5724 (株)アサカ理研の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	639	649	638	645	3,800	322.50
2010-12-29	640	656	640	642	4,100	321
2010-12-28	635	638	634	638	2,200	319
2010-12-27	630	639	630	635	6,200	317.50
2010-12-24	640	640	629	634	5,500	317
2010-12-22	639	640	628	637	2,900	318.50
2010-12-21	632	639	630	630	5,300	315
2010-12-20	639	645	631	632	3,600	316
2010-12-17	636	639	630	639	9,900	319.50
2010-12-16	651	651	636	636	3,100	318
2010-12-15	640	644	635	641	2,400	320.50
2010-12-14	640	644	624	644	5,000	322
2010-12-13	653	653	620	630	18,600	315
2010-12-10	650	659	650	651	9,900	325.50
2010-12-09	660	670	650	670	3,800	335
2010-12-08	664	665	656	660	5,000	330
2010-12-07	670	680	657	657	3,200	328.50
2010-12-06	670	679	664	670	2,200	335
2010-12-03	681	691	670	670	4,700	335
2010-12-02	665	680	665	675	10,600	337.50
2010-12-01	660	693	653	653	4,900	326.50
2010-11-30	662	670	655	668	4,600	334
2010-11-29	653	670	653	670	7,600	335
2010-11-26	648	649	645	646	2,700	323
2010-11-25	650	650	644	650	3,000	325
2010-11-24	650	650	630	645	4,700	322.50
2010-11-22	669	669	654	659	5,800	329.50
2010-11-19	652	672	652	660	8,200	330
2010-11-18	660	660	648	649	3,200	324.50
2010-11-17	639	646	630	641	25,600	320.50
2010-11-16	664	670	644	655	13,300	327.50
2010-11-15	690	691	660	670	30,800	335
2010-11-12	730	735	725	729	7,900	364.50
2010-11-11	750	754	730	734	7,900	367
2010-11-10	716	742	716	742	8,300	371
2010-11-09	713	725	710	725	9,300	362.50
2010-11-08	717	725	708	720	8,400	360
2010-11-05	707	728	700	703	10,700	351.50
2010-11-04	679	710	678	690	7,200	345
2010-11-02	680	680	672	680	10,300	340
2010-11-01	675	680	662	680	4,500	340
2010-10-29	660	670	660	670	4,300	335
2010-10-28	680	680	661	680	1,200	340
2010-10-27	690	695	677	677	1,900	338.50
2010-10-26	685	697	680	695	2,900	347.50
2010-10-25	697	697	678	690	1,300	345
2010-10-22	675	690	672	687	1,400	343.50
2010-10-21	685	685	672	672	2,000	336
2010-10-20	675	690	650	690	3,100	345
2010-10-19	684	695	680	695	1,300	347.50
2010-10-18	691	693	665	693	5,100	346.50
2010-10-15	700	703	690	697	4,300	348.50
2010-10-14	707	710	700	700	3,500	350
2010-10-13	718	718	700	700	4,600	350
2010-10-12	713	746	700	703	17,000	351.50
2010-10-08	698	714	698	710	10,000	355
2010-10-07	700	717	683	689	16,200	344.50
2010-10-06	710	710	688	694	7,400	347
2010-10-05	680	700	680	700	1,900	350
2010-10-04	670	688	667	688	3,100	344
2010-10-01	685	685	654	659	3,000	329.50
2010-09-30	695	700	686	689	4,300	344.50
2010-09-29	697	705	681	700	7,000	350
2010-09-28	704	710	683	697	5,000	348.50
2010-09-27	719	719	696	719	4,700	359.50
2010-09-24	692	720	692	710	19,900	355
2010-09-22	669	687	668	687	6,200	343.50
2010-09-21	693	712	654	688	11,500	344
2010-09-17	685	690	671	690	4,100	345
2010-09-16	688	689	670	689	2,700	344.50
2010-09-15	680	694	675	693	6,000	346.50
2010-09-14	671	674	666	666	2,300	333
2010-09-13	651	682	650	680	12,900	340
2010-09-10	603	642	603	642	13,900	321
2010-09-09	601	620	601	603	1,000	301.50
2010-09-07	604	627	602	604	1,800	302
2010-09-06	601	629	601	620	1,300	310
2010-09-03	599	605	599	605	900	302.50
2010-09-02	598	620	598	609	3,700	304.50
2010-09-01	582	582	570	582	2,100	291
2010-08-31	562	562	562	562	300	281
2010-08-30	590	598	590	598	1,200	299
2010-08-27	553	553	553	553	100	276.50
2010-08-26	553	553	553	553	100	276.50
2010-08-25	550	560	550	555	3,100	277.50
2010-08-24	580	580	569	569	500	284.50
2010-08-23	587	587	587	587	200	293.50
2010-08-20	571	580	571	580	200	290
2010-08-18	590	590	590	590	400	295
2010-08-17	590	590	590	590	100	295
2010-08-13	580	600	580	600	600	300
2010-08-12	580	580	580	580	300	290
2010-08-11	582	585	579	580	3,600	290
2010-08-10	585	585	585	585	600	292.50
2010-08-09	600	600	582	585	3,200	292.50
2010-08-06	587	587	587	587	500	293.50
2010-08-05	600	600	600	600	400	300
2010-08-04	585	590	585	585	300	292.50
2010-08-03	600	600	600	600	700	300
2010-08-02	590	590	581	581	1,000	290.50
2010-07-30	585	585	585	585	400	292.50
2010-07-29	585	595	585	585	700	292.50
2010-07-28	590	590	585	585	2,300	292.50
2010-07-27	596	600	596	600	300	300
2010-07-26	586	604	586	604	800	302
2010-07-23	583	600	583	600	2,200	300
2010-07-22	598	598	598	598	300	299
2010-07-21	586	586	578	578	1,700	289
2010-07-20	592	592	586	588	800	294
2010-07-16	602	610	592	600	2,900	300
2010-07-15	610	615	601	602	2,700	301
2010-07-14	602	622	602	622	1,700	311
2010-07-13	600	612	600	612	1,700	306
2010-07-12	610	620	610	610	500	305
2010-07-09	610	620	610	610	500	305
2010-07-08	600	625	600	620	900	310
2010-07-07	610	613	599	601	6,200	300.50
2010-07-06	628	628	610	610	1,000	305
2010-07-05	602	630	602	630	1,500	315
2010-07-02	630	630	615	615	500	307.50
2010-07-01	619	630	611	615	1,000	307.50
2010-06-30	618	645	618	645	300	322.50
2010-06-29	635	638	628	638	1,000	319
2010-06-28	650	650	642	643	1,300	321.50
2010-06-25	671	680	653	654	3,400	327
2010-06-24	675	682	671	671	2,000	335.50
2010-06-23	670	700	666	700	1,400	350
2010-06-22	677	680	677	678	900	339
2010-06-21	700	700	675	700	4,100	350
2010-06-18	660	675	660	675	1,300	337.50
2010-06-17	675	675	651	651	1,800	325.50
2010-06-16	700	700	699	700	700	350
2010-06-15	700	700	699	700	1,600	350
2010-06-14	700	710	675	700	4,800	350
2010-06-11	692	719	692	719	8,400	359.50
2010-06-10	660	699	660	692	4,000	346
2010-06-09	700	700	660	660	1,700	330
2010-06-08	650	698	650	690	3,300	345
2010-06-07	614	636	613	630	5,700	315
2010-06-04	637	637	625	626	3,200	313
2010-06-03	635	650	635	650	1,100	325
2010-06-02	640	640	626	627	1,400	313.50
2010-06-01	635	643	618	632	1,100	316
2010-05-31	618	645	616	645	2,700	322.50
2010-05-28	619	644	619	621	3,200	310.50
2010-05-27	610	610	601	610	1,800	305
2010-05-26	600	635	600	605	3,200	302.50
2010-05-25	640	640	610	610	3,000	305
2010-05-24	615	638	610	630	2,700	315
2010-05-21	601	620	601	615	2,700	307.50
2010-05-20	650	650	621	621	1,100	310.50
2010-05-19	648	650	602	650	8,100	325
2010-05-18	680	680	650	650	8,400	325
2010-05-17	680	695	680	681	19,500	340.50
2010-05-14	680	695	680	695	2,800	347.50
2010-05-13	690	690	661	680	7,900	340
2010-05-12	669	675	660	675	3,600	337.50
2010-05-11	651	659	635	640	4,900	320
2010-05-10	640	660	632	641	2,700	320.50
2010-05-07	650	650	625	650	6,700	325
2010-05-06	650	690	640	670	5,100	335
2010-04-30	679	680	651	680	3,200	340
2010-04-28	662	677	662	670	1,900	335
2010-04-27	670	675	670	673	4,300	336.50
2010-04-26	681	681	661	661	2,400	330.50
2010-04-23	680	680	675	675	3,800	337.50
2010-04-22	656	660	650	660	2,200	330
2010-04-21	658	658	656	656	700	328
2010-04-20	655	658	655	658	2,700	329
2010-04-19	660	670	650	665	5,100	332.50
2010-04-16	675	675	656	660	3,600	330
2010-04-15	670	700	670	680	2,000	340
2010-04-14	700	700	658	690	6,800	345
2010-04-13	700	720	682	700	5,400	350
2010-04-12	690	730	671	720	10,800	360
2010-04-09	670	688	661	685	9,500	342.50
2010-04-08	645	670	640	670	6,800	335
2010-04-07	634	650	634	645	2,900	322.50
2010-04-06	670	670	633	634	10,000	317
2010-04-05	653	670	635	670	15,000	335
2010-04-02	606	630	600	630	5,800	315
2010-04-01	594	602	584	596	6,000	298
2010-03-31	593	593	581	586	800	293
2010-03-30	596	596	595	595	1,600	297.50
2010-03-29	579	579	579	579	100	289.50
2010-03-26	576	594	576	594	2,200	297
2010-03-25	598	598	578	579	1,700	289.50
2010-03-24	591	591	580	580	5,300	290
2010-03-23	615	615	590	590	2,400	295
2010-03-19	587	599	587	599	7,700	299.50
2010-03-18	597	597	585	585	2,500	292.50
2010-03-17	591	595	580	590	3,600	295
2010-03-16	566	576	566	576	4,500	288
2010-03-15	560	565	560	565	2,000	282.50
2010-03-12	570	570	560	560	2,200	280
2010-03-10	570	570	569	569	200	284.50
2010-03-09	560	565	560	560	1,600	280
2010-03-08	565	565	550	559	1,800	279.50
2010-03-05	560	560	560	560	700	280
2010-03-04	555	562	541	562	5,200	281
2010-03-03	545	545	545	545	500	272.50
2010-03-02	558	558	545	545	1,000	272.50
2010-03-01	548	548	538	548	700	274
2010-02-26	545	545	541	541	1,000	270.50
2010-02-25	556	556	546	546	500	273
2010-02-24	545	547	545	546	900	273
2010-02-23	550	550	550	550	1,100	275
2010-02-22	560	560	560	560	1,200	280
2010-02-19	547	547	547	547	100	273.50
2010-02-18	553	553	544	546	1,000	273
2010-02-17	548	550	545	545	3,900	272.50
2010-02-16	548	548	548	548	100	274
2010-02-15	540	555	540	545	5,200	272.50
2010-02-12	555	579	555	566	2,600	283
2010-02-10	570	580	570	580	700	290
2010-02-09	536	565	536	565	5,200	282.50
2010-02-08	550	550	537	548	5,400	274
2010-02-05	548	550	540	550	4,100	275
2010-02-04	568	568	565	565	1,500	282.50
2010-02-03	552	570	551	568	2,000	284
2010-02-02	579	579	545	565	10,800	282.50
2010-02-01	575	590	548	555	2,400	277.50
2010-01-29	555	579	546	579	2,400	289.50
2010-01-28	530	565	530	545	5,200	272.50
2010-01-27	558	558	540	540	11,900	270
2010-01-26	575	575	558	558	1,700	279
2010-01-25	581	585	581	585	1,900	292.50
2010-01-22	588	588	560	561	800	280.50
2010-01-21	598	598	594	594	200	297
2010-01-20	580	599	580	598	2,300	299
2010-01-19	572	585	558	560	1,800	280
2010-01-18	560	565	544	565	2,700	282.50
2010-01-15	569	569	560	560	400	280
2010-01-14	565	565	564	565	1,300	282.50
2010-01-13	562	565	561	565	600	282.50
2010-01-12	549	562	549	562	4,100	281
2010-01-08	545	545	545	545	100	272.50
2010-01-07	554	554	545	545	600	272.50
2010-01-06	549	550	533	550	1,100	275
2010-01-05	555	555	537	540	2,600	270
2010-01-04	543	550	535	549	700	274.50

分割・併合履歴： [2021-01-28]1株→2株

5724 (株)アサカ理研 の時系列データ [2010年度]

5724 (株)アサカ理研の時系列データ [2010年度]