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
2009-12-30534534533533500266.50
2009-12-29525532525532500266
2009-12-28545545531540700270
2009-12-255475485255281,600264
2009-12-245215335215294,000264.50
2009-12-225365365205295,300264.50
2009-12-215355355325321,200266
2009-12-18536541536541800270.50
2009-12-175475545355351,100267.50
2009-12-16557557557557400278.50
2009-12-15535550535550700275
2009-12-145315615315481,300274
2009-12-115375385315381,100269
2009-12-105355375355371,700268.50
2009-12-09535535535535500267.50
2009-12-085325485285481,800274
2009-12-075655805315312,600265.50
2009-12-046136135635642,500282
2009-12-035365945315941,900297
2009-12-025305455305451,600272.50
2009-12-015175355105201,400260
2009-11-30522522522522100261
2009-11-275405405155152,800257.50
2009-11-26540555540555700277.50
2009-11-255425425275291,200264.50
2009-11-245165395165301,200265
2009-11-205115235115233,700261.50
2009-11-195105305105233,100261.50
2009-11-185115244995104,300255
2009-11-175555555345383,400269
2009-11-165855855755751,300287.50
2009-11-135905905755751,000287.50
2009-11-125935985805982,000299
2009-11-116006015815874,200293.50
2009-11-10614614614614600307
2009-11-096056256006055,800302.50
2009-11-06605605605605200302.50
2009-11-05612612603605400302.50
2009-11-046096196096151,200307.50
2009-11-026156156046043,200302
2009-10-305906055906055,500302.50
2009-10-295875875705814,500290.50
2009-10-28601601601601400300.50
2009-10-27631631615615300307.50
2009-10-266356426356371,100318.50
2009-10-236306406206353,800317.50
2009-10-226286306206201,200310
2009-10-216256256056242,000312
2009-10-206206266206201,400310
2009-10-19615615615615100307.50
2009-10-166206206116202,500310
2009-10-15620620620620900310
2009-10-146066196016192,900309.50
2009-10-13603616603616600308
2009-10-096126195866132,100306.50
2009-10-086106186106121,800306
2009-10-075716205716006,500300
2009-10-06561578561561400280.50
2009-10-055755785405512,400275.50
2009-10-025885885705851,600292.50
2009-10-015785855785781,600289
2009-09-30616616585585700292.50
2009-09-295886145806141,300307
2009-09-285855855695693,300284.50
2009-09-256206205885921,700296
2009-09-246206376176201,500310
2009-09-18645646633633600316.50
2009-09-176336466266462,800323
2009-09-16613643613636800318
2009-09-156406406086193,600309.50
2009-09-146516516356413,100320.50
2009-09-116426516356416,600320.50
2009-09-106406536306525,800326
2009-09-0962066061065013,000325
2009-09-086276306066295,800314.50
2009-09-0759563059561710,600308.50
2009-09-045906005755766,300288
2009-09-035685865685861,600293
2009-09-025855895685681,000284
2009-09-015795795685751,200287.50
2009-08-31590590580580600290
2009-08-285755805555803,500290
2009-08-275765805705802,800290
2009-08-265805905755751,000287.50
2009-08-25582582570570600285
2009-08-245855855625621,800281
2009-08-20570575570575600287.50
2009-08-19581581581581100290.50
2009-08-185605605505501,300275
2009-08-175865865705702,000285
2009-08-14584590574574500287
2009-08-135855855805802,600290
2009-08-125795855795851,000292.50
2009-08-116006005775801,600290
2009-08-105905955625751,900287.50
2009-08-07580580580580100290
2009-08-05585585565584500292
2009-08-04581581581581100290.50
2009-08-035635655605611,700280.50
2009-07-315615685605682,100284
2009-07-295905905805801,700290
2009-07-285605625605612,100280.50
2009-07-275755785605682,200284
2009-07-245755885735731,000286.50
2009-07-22540540540540200270
2009-07-215495495485491,000274.50
2009-07-175305305265261,000263
2009-07-165515515315502,300275
2009-07-15545561545550800275
2009-07-145205405205251,900262.50
2009-07-135695695405501,700275
2009-07-105705705705701,300285
2009-07-09590590573573200286.50
2009-07-085855895705892,400294.50
2009-07-075765855765851,000292.50
2009-07-066006005755854,000292.50
2009-07-035756055756053,100302.50
2009-07-026206206006001,700300
2009-07-015955955805952,300297.50
2009-06-305985985805851,700292.50
2009-06-29610610584588500294
2009-06-266006005996002,300300
2009-06-25603603588588700294
2009-06-246106105755802,500290
2009-06-235906105906101,200305
2009-06-226056095756091,400304.50
2009-06-195706005706003,200300
2009-06-185815815705701,100285
2009-06-175906105706103,200305
2009-06-166206205926102,600305
2009-06-156506556406402,500320
2009-06-126907006506558,200327.50
2009-06-116446806406802,600340
2009-06-1064968061067415,900337
2009-06-096306506056506,200325
2009-06-086296306206204,200310
2009-06-056006205905904,500295
2009-06-045655805655804,000290
2009-06-035855855625641,800282
2009-06-025745845635845,100292
2009-06-015405655335657,400282.50
2009-05-295055435055407,100270
2009-05-284975004825002,000250
2009-05-27496496482487600243.50
2009-05-26481481476476700238
2009-05-254805004764814,000240.50
2009-05-224854904854851,100242.50
2009-05-21486486480480600240
2009-05-204654854604841,500242
2009-05-194804854654851,300242.50
2009-05-184554704554605,500230
2009-05-15486486480480300240
2009-05-14486486486486300243
2009-05-134834864834861,400243
2009-05-124754854714851,000242.50
2009-05-114804904704752,100237.50
2009-05-084654854654802,200240
2009-05-07470485467485800242.50
2009-05-014814874604656,100232.50
2009-04-284904904814813,000240.50
2009-04-274904914904901,200245
2009-04-24500501500500800250
2009-04-225015014944941,800247
2009-04-214955004914911,400245.50
2009-04-205105105085081,700254
2009-04-174834904834851,800242.50
2009-04-164834934834861,300243
2009-04-154844924844872,000243.50
2009-04-144925124844841,500242
2009-04-13494500490491800245.50
2009-04-105105105005031,000251.50
2009-04-09500500500500300250
2009-04-08495495495495200247.50
2009-04-075015014904922,000246
2009-04-065245245015011,500250.50
2009-04-035135155085142,400257
2009-04-025105205105132,600256.50
2009-04-01508508508508200254
2009-03-315205255105151,100257.50
2009-03-30520525515515600257.50
2009-03-275375375115143,200257
2009-03-265155405055175,800258.50
2009-03-255425425125152,500257.50
2009-03-245255255115121,100256
2009-03-235305455255355,400267.50
2009-03-195015505015323,300266
2009-03-18520520515515700257.50
2009-03-175505505205303,900265
2009-03-165305655205608,400280
2009-03-134805004715002,800250
2009-03-124854854724721,200236
2009-03-114904904704801,600240
2009-03-105405405005001,700250
2009-03-095505505405401,200270
2009-03-065405605405533,100276.50
2009-03-055555605405501,800275
2009-03-046006005415602,900280
2009-03-035626005606001,300300
2009-03-026406405706108,300305
2009-02-274605404525404,300270
2009-02-265005004604602,300230
2009-02-254855104805103,200255
2009-02-244584854584853,000242.50
2009-02-234454654404633,000231.50
2009-02-20450451440440900220
2009-02-194354404214402,400220
2009-02-184054504054211,900210.50
2009-02-174704754254252,300212.50
2009-02-16460460455460600230
2009-02-134354544354542,400227
2009-02-124334354324351,000217.50
2009-02-104304504104302,700215
2009-02-094304304304308,500215
2009-02-06525530525530200265
2009-02-055255305255252,200262.50
2009-02-045305505305452,000272.50
2009-02-035295305075203,300260
2009-02-025565605255501,800275
2009-01-305565575505572,900278.50
2009-01-295745745555551,400277.50
2009-01-285705745525521,400276
2009-01-275505705505501,600275
2009-01-265595595455501,100275
2009-01-235795795485502,800275
2009-01-225825825625691,400284.50
2009-01-21562562562562200281
2009-01-205705855605612,500280.50
2009-01-19580580570572400286
2009-01-165655855655702,200285
2009-01-155805805655651,900282.50
2009-01-14583583583583100291.50
2009-01-13581581574580900290
2009-01-095896135815912,800295.50
2009-01-086016045835833,700291.50
2009-01-076096105826107,300305
2009-01-066356356006306,000315
2009-01-056446856306403,500320

分割・併合履歴 : [2021-01-28]1株→2株