5724 (株)アサカ理研 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 624 | 624 | 604 | 624 | 2,000 | 312 |
| 2008-12-29 | 590 | 625 | 576 | 625 | 5,700 | 312.50 |
| 2008-12-26 | 570 | 572 | 570 | 572 | 400 | 286 |
| 2008-12-25 | 569 | 590 | 565 | 565 | 1,100 | 282.50 |
| 2008-12-24 | 550 | 550 | 545 | 550 | 2,400 | 275 |
| 2008-12-22 | 580 | 580 | 548 | 570 | 5,500 | 285 |
| 2008-12-19 | 580 | 590 | 577 | 577 | 1,300 | 288.50 |
| 2008-12-18 | 590 | 599 | 571 | 590 | 2,400 | 295 |
| 2008-12-17 | 635 | 635 | 590 | 590 | 3,600 | 295 |
| 2008-12-16 | 650 | 650 | 618 | 618 | 5,200 | 309 |
| 2008-12-15 | 628 | 649 | 628 | 630 | 900 | 315 |
| 2008-12-12 | 600 | 661 | 600 | 638 | 13,200 | 319 |
| 2008-12-11 | 585 | 589 | 556 | 570 | 7,000 | 285 |
| 2008-12-10 | 640 | 640 | 570 | 585 | 7,600 | 292.50 |
| 2008-12-09 | 631 | 640 | 620 | 620 | 3,500 | 310 |
| 2008-12-08 | 655 | 655 | 630 | 630 | 2,200 | 315 |
| 2008-12-05 | 693 | 693 | 630 | 655 | 7,000 | 327.50 |
| 2008-12-04 | 720 | 720 | 697 | 697 | 1,300 | 348.50 |
| 2008-12-03 | 702 | 713 | 683 | 713 | 3,700 | 356.50 |
| 2008-12-02 | 750 | 750 | 700 | 700 | 9,300 | 350 |
| 2008-12-01 | 760 | 780 | 707 | 760 | 24,700 | 380 |
| 2008-11-28 | 690 | 700 | 680 | 680 | 1,900 | 340 |
| 2008-11-27 | 698 | 700 | 680 | 680 | 700 | 340 |
| 2008-11-26 | 719 | 719 | 710 | 710 | 1,100 | 355 |
| 2008-11-25 | 718 | 720 | 700 | 711 | 4,000 | 355.50 |
| 2008-11-21 | 700 | 710 | 698 | 698 | 12,000 | 349 |
| 2008-11-20 | 704 | 704 | 700 | 700 | 8,200 | 350 |
| 2008-11-19 | 711 | 711 | 700 | 704 | 8,000 | 352 |
| 2008-11-18 | 731 | 740 | 704 | 710 | 10,400 | 355 |
| 2008-11-17 | 744 | 744 | 721 | 721 | 9,700 | 360.50 |
| 2008-11-14 | 750 | 758 | 740 | 744 | 7,000 | 372 |
| 2008-11-13 | 760 | 760 | 740 | 752 | 20,800 | 376 |
| 2008-11-12 | 756 | 772 | 749 | 772 | 13,400 | 386 |
| 2008-11-11 | 753 | 779 | 744 | 746 | 17,000 | 373 |
| 2008-11-10 | 800 | 800 | 744 | 746 | 27,900 | 373 |
| 2008-11-07 | 755 | 820 | 744 | 775 | 62,900 | 387.50 |
| 2008-11-06 | 750 | 810 | 736 | 765 | 247,500 | 382.50 |
分割・併合履歴 ： [2021-01-28]1株→2株