | 1,480 | 1,480 | 1,453 | 1,464 | 10,000 | 1,464 |
| 2023-01-25 | 1,465 | 1,471 | 1,460 | 1,468 | 9,100 | 1,468 |
| 2023-01-24 | 1,473 | 1,493 | 1,463 | 1,465 | 15,200 | 1,465 |
| 2023-01-23 | 1,472 | 1,487 | 1,456 | 1,473 | 22,500 | 1,473 |
| 2023-01-20 | 1,485 | 1,485 | 1,460 | 1,460 | 10,800 | 1,460 |
| 2023-01-19 | 1,448 | 1,488 | 1,448 | 1,488 | 7,100 | 1,488 |
| 2023-01-18 | 1,465 | 1,468 | 1,428 | 1,468 | 16,700 | 1,468 |
| 2023-01-17 | 1,423 | 1,464 | 1,423 | 1,451 | 9,400 | 1,451 |
| 2023-01-16 | 1,458 | 1,458 | 1,423 | 1,423 | 8,300 | 1,423 |
| 2023-01-13 | 1,441 | 1,460 | 1,441 | 1,451 | 10,100 | 1,451 |
| 2023-01-12 | 1,515 | 1,515 | 1,431 | 1,458 | 25,000 | 1,458 |
| 2023-01-11 | 1,425 | 1,463 | 1,425 | 1,455 | 10,800 | 1,455 |
| 2023-01-10 | 1,408 | 1,430 | 1,408 | 1,423 | 6,700 | 1,423 |
| 2023-01-06 | 1,385 | 1,414 | 1,384 | 1,414 | 12,200 | 1,414 |
| 2023-01-05 | 1,391 | 1,450 | 1,385 | 1,385 | 16,500 | 1,385 |
| 2023-01-04 | 1,435 | 1,435 | 1,375 | 1,377 | 30,400 | 1,377 |
分割・併合履歴 ： [2021-01-28]1株→2株
