5724 (株)アサカ理研 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
2022-11-251,6631,6901,6601,68739,1001,687
2022-11-241,6501,6741,6391,67141,1001,671
2022-11-221,6711,6741,6451,64552,7001,645
2022-11-211,6851,7051,6731,68352,5001,683
2022-11-181,6421,6891,6361,67466,9001,674
2022-11-171,6451,6651,6201,63356,2001,633
2022-11-161,6901,7081,6331,645100,5001,645
2022-11-151,7021,7191,6641,70093,1001,700
2022-11-141,6301,7581,5861,715309,7001,715
2022-11-111,6001,6951,6001,655196,3001,655
2022-11-101,6501,6631,5761,576118,5001,576
2022-11-091,6501,6691,6011,610114,8001,610
2022-11-081,6491,7001,6121,642212,1001,642
2022-11-071,5981,6121,5731,60668,6001,606
2022-11-041,5101,5601,5041,55830,1001,558
2022-11-021,5171,5361,5001,53222,9001,532
2022-11-011,4951,5171,4861,51729,5001,517
2022-10-311,5101,5181,4821,49035,2001,490
2022-10-281,5011,5091,4801,48030,5001,480
2022-10-271,5241,5451,5051,50528,9001,505
2022-10-261,5481,5561,5331,53325,8001,533
2022-10-251,5771,5821,5421,54642,4001,546
2022-10-241,5841,6051,5561,55633,6001,556
2022-10-211,5581,5751,5391,56630,7001,566
2022-10-201,5521,5841,5361,57427,3001,574
2022-10-191,6051,6131,5651,56543,4001,565
2022-10-181,5681,5911,5611,58530,4001,585
2022-10-171,5391,5561,5301,54525,9001,545
2022-10-141,5701,5831,5601,57433,8001,574
2022-10-131,5821,5821,5421,54840,3001,548
2022-10-121,5951,5951,5631,57248,5001,572
2022-10-111,6101,6251,5951,60546,7001,605
2022-10-071,6231,6621,6231,62541,4001,625
2022-10-061,7201,7201,6491,652112,6001,652
2022-10-051,7591,7651,7201,72041,4001,720
2022-10-041,7081,7601,6991,75170,7001,751
2022-10-031,6561,6931,6201,67865,1001,678
2022-09-301,6701,7151,6531,67570,3001,675
2022-09-291,7561,7891,6901,69377,0001,693
2022-09-281,7961,8211,7111,742120,2001,742
2022-09-271,7801,8551,7801,800140,1001,800
2022-09-261,8001,8601,7511,770253,0001,770
2022-09-221,7351,8061,7311,770108,2001,770
2022-09-211,7901,8791,7301,742175,7001,742
2022-09-201,7201,8441,7051,822185,5001,822
2022-09-161,9281,9281,7301,749447,5001,749
2022-09-151,7902,0711,7821,9281,279,5001,928
2022-09-141,6701,7581,6651,71588,7001,715
2022-09-131,7201,7591,7081,70862,3001,708
2022-09-121,7281,7691,6961,706114,3001,706
2022-09-091,7041,7531,6951,710135,7001,710
2022-09-081,7271,7391,6421,687178,0001,687
2022-09-071,7941,8091,7141,727205,3001,727
2022-09-061,6551,8351,6171,785417,3001,785
2022-09-051,6031,6691,5901,650130,3001,650
2022-09-021,6991,7051,6001,600225,6001,600
2022-09-011,6361,7801,6121,732523,4001,732
2022-08-311,7591,7651,6421,665513,8001,665
2022-08-301,7981,8671,6811,7192,690,7001,719
2022-08-291,5901,7901,5151,7901,678,7001,790
2022-08-261,6351,6911,4801,490685,8001,490
2022-08-251,4281,6261,4011,514742,2001,514
2022-08-241,3361,3461,3111,34422,4001,344
2022-08-231,3171,3391,3051,33110,8001,331
2022-08-221,3121,3201,3041,3205,6001,320
2022-08-191,3391,3401,3151,31611,8001,316
2022-08-181,2831,3401,2831,34043,8001,340
2022-08-171,2891,3181,2751,30730,4001,307
2022-08-161,3081,3111,2661,27428,1001,274
2022-08-151,3431,3431,3001,30728,7001,307
2022-08-121,3141,3381,3061,33130,6001,331
2022-08-101,3071,3121,2871,2958,6001,295
2022-08-091,2881,3081,2871,3009,2001,300
2022-08-081,3091,3091,2881,29411,0001,294
2022-08-051,3011,3191,3011,3116,7001,311
2022-08-041,3011,3141,3001,3142,7001,314
2022-08-031,3001,3231,3001,3019,0001,301
2022-08-021,3211,3211,2951,2965,8001,296
2022-08-011,2981,3171,2951,31638,2001,316
2022-07-291,3101,3241,2891,29816,2001,298
2022-07-281,3001,3061,2891,3066,5001,306
2022-07-271,3151,3151,2951,2995,4001,299
2022-07-261,3001,3031,2801,2989,3001,298
2022-07-251,3111,3111,2891,3074,5001,307
2022-07-221,2981,3101,2731,3078,0001,307
2022-07-211,2971,3071,2821,2935,6001,293
2022-07-201,2941,3061,2831,2959,2001,295
2022-07-191,2631,2821,2571,2826,0001,282
2022-07-151,2951,2951,2591,2635,9001,263
2022-07-141,2711,2941,2601,2846,5001,284
2022-07-131,2571,2841,2571,2734,4001,273
2022-07-121,2841,2841,2581,2688,5001,268
2022-07-111,2881,3011,2661,28810,0001,288
2022-07-081,2761,3001,2611,28812,6001,288
2022-07-071,2691,2691,2401,24614,0001,246
2022-07-061,2541,2781,2371,26012,0001,260
2022-07-051,2361,2851,2361,27218,7001,272
2022-07-041,2541,2581,2361,2368,1001,236
2022-07-011,2701,2701,2201,25017,1001,250
2022-06-301,3001,3101,2631,26318,1001,263
2022-06-291,2891,3121,2881,29515,0001,295
2022-06-281,3091,3491,3091,31539,0001,315
2022-06-271,2901,3291,2581,32851,2001,328
2022-06-241,2661,2741,2411,25715,6001,257
2022-06-231,2251,2671,2251,24114,5001,241
2022-06-221,2681,2681,2051,22524,2001,225
2022-06-211,2061,2661,2061,24915,6001,249
2022-06-201,2671,2671,2001,20737,7001,207
2022-06-171,2221,2691,2151,26743,7001,267
2022-06-161,2981,3001,2521,25244,4001,252
2022-06-151,3211,3241,2821,28235,1001,282
2022-06-141,3041,3201,2841,32026,8001,320
2022-06-131,3751,3751,3071,31572,6001,315
2022-06-101,3961,3961,3751,39024,8001,390
2022-06-091,3981,4031,3501,39652,1001,396
2022-06-081,3901,4151,3901,40025,9001,400
2022-06-071,4201,4221,3861,39356,8001,393
2022-06-061,4201,4421,4101,41817,1001,418
2022-06-031,4461,4661,4241,42724,0001,427
2022-06-021,4261,4451,4201,43216,0001,432
2022-06-011,4401,4401,4111,42622,4001,426
2022-05-311,4251,4501,4251,44022,2001,440
2022-05-301,4271,4671,4271,45521,7001,455
2022-05-271,4501,4501,4151,42722,2001,427
2022-05-261,4471,4651,4271,45020,7001,450
2022-05-251,5001,5001,4411,44832,9001,448
2022-05-241,5701,5701,4801,48054,3001,480
2022-05-231,5201,5551,4951,55162,7001,551
2022-05-201,4381,5131,4371,512105,2001,512
2022-05-191,4011,4321,3731,41837,4001,418
2022-05-181,4601,4711,4281,42948,4001,429
2022-05-171,3951,4621,3941,44845,6001,448
2022-05-161,4361,4361,3521,38739,3001,387
2022-05-131,3921,4441,3921,43628,4001,436
2022-05-121,4211,4501,3921,39245,6001,392
2022-05-111,4271,4901,4241,45135,7001,451
2022-05-101,4431,4501,4001,42738,9001,427
2022-05-091,4291,4901,4231,47346,1001,473
2022-05-061,4861,4871,4291,45646,0001,456
2022-05-021,5361,5901,4801,482170,2001,482
2022-04-281,3901,4071,3621,40345,3001,403
2022-04-271,4501,4511,3611,40162,4001,401
2022-04-261,5321,5321,4301,48076,3001,480
2022-04-251,5611,5611,5081,54060,2001,540
2022-04-221,5531,6091,5021,60672,6001,606
2022-04-211,6501,6671,5711,576104,2001,576
2022-04-201,5771,6441,5751,628111,8001,628
2022-04-191,5291,5701,5121,56373,5001,563
2022-04-181,5471,5741,5001,50839,3001,508
2022-04-151,5491,6101,5001,54766,6001,547
2022-04-141,5001,5701,4961,55974,6001,559
2022-04-131,4801,5181,4701,47737,1001,477
2022-04-121,5181,5491,4801,50138,2001,501
2022-04-111,4841,5821,4811,518106,1001,518
2022-04-081,4401,4761,4151,46233,4001,462
2022-04-071,4461,4651,4001,41048,9001,410
2022-04-061,4841,4961,4521,47658,4001,476
2022-04-051,5151,5301,4831,51646,8001,516
2022-04-041,5071,5201,4671,49344,5001,493
2022-04-011,5151,5191,4701,50662,8001,506
2022-03-311,5131,5541,4951,53986,8001,539
2022-03-301,4501,5201,4201,466102,1001,466
2022-03-291,3371,4611,3331,452103,8001,452
2022-03-281,4001,4001,3261,34454,9001,344
2022-03-251,4251,4361,3911,42057,7001,420
2022-03-241,3831,4381,3831,42091,7001,420
2022-03-231,3881,4081,3731,38664,5001,386
2022-03-221,3851,4141,3261,400107,5001,400
2022-03-181,3091,3881,2931,343138,1001,343
2022-03-171,2801,3501,2521,30968,6001,309
2022-03-161,2651,3161,2501,29165,8001,291
2022-03-151,3081,3081,2511,25274,8001,252
2022-03-141,3051,3561,2531,307184,0001,307
2022-03-111,4141,4551,3101,310220,0001,310
2022-03-101,3721,4131,3241,356203,1001,356
2022-03-091,4681,5251,3691,456462,6001,456
2022-03-081,5381,6001,2801,300535,1001,300
2022-03-071,6461,7801,6011,623667,0001,623
2022-03-041,3801,5361,3051,496590,3001,496
2022-03-031,3321,3701,2681,290146,8001,290
2022-03-021,2401,3421,2211,330258,3001,330
2022-03-011,2311,2801,1701,180103,1001,180
2022-02-281,3511,3771,1881,202194,9001,202
2022-02-251,1981,2881,1571,275208,0001,275
2022-02-241,0191,3221,0191,147434,7001,147
2022-02-221,0201,0531,0201,02214,2001,022
2022-02-211,0201,0431,0021,04318,7001,043
2022-02-181,0251,0381,0161,02415,7001,024
2022-02-171,0501,0681,0261,05114,3001,051
2022-02-161,0741,0751,0431,05819,1001,058
2022-02-151,1261,1651,0371,07092,6001,070
2022-02-149951,0239951,00617,0001,006
2022-02-101,0231,0401,0051,01211,8001,012
2022-02-091,0181,0321,0011,0156,0001,015
2022-02-081,0421,0441,0231,0233,7001,023
2022-02-071,0551,0559801,0424,6001,042
2022-02-041,0451,0471,0201,0476,2001,047
2022-02-031,0331,0431,0161,04310,4001,043
2022-02-021,0481,0681,0321,0446,1001,044
2022-02-011,0501,0699921,04910,2001,049
2022-01-319411,0389411,01413,6001,014
2022-01-2896898593097114,300971
2022-01-271,0181,03790093080,800930
2022-01-261,0501,0571,0321,03710,4001,037
2022-01-251,1281,1281,0501,05017,1001,050
2022-01-241,1111,1411,1111,1175,3001,117
2022-01-211,1381,1501,1251,1503,2001,150
2022-01-201,1241,1641,1241,1525,5001,152
2022-01-191,1541,1841,1291,13816,6001,138
2022-01-181,1821,2061,1601,18412,4001,184
2022-01-171,2771,2771,1701,17915,8001,179
2022-01-141,2611,2681,2311,26313,7001,263
2022-01-131,2501,2591,2301,2599,0001,259
2022-01-121,2431,2651,2221,25021,1001,250
2022-01-111,2091,2321,1911,21921,6001,219
2022-01-071,1811,2201,1791,21021,8001,210
2022-01-061,1881,2181,1701,17225,6001,172
2022-01-051,2211,2391,1861,21831,3001,218
2022-01-041,1831,2441,1651,21225,8001,212

分割・併合履歴 : [2021-01-28]1株→2株