5724 (株)アサカ理研 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304864934864921,700246
2013-12-274754834754831,200241.50
2013-12-264754784744781,500239
2013-12-254784784684753,900237.50
2013-12-2447847847047011,700235
2013-12-204834834784782,700239
2013-12-194814894804835,800241.50
2013-12-184814894804802,500240
2013-12-174844884824833,400241.50
2013-12-1648649247649212,200246
2013-12-134874924874921,100246
2013-12-12495495495495200247.50
2013-12-114854944854942,600247
2013-12-104884884874872,400243.50
2013-12-094894894884883,100244
2013-12-065035034884892,200244.50
2013-12-054944954904951,300247.50
2013-12-044954954954951,200247.50
2013-12-035035035015013,100250.50
2013-12-02495495495495600247.50
2013-11-29493495493493600246.50
2013-11-284924954924951,900247.50
2013-11-27492499492492400246
2013-11-26491500491500400250
2013-11-255005004864962,300248
2013-11-22502502500500700250
2013-11-21502502500500500250
2013-11-204965024965021,300251
2013-11-195105104974971,000248.50
2013-11-185005055005052,100252.50
2013-11-1548451048250013,300250
2013-11-144894974824822,100241
2013-11-1348849948348712,400243.50
2013-11-124794864794823,100241
2013-11-1147648647347615,100238
2013-11-084955024955021,500251
2013-11-07494498494495500247.50
2013-11-064954964954951,000247.50
2013-11-055095094964961,400248
2013-11-01496500496496600248
2013-10-31500500497497600248.50
2013-10-305005004974971,100248.50
2013-10-29499499499499200249.50
2013-10-28500500499499800249.50
2013-10-255025024984992,900249.50
2013-10-245025034994991,300249.50
2013-10-235045045005011,600250.50
2013-10-225005005005002,100250
2013-10-18497497496497500248.50
2013-10-174974974964961,500248
2013-10-165025024954951,400247.50
2013-10-155065065025021,200251
2013-10-11499500499500700250
2013-10-104964964964961,000248
2013-10-09498498498498700249
2013-10-08498499497497400248.50
2013-10-075005014984982,500249
2013-10-045045045005002,200250
2013-10-03504504504504200252
2013-10-025105155035044,000252
2013-10-015135135095101,300255
2013-09-305135145125133,300256.50
2013-09-275115135105131,500256.50
2013-09-265125155065126,300256
2013-09-255305315265316,900265.50
2013-09-245255255245244,300262
2013-09-205245255235243,700262
2013-09-195255275205224,200261
2013-09-185285285255252,000262.50
2013-09-175285305265295,700264.50
2013-09-135305305235252,000262.50
2013-09-125285295215292,300264.50
2013-09-11528528522528400264
2013-09-105255275185272,700263.50
2013-09-095285285195271,900263.50
2013-09-065165295165181,800259
2013-09-055265285135132,300256.50
2013-09-045255285205281,800264
2013-09-035285285245283,900264
2013-09-025215245205242,900262
2013-08-305155175155171,300258.50
2013-08-295155165115151,600257.50
2013-08-285235235125133,700256.50
2013-08-275105165065161,300258
2013-08-265105105105101,100255
2013-08-235105105075072,100253.50
2013-08-22500504500504600252
2013-08-21507507507507100253.50
2013-08-20507507507507100253.50
2013-08-16505509505509300254.50
2013-08-15505510505510200255
2013-08-145045055035051,200252.50
2013-08-13499504499504500252
2013-08-125145145015012,700250.50
2013-08-095025105015101,100255
2013-08-085005035005011,400250.50
2013-08-07503503498500600250
2013-08-065045044955021,500251
2013-08-055005035005031,700251.50
2013-08-024974984934982,800249
2013-08-01490495490495900247.50
2013-07-31490494490494300247
2013-07-30488495488495800247.50
2013-07-294924934894923,800246
2013-07-26491495491495900247.50
2013-07-25495495492492900246
2013-07-244984984924923,200246
2013-07-235005004954953,000247.50
2013-07-224954984944953,100247.50
2013-07-195005034954955,000247.50
2013-07-185035084954982,900249
2013-07-175075075025031,500251.50
2013-07-165045095025022,400251
2013-07-124944994934963,700248
2013-07-114904944874885,000244
2013-07-104934934884923,200246
2013-07-094904944904922,800246
2013-07-084994994944944,400247
2013-07-054935004925001,200250
2013-07-044904904864866,300243
2013-07-034924964874901,700245
2013-07-024944974904961,800248
2013-07-014914914814863,900243
2013-06-284814834764833,000241.50
2013-06-274814844814811,300240.50
2013-06-264904934804806,900240
2013-06-254954954834902,000245
2013-06-244844914834911,500245.50
2013-06-214854854834832,500241.50
2013-06-204854864854852,400242.50
2013-06-194854884854872,400243.50
2013-06-184844844844841,600242
2013-06-174884904884882,600244
2013-06-144884894884882,200244
2013-06-134874994854992,200249.50
2013-06-124844874834872,500243.50
2013-06-11492492492492100246
2013-06-104915004914932,000246.50
2013-06-074944984804806,600240
2013-06-065025074984982,200249
2013-06-055105155055053,100252.50
2013-06-04514514506510800255
2013-06-035155165065061,400253
2013-05-315075085075073,300253.50
2013-05-305135165075073,900253.50
2013-05-295115155105127,100256
2013-05-285215215105114,600255.50
2013-05-275175175055083,700254
2013-05-245175205155176,900258.50
2013-05-235325345175177,800258.50
2013-05-225285285225225,500261
2013-05-215215265175264,800263
2013-05-205205345165218,300260.50
2013-05-175105265095118,800255.50
2013-05-1653953950050816,200254
2013-05-155455465345397,300269.50
2013-05-145505505435497,400274.50
2013-05-1356556555055113,400275.50
2013-05-105445495365452,900272.50
2013-05-095445555445541,300277
2013-05-085455555445442,900272
2013-05-075405525405491,800274.50
2013-05-025555555465461,700273
2013-05-015455525405526,400276
2013-04-305405485375416,500270.50
2013-04-265345405345401,600270
2013-04-255305345305343,000267
2013-04-245245315245282,600264
2013-04-235305315255251,900262.50
2013-04-225255295255252,000262.50
2013-04-195195205155192,800259.50
2013-04-185255305205232,600261.50
2013-04-175185275185255,700262.50
2013-04-165225335125314,000265.50
2013-04-1553553552052519,500262.50
2013-04-125335395335355,200267.50
2013-04-11547547537537500268.50
2013-04-105345475345442,500272
2013-04-095355405315384,600269
2013-04-085405405305318,500265.50
2013-04-055315375315372,800268.50
2013-04-045265395265285,000264
2013-04-035285405275407,100270
2013-04-025405405255255,100262.50
2013-04-015495755315339,000266.50
2013-03-295295315295293,900264.50
2013-03-285445445265268,000263
2013-03-27545545545545500272.50
2013-03-265505505455461,400273
2013-03-255605605455547,000277
2013-03-225405595355596,100279.50
2013-03-215415415335404,400270
2013-03-195355395285385,100269
2013-03-185355405355354,700267.50
2013-03-155445445355352,700267.50
2013-03-14539544539544800272
2013-03-135305385305383,000269
2013-03-125335405305303,500265
2013-03-115405405325332,000266.50
2013-03-085335395235273,300263.50
2013-03-075355355225351,300267.50
2013-03-06529530529530700265
2013-03-055305365185181,900259
2013-03-045305345235303,800265
2013-03-015205205205201,000260
2013-02-285235235165231,300261.50
2013-02-27518523518523600261.50
2013-02-26516516515515700257.50
2013-02-255275285225284,500264
2013-02-225135225135202,800260
2013-02-215205205185181,800259
2013-02-205285305155189,700259
2013-02-195285285175284,900264
2013-02-18528528527528400264
2013-02-155205215125122,900256
2013-02-145205205175174,000258.50
2013-02-135215295215242,400262
2013-02-125385385225316,000265.50
2013-02-085555555505551,500277.50
2013-02-075515755505754,000287.50
2013-02-065645755525528,100276
2013-02-055405615405553,300277.50
2013-02-045375605285608,900280
2013-02-01536538536538300269
2013-01-315385385195201,800260
2013-01-30521536521536600268
2013-01-295205205205201,000260
2013-01-285205255185204,400260
2013-01-255105164985168,800258
2013-01-245005045005043,900252
2013-01-235115115005104,400255
2013-01-225085105005003,200250
2013-01-214985054924955,900247.50
2013-01-184904984904942,900247
2013-01-174994994914911,400245.50
2013-01-16494494492492400246
2013-01-155025054954958,100247.50
2013-01-114914974854971,500248.50
2013-01-104914944904901,300245
2013-01-094874944814901,300245
2013-01-08493497493496700248
2013-01-074924954924951,300247.50
2013-01-04478493478493900246.50

分割・併合履歴 : [2021-01-28]1株→2株