5724 (株)アサカ理研 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 534 | 534 | 533 | 533 | 500 | 266.50 |
| 2009-12-29 | 525 | 532 | 525 | 532 | 500 | 266 |
| 2009-12-28 | 545 | 545 | 531 | 540 | 700 | 270 |
| 2009-12-25 | 547 | 548 | 525 | 528 | 1,600 | 264 |
| 2009-12-24 | 521 | 533 | 521 | 529 | 4,000 | 264.50 |
| 2009-12-22 | 536 | 536 | 520 | 529 | 5,300 | 264.50 |
| 2009-12-21 | 535 | 535 | 532 | 532 | 1,200 | 266 |
| 2009-12-18 | 536 | 541 | 536 | 541 | 800 | 270.50 |
| 2009-12-17 | 547 | 554 | 535 | 535 | 1,100 | 267.50 |
| 2009-12-16 | 557 | 557 | 557 | 557 | 400 | 278.50 |
| 2009-12-15 | 535 | 550 | 535 | 550 | 700 | 275 |
| 2009-12-14 | 531 | 561 | 531 | 548 | 1,300 | 274 |
| 2009-12-11 | 537 | 538 | 531 | 538 | 1,100 | 269 |
| 2009-12-10 | 535 | 537 | 535 | 537 | 1,700 | 268.50 |
| 2009-12-09 | 535 | 535 | 535 | 535 | 500 | 267.50 |
| 2009-12-08 | 532 | 548 | 528 | 548 | 1,800 | 274 |
| 2009-12-07 | 565 | 580 | 531 | 531 | 2,600 | 265.50 |
| 2009-12-04 | 613 | 613 | 563 | 564 | 2,500 | 282 |
| 2009-12-03 | 536 | 594 | 531 | 594 | 1,900 | 297 |
| 2009-12-02 | 530 | 545 | 530 | 545 | 1,600 | 272.50 |
| 2009-12-01 | 517 | 535 | 510 | 520 | 1,400 | 260 |
| 2009-11-30 | 522 | 522 | 522 | 522 | 100 | 261 |
| 2009-11-27 | 540 | 540 | 515 | 515 | 2,800 | 257.50 |
| 2009-11-26 | 540 | 555 | 540 | 555 | 700 | 277.50 |
| 2009-11-25 | 542 | 542 | 527 | 529 | 1,200 | 264.50 |
| 2009-11-24 | 516 | 539 | 516 | 530 | 1,200 | 265 |
| 2009-11-20 | 511 | 523 | 511 | 523 | 3,700 | 261.50 |
| 2009-11-19 | 510 | 530 | 510 | 523 | 3,100 | 261.50 |
| 2009-11-18 | 511 | 524 | 499 | 510 | 4,300 | 255 |
| 2009-11-17 | 555 | 555 | 534 | 538 | 3,400 | 269 |
| 2009-11-16 | 585 | 585 | 575 | 575 | 1,300 | 287.50 |
| 2009-11-13 | 590 | 590 | 575 | 575 | 1,000 | 287.50 |
| 2009-11-12 | 593 | 598 | 580 | 598 | 2,000 | 299 |
| 2009-11-11 | 600 | 601 | 581 | 587 | 4,200 | 293.50 |
| 2009-11-10 | 614 | 614 | 614 | 614 | 600 | 307 |
| 2009-11-09 | 605 | 625 | 600 | 605 | 5,800 | 302.50 |
| 2009-11-06 | 605 | 605 | 605 | 605 | 200 | 302.50 |
| 2009-11-05 | 612 | 612 | 603 | 605 | 400 | 302.50 |
| 2009-11-04 | 609 | 619 | 609 | 615 | 1,200 | 307.50 |
| 2009-11-02 | 615 | 615 | 604 | 604 | 3,200 | 302 |
| 2009-10-30 | 590 | 605 | 590 | 605 | 5,500 | 302.50 |
| 2009-10-29 | 587 | 587 | 570 | 581 | 4,500 | 290.50 |
| 2009-10-28 | 601 | 601 | 601 | 601 | 400 | 300.50 |
| 2009-10-27 | 631 | 631 | 615 | 615 | 300 | 307.50 |
| 2009-10-26 | 635 | 642 | 635 | 637 | 1,100 | 318.50 |
| 2009-10-23 | 630 | 640 | 620 | 635 | 3,800 | 317.50 |
| 2009-10-22 | 628 | 630 | 620 | 620 | 1,200 | 310 |
| 2009-10-21 | 625 | 625 | 605 | 624 | 2,000 | 312 |
| 2009-10-20 | 620 | 626 | 620 | 620 | 1,400 | 310 |
| 2009-10-19 | 615 | 615 | 615 | 615 | 100 | 307.50 |
| 2009-10-16 | 620 | 620 | 611 | 620 | 2,500 | 310 |
| 2009-10-15 | 620 | 620 | 620 | 620 | 900 | 310 |
| 2009-10-14 | 606 | 619 | 601 | 619 | 2,900 | 309.50 |
| 2009-10-13 | 603 | 616 | 603 | 616 | 600 | 308 |
| 2009-10-09 | 612 | 619 | 586 | 613 | 2,100 | 306.50 |
| 2009-10-08 | 610 | 618 | 610 | 612 | 1,800 | 306 |
| 2009-10-07 | 571 | 620 | 571 | 600 | 6,500 | 300 |
| 2009-10-06 | 561 | 578 | 561 | 561 | 400 | 280.50 |
| 2009-10-05 | 575 | 578 | 540 | 551 | 2,400 | 275.50 |
| 2009-10-02 | 588 | 588 | 570 | 585 | 1,600 | 292.50 |
| 2009-10-01 | 578 | 585 | 578 | 578 | 1,600 | 289 |
| 2009-09-30 | 616 | 616 | 585 | 585 | 700 | 292.50 |
| 2009-09-29 | 588 | 614 | 580 | 614 | 1,300 | 307 |
| 2009-09-28 | 585 | 585 | 569 | 569 | 3,300 | 284.50 |
| 2009-09-25 | 620 | 620 | 588 | 592 | 1,700 | 296 |
| 2009-09-24 | 620 | 637 | 617 | 620 | 1,500 | 310 |
| 2009-09-18 | 645 | 646 | 633 | 633 | 600 | 316.50 |
| 2009-09-17 | 633 | 646 | 626 | 646 | 2,800 | 323 |
| 2009-09-16 | 613 | 643 | 613 | 636 | 800 | 318 |
| 2009-09-15 | 640 | 640 | 608 | 619 | 3,600 | 309.50 |
| 2009-09-14 | 651 | 651 | 635 | 641 | 3,100 | 320.50 |
| 2009-09-11 | 642 | 651 | 635 | 641 | 6,600 | 320.50 |
| 2009-09-10 | 640 | 653 | 630 | 652 | 5,800 | 326 |
| 2009-09-09 | 620 | 660 | 610 | 650 | 13,000 | 325 |
| 2009-09-08 | 627 | 630 | 606 | 629 | 5,800 | 314.50 |
| 2009-09-07 | 595 | 630 | 595 | 617 | 10,600 | 308.50 |
| 2009-09-04 | 590 | 600 | 575 | 576 | 6,300 | 288 |
| 2009-09-03 | 568 | 586 | 568 | 586 | 1,600 | 293 |
| 2009-09-02 | 585 | 589 | 568 | 568 | 1,000 | 284 |
| 2009-09-01 | 579 | 579 | 568 | 575 | 1,200 | 287.50 |
| 2009-08-31 | 590 | 590 | 580 | 580 | 600 | 290 |
| 2009-08-28 | 575 | 580 | 555 | 580 | 3,500 | 290 |
| 2009-08-27 | 576 | 580 | 570 | 580 | 2,800 | 290 |
| 2009-08-26 | 580 | 590 | 575 | 575 | 1,000 | 287.50 |
| 2009-08-25 | 582 | 582 | 570 | 570 | 600 | 285 |
| 2009-08-24 | 585 | 585 | 562 | 562 | 1,800 | 281 |
| 2009-08-20 | 570 | 575 | 570 | 575 | 600 | 287.50 |
| 2009-08-19 | 581 | 581 | 581 | 581 | 100 | 290.50 |
| 2009-08-18 | 560 | 560 | 550 | 550 | 1,300 | 275 |
| 2009-08-17 | 586 | 586 | 570 | 570 | 2,000 | 285 |
| 2009-08-14 | 584 | 590 | 574 | 574 | 500 | 287 |
| 2009-08-13 | 585 | 585 | 580 | 580 | 2,600 | 290 |
| 2009-08-12 | 579 | 585 | 579 | 585 | 1,000 | 292.50 |
| 2009-08-11 | 600 | 600 | 577 | 580 | 1,600 | 290 |
| 2009-08-10 | 590 | 595 | 562 | 575 | 1,900 | 287.50 |
| 2009-08-07 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2009-08-05 | 585 | 585 | 565 | 584 | 500 | 292 |
| 2009-08-04 | 581 | 581 | 581 | 581 | 100 | 290.50 |
| 2009-08-03 | 563 | 565 | 560 | 561 | 1,700 | 280.50 |
| 2009-07-31 | 561 | 568 | 560 | 568 | 2,100 | 284 |
| 2009-07-29 | 590 | 590 | 580 | 580 | 1,700 | 290 |
| 2009-07-28 | 560 | 562 | 560 | 561 | 2,100 | 280.50 |
| 2009-07-27 | 575 | 578 | 560 | 568 | 2,200 | 284 |
| 2009-07-24 | 575 | 588 | 573 | 573 | 1,000 | 286.50 |
| 2009-07-22 | 540 | 540 | 540 | 540 | 200 | 270 |
| 2009-07-21 | 549 | 549 | 548 | 549 | 1,000 | 274.50 |
| 2009-07-17 | 530 | 530 | 526 | 526 | 1,000 | 263 |
| 2009-07-16 | 551 | 551 | 531 | 550 | 2,300 | 275 |
| 2009-07-15 | 545 | 561 | 545 | 550 | 800 | 275 |
| 2009-07-14 | 520 | 540 | 520 | 525 | 1,900 | 262.50 |
| 2009-07-13 | 569 | 569 | 540 | 550 | 1,700 | 275 |
| 2009-07-10 | 570 | 570 | 570 | 570 | 1,300 | 285 |
| 2009-07-09 | 590 | 590 | 573 | 573 | 200 | 286.50 |
| 2009-07-08 | 585 | 589 | 570 | 589 | 2,400 | 294.50 |
| 2009-07-07 | 576 | 585 | 576 | 585 | 1,000 | 292.50 |
| 2009-07-06 | 600 | 600 | 575 | 585 | 4,000 | 292.50 |
| 2009-07-03 | 575 | 605 | 575 | 605 | 3,100 | 302.50 |
| 2009-07-02 | 620 | 620 | 600 | 600 | 1,700 | 300 |
| 2009-07-01 | 595 | 595 | 580 | 595 | 2,300 | 297.50 |
| 2009-06-30 | 598 | 598 | 580 | 585 | 1,700 | 292.50 |
| 2009-06-29 | 610 | 610 | 584 | 588 | 500 | 294 |
| 2009-06-26 | 600 | 600 | 599 | 600 | 2,300 | 300 |
| 2009-06-25 | 603 | 603 | 588 | 588 | 700 | 294 |
| 2009-06-24 | 610 | 610 | 575 | 580 | 2,500 | 290 |
| 2009-06-23 | 590 | 610 | 590 | 610 | 1,200 | 305 |
| 2009-06-22 | 605 | 609 | 575 | 609 | 1,400 | 304.50 |
| 2009-06-19 | 570 | 600 | 570 | 600 | 3,200 | 300 |
| 2009-06-18 | 581 | 581 | 570 | 570 | 1,100 | 285 |
| 2009-06-17 | 590 | 610 | 570 | 610 | 3,200 | 305 |
| 2009-06-16 | 620 | 620 | 592 | 610 | 2,600 | 305 |
| 2009-06-15 | 650 | 655 | 640 | 640 | 2,500 | 320 |
| 2009-06-12 | 690 | 700 | 650 | 655 | 8,200 | 327.50 |
| 2009-06-11 | 644 | 680 | 640 | 680 | 2,600 | 340 |
| 2009-06-10 | 649 | 680 | 610 | 674 | 15,900 | 337 |
| 2009-06-09 | 630 | 650 | 605 | 650 | 6,200 | 325 |
| 2009-06-08 | 629 | 630 | 620 | 620 | 4,200 | 310 |
| 2009-06-05 | 600 | 620 | 590 | 590 | 4,500 | 295 |
| 2009-06-04 | 565 | 580 | 565 | 580 | 4,000 | 290 |
| 2009-06-03 | 585 | 585 | 562 | 564 | 1,800 | 282 |
| 2009-06-02 | 574 | 584 | 563 | 584 | 5,100 | 292 |
| 2009-06-01 | 540 | 565 | 533 | 565 | 7,400 | 282.50 |
| 2009-05-29 | 505 | 543 | 505 | 540 | 7,100 | 270 |
| 2009-05-28 | 497 | 500 | 482 | 500 | 2,000 | 250 |
| 2009-05-27 | 496 | 496 | 482 | 487 | 600 | 243.50 |
| 2009-05-26 | 481 | 481 | 476 | 476 | 700 | 238 |
| 2009-05-25 | 480 | 500 | 476 | 481 | 4,000 | 240.50 |
| 2009-05-22 | 485 | 490 | 485 | 485 | 1,100 | 242.50 |
| 2009-05-21 | 486 | 486 | 480 | 480 | 600 | 240 |
| 2009-05-20 | 465 | 485 | 460 | 484 | 1,500 | 242 |
| 2009-05-19 | 480 | 485 | 465 | 485 | 1,300 | 242.50 |
| 2009-05-18 | 455 | 470 | 455 | 460 | 5,500 | 230 |
| 2009-05-15 | 486 | 486 | 480 | 480 | 300 | 240 |
| 2009-05-14 | 486 | 486 | 486 | 486 | 300 | 243 |
| 2009-05-13 | 483 | 486 | 483 | 486 | 1,400 | 243 |
| 2009-05-12 | 475 | 485 | 471 | 485 | 1,000 | 242.50 |
| 2009-05-11 | 480 | 490 | 470 | 475 | 2,100 | 237.50 |
| 2009-05-08 | 465 | 485 | 465 | 480 | 2,200 | 240 |
| 2009-05-07 | 470 | 485 | 467 | 485 | 800 | 242.50 |
| 2009-05-01 | 481 | 487 | 460 | 465 | 6,100 | 232.50 |
| 2009-04-28 | 490 | 490 | 481 | 481 | 3,000 | 240.50 |
| 2009-04-27 | 490 | 491 | 490 | 490 | 1,200 | 245 |
| 2009-04-24 | 500 | 501 | 500 | 500 | 800 | 250 |
| 2009-04-22 | 501 | 501 | 494 | 494 | 1,800 | 247 |
| 2009-04-21 | 495 | 500 | 491 | 491 | 1,400 | 245.50 |
| 2009-04-20 | 510 | 510 | 508 | 508 | 1,700 | 254 |
| 2009-04-17 | 483 | 490 | 483 | 485 | 1,800 | 242.50 |
| 2009-04-16 | 483 | 493 | 483 | 486 | 1,300 | 243 |
| 2009-04-15 | 484 | 492 | 484 | 487 | 2,000 | 243.50 |
| 2009-04-14 | 492 | 512 | 484 | 484 | 1,500 | 242 |
| 2009-04-13 | 494 | 500 | 490 | 491 | 800 | 245.50 |
| 2009-04-10 | 510 | 510 | 500 | 503 | 1,000 | 251.50 |
| 2009-04-09 | 500 | 500 | 500 | 500 | 300 | 250 |
| 2009-04-08 | 495 | 495 | 495 | 495 | 200 | 247.50 |
| 2009-04-07 | 501 | 501 | 490 | 492 | 2,000 | 246 |
| 2009-04-06 | 524 | 524 | 501 | 501 | 1,500 | 250.50 |
| 2009-04-03 | 513 | 515 | 508 | 514 | 2,400 | 257 |
| 2009-04-02 | 510 | 520 | 510 | 513 | 2,600 | 256.50 |
| 2009-04-01 | 508 | 508 | 508 | 508 | 200 | 254 |
| 2009-03-31 | 520 | 525 | 510 | 515 | 1,100 | 257.50 |
| 2009-03-30 | 520 | 525 | 515 | 515 | 600 | 257.50 |
| 2009-03-27 | 537 | 537 | 511 | 514 | 3,200 | 257 |
| 2009-03-26 | 515 | 540 | 505 | 517 | 5,800 | 258.50 |
| 2009-03-25 | 542 | 542 | 512 | 515 | 2,500 | 257.50 |
| 2009-03-24 | 525 | 525 | 511 | 512 | 1,100 | 256 |
| 2009-03-23 | 530 | 545 | 525 | 535 | 5,400 | 267.50 |
| 2009-03-19 | 501 | 550 | 501 | 532 | 3,300 | 266 |
| 2009-03-18 | 520 | 520 | 515 | 515 | 700 | 257.50 |
| 2009-03-17 | 550 | 550 | 520 | 530 | 3,900 | 265 |
| 2009-03-16 | 530 | 565 | 520 | 560 | 8,400 | 280 |
| 2009-03-13 | 480 | 500 | 471 | 500 | 2,800 | 250 |
| 2009-03-12 | 485 | 485 | 472 | 472 | 1,200 | 236 |
| 2009-03-11 | 490 | 490 | 470 | 480 | 1,600 | 240 |
| 2009-03-10 | 540 | 540 | 500 | 500 | 1,700 | 250 |
| 2009-03-09 | 550 | 550 | 540 | 540 | 1,200 | 270 |
| 2009-03-06 | 540 | 560 | 540 | 553 | 3,100 | 276.50 |
| 2009-03-05 | 555 | 560 | 540 | 550 | 1,800 | 275 |
| 2009-03-04 | 600 | 600 | 541 | 560 | 2,900 | 280 |
| 2009-03-03 | 562 | 600 | 560 | 600 | 1,300 | 300 |
| 2009-03-02 | 640 | 640 | 570 | 610 | 8,300 | 305 |
| 2009-02-27 | 460 | 540 | 452 | 540 | 4,300 | 270 |
| 2009-02-26 | 500 | 500 | 460 | 460 | 2,300 | 230 |
| 2009-02-25 | 485 | 510 | 480 | 510 | 3,200 | 255 |
| 2009-02-24 | 458 | 485 | 458 | 485 | 3,000 | 242.50 |
| 2009-02-23 | 445 | 465 | 440 | 463 | 3,000 | 231.50 |
| 2009-02-20 | 450 | 451 | 440 | 440 | 900 | 220 |
| 2009-02-19 | 435 | 440 | 421 | 440 | 2,400 | 220 |
| 2009-02-18 | 405 | 450 | 405 | 421 | 1,900 | 210.50 |
| 2009-02-17 | 470 | 475 | 425 | 425 | 2,300 | 212.50 |
| 2009-02-16 | 460 | 460 | 455 | 460 | 600 | 230 |
| 2009-02-13 | 435 | 454 | 435 | 454 | 2,400 | 227 |
| 2009-02-12 | 433 | 435 | 432 | 435 | 1,000 | 217.50 |
| 2009-02-10 | 430 | 450 | 410 | 430 | 2,700 | 215 |
| 2009-02-09 | 430 | 430 | 430 | 430 | 8,500 | 215 |
| 2009-02-06 | 525 | 530 | 525 | 530 | 200 | 265 |
| 2009-02-05 | 525 | 530 | 525 | 525 | 2,200 | 262.50 |
| 2009-02-04 | 530 | 550 | 530 | 545 | 2,000 | 272.50 |
| 2009-02-03 | 529 | 530 | 507 | 520 | 3,300 | 260 |
| 2009-02-02 | 556 | 560 | 525 | 550 | 1,800 | 275 |
| 2009-01-30 | 556 | 557 | 550 | 557 | 2,900 | 278.50 |
| 2009-01-29 | 574 | 574 | 555 | 555 | 1,400 | 277.50 |
| 2009-01-28 | 570 | 574 | 552 | 552 | 1,400 | 276 |
| 2009-01-27 | 550 | 570 | 550 | 550 | 1,600 | 275 |
| 2009-01-26 | 559 | 559 | 545 | 550 | 1,100 | 275 |
| 2009-01-23 | 579 | 579 | 548 | 550 | 2,800 | 275 |
| 2009-01-22 | 582 | 582 | 562 | 569 | 1,400 | 284.50 |
| 2009-01-21 | 562 | 562 | 562 | 562 | 200 | 281 |
| 2009-01-20 | 570 | 585 | 560 | 561 | 2,500 | 280.50 |
| 2009-01-19 | 580 | 580 | 570 | 572 | 400 | 286 |
| 2009-01-16 | 565 | 585 | 565 | 570 | 2,200 | 285 |
| 2009-01-15 | 580 | 580 | 565 | 565 | 1,900 | 282.50 |
| 2009-01-14 | 583 | 583 | 583 | 583 | 100 | 291.50 |
| 2009-01-13 | 581 | 581 | 574 | 580 | 900 | 290 |
| 2009-01-09 | 589 | 613 | 581 | 591 | 2,800 | 295.50 |
| 2009-01-08 | 601 | 604 | 583 | 583 | 3,700 | 291.50 |
| 2009-01-07 | 609 | 610 | 582 | 610 | 7,300 | 305 |
| 2009-01-06 | 635 | 635 | 600 | 630 | 6,000 | 315 |
| 2009-01-05 | 644 | 685 | 630 | 640 | 3,500 | 320 |
分割・併合履歴 ： [2021-01-28]1株→2株