5724 (株)アサカ理研の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,840	2,865	2,600	2,614	172,100	1,307
2014-12-29	2,939	3,040	2,753	2,845	446,800	1,422.50
2014-12-26	3,100	3,465	3,010	3,200	565,600	1,600
2014-12-25	3,215	3,240	2,851	3,005	605,700	1,502.50
2014-12-24	2,575	3,145	2,563	3,145	813,800	1,572.50
2014-12-22	2,536	2,725	2,463	2,645	186,100	1,322.50
2014-12-19	2,662	2,826	2,460	2,570	360,400	1,285
2014-12-18	2,510	2,733	2,433	2,612	203,400	1,306
2014-12-17	2,580	2,599	2,371	2,471	195,900	1,235.50
2014-12-16	2,544	2,950	2,531	2,630	562,900	1,315
2014-12-15	2,651	2,680	2,501	2,501	160,700	1,250.50
2014-12-12	2,845	2,845	2,620	2,701	263,200	1,350.50
2014-12-11	2,980	3,090	2,803	2,895	345,200	1,447.50
2014-12-10	2,985	3,075	2,780	2,830	289,300	1,415
2014-12-09	3,160	3,170	2,811	2,970	304,500	1,485
2014-12-08	3,400	3,420	3,015	3,100	286,000	1,550
2014-12-05	3,405	3,540	3,230	3,320	312,100	1,660
2014-12-04	3,505	3,550	3,295	3,400	407,100	1,700
2014-12-03	3,995	4,020	3,575	3,575	554,300	1,787.50
2014-12-02	4,030	4,280	3,835	4,275	793,800	2,137.50
2014-12-01	3,915	4,185	3,750	3,830	585,700	1,915
2014-11-28	4,110	4,370	3,875	3,950	809,300	1,975
2014-11-27	4,735	4,880	4,105	4,240	827,700	2,120
2014-11-26	4,800	5,270	4,420	4,805	1,356,200	2,402.50
2014-11-25	5,440	5,700	4,940	4,940	820,800	2,470
2014-11-21	8,830	8,940	5,940	5,940	617,200	2,970
2014-11-20	6,940	7,440	6,800	7,440	264,600	3,720
2014-11-19	5,640	6,440	5,120	6,440	1,442,100	3,220
2014-11-18	5,440	5,440	5,440	5,440	15,600	2,720
2014-11-17	4,735	4,735	4,735	4,735	200,400	2,367.50
2014-11-14	3,595	4,930	3,200	4,035	1,692,400	2,017.50
2014-11-13	3,595	3,595	3,595	3,595	44,900	1,797.50
2014-11-12	2,593	2,593	2,593	2,593	197,300	1,296.50
2014-11-11	1,793	1,793	1,793	1,793	99,000	896.50
2014-11-10	1,193	1,193	1,193	1,193	49,100	596.50
2014-11-07	893	893	893	893	33,000	446.50
2014-11-06	743	743	743	743	20,000	371.50
2014-11-05	643	643	643	643	21,400	321.50
2014-11-04	523	543	522	543	34,200	271.50
2014-10-31	465	469	463	463	1,200	231.50
2014-10-30	463	468	463	468	200	234
2014-10-29	462	463	462	463	2,400	231.50
2014-10-28	468	468	467	467	200	233.50
2014-10-27	469	469	468	468	700	234
2014-10-24	470	470	470	470	300	235
2014-10-23	462	463	462	463	1,200	231.50
2014-10-22	469	470	462	462	500	231
2014-10-21	469	470	469	470	300	235
2014-10-20	470	470	470	470	200	235
2014-10-17	461	463	460	463	2,400	231.50
2014-10-16	460	461	460	461	1,500	230.50
2014-10-15	468	468	463	463	300	231.50
2014-10-14	463	463	463	463	4,100	231.50
2014-10-10	465	469	460	463	6,800	231.50
2014-10-09	470	470	465	465	2,000	232.50
2014-10-07	470	470	466	470	600	235
2014-10-06	469	473	469	471	1,100	235.50
2014-10-03	466	469	464	468	4,300	234
2014-10-02	465	472	464	472	4,100	236
2014-10-01	470	470	465	467	4,100	233.50
2014-09-30	470	475	468	470	2,300	235
2014-09-29	480	481	468	470	9,200	235
2014-09-26	472	478	471	476	7,600	238
2014-09-25	493	495	485	495	8,700	247.50
2014-09-24	488	495	481	486	9,800	243
2014-09-22	498	499	488	488	8,100	244
2014-09-19	492	498	492	498	1,100	249
2014-09-18	493	495	492	492	4,000	246
2014-09-17	498	498	492	493	3,000	246.50
2014-09-16	502	502	498	498	2,900	249
2014-09-12	500	504	499	500	5,300	250
2014-09-11	497	499	486	499	2,000	249.50
2014-09-10	492	497	489	495	1,200	247.50
2014-09-09	483	499	483	489	2,300	244.50
2014-09-08	495	495	489	489	1,700	244.50
2014-09-05	499	500	498	499	1,200	249.50
2014-09-04	494	500	494	500	1,300	250
2014-09-03	497	500	488	500	3,000	250
2014-09-02	499	500	497	500	3,500	250
2014-09-01	489	496	489	496	6,400	248
2014-08-29	490	490	483	486	2,200	243
2014-08-28	480	487	480	487	3,500	243.50
2014-08-27	479	489	479	483	3,400	241.50
2014-08-26	483	483	480	480	700	240
2014-08-25	485	485	477	480	6,100	240
2014-08-22	486	486	481	483	1,500	241.50
2014-08-21	480	481	480	480	800	240
2014-08-20	485	485	484	484	700	242
2014-08-19	478	482	476	482	1,200	241
2014-08-18	489	489	468	477	6,900	238.50
2014-08-15	487	487	477	480	2,200	240
2014-08-14	483	486	480	486	5,000	243
2014-08-13	485	485	484	484	400	242
2014-08-12	485	485	485	485	100	242.50
2014-08-11	478	485	478	485	1,200	242.50
2014-08-08	482	482	478	478	2,400	239
2014-08-07	480	480	479	479	2,100	239.50
2014-08-06	479	479	479	479	400	239.50
2014-08-05	481	483	480	480	2,300	240
2014-08-04	487	487	479	481	3,600	240.50
2014-08-01	486	486	479	479	1,200	239.50
2014-07-31	484	484	480	480	2,400	240
2014-07-30	484	484	484	484	200	242
2014-07-29	486	487	483	484	2,200	242
2014-07-28	486	487	485	487	1,900	243.50
2014-07-25	487	487	486	487	600	243.50
2014-07-24	485	485	482	484	1,000	242
2014-07-23	484	488	483	485	4,800	242.50
2014-07-22	479	479	471	475	2,800	237.50
2014-07-18	484	484	475	475	1,700	237.50
2014-07-17	486	486	475	476	6,600	238
2014-07-16	488	488	483	483	3,400	241.50
2014-07-15	484	488	484	488	5,200	244
2014-07-14	488	490	484	484	3,600	242
2014-07-11	478	482	476	476	2,800	238
2014-07-10	484	484	473	483	2,700	241.50
2014-07-09	473	482	473	481	1,800	240.50
2014-07-08	476	477	472	473	3,600	236.50
2014-07-07	476	476	475	475	1,400	237.50
2014-07-04	476	476	476	476	700	238
2014-07-03	477	477	470	477	2,600	238.50
2014-07-02	478	478	472	478	4,200	239
2014-07-01	477	479	475	476	1,800	238
2014-06-30	473	478	473	478	600	239
2014-06-27	474	474	470	470	400	235
2014-06-26	472	472	469	469	500	234.50
2014-06-25	476	476	469	470	7,200	235
2014-06-24	471	473	471	472	1,200	236
2014-06-23	473	475	472	474	1,300	237
2014-06-20	471	472	470	472	3,700	236
2014-06-19	468	472	468	472	1,800	236
2014-06-18	472	472	467	469	4,700	234.50
2014-06-17	470	473	470	473	1,200	236.50
2014-06-16	470	471	465	468	5,100	234
2014-06-13	472	477	465	477	8,600	238.50
2014-06-12	473	473	470	473	2,000	236.50
2014-06-11	472	472	467	470	4,200	235
2014-06-10	473	475	473	475	200	237.50
2014-06-06	477	477	476	476	1,700	238
2014-06-05	472	472	470	472	800	236
2014-06-04	471	472	471	471	1,800	235.50
2014-06-03	474	475	472	472	3,600	236
2014-06-02	473	474	473	474	1,900	237
2014-05-30	466	470	466	470	300	235
2014-05-29	472	472	472	472	1,400	236
2014-05-28	466	471	466	471	300	235.50
2014-05-27	471	471	471	471	100	235.50
2014-05-26	471	471	465	465	300	232.50
2014-05-23	469	470	463	463	1,400	231.50
2014-05-22	460	465	460	465	200	232.50
2014-05-21	463	468	460	460	1,000	230
2014-05-20	460	460	460	460	900	230
2014-05-19	475	475	460	461	8,200	230.50
2014-05-16	472	478	469	475	2,000	237.50
2014-05-15	472	472	472	472	900	236
2014-05-14	472	477	472	477	400	238.50
2014-05-13	481	481	470	470	3,100	235
2014-05-12	475	480	474	480	2,000	240
2014-05-09	480	483	478	483	900	241.50
2014-05-08	477	477	477	477	100	238.50
2014-05-07	476	476	476	476	200	238
2014-05-02	485	485	480	480	2,300	240
2014-05-01	473	480	473	480	3,300	240
2014-04-30	485	485	473	474	4,700	237
2014-04-28	485	485	485	485	300	242.50
2014-04-25	479	479	475	479	1,800	239.50
2014-04-24	477	480	475	475	8,200	237.50
2014-04-23	478	478	477	477	4,300	238.50
2014-04-22	477	482	477	479	1,900	239.50
2014-04-21	481	489	476	482	2,600	241
2014-04-18	480	485	478	485	1,100	242.50
2014-04-17	482	482	482	482	600	241
2014-04-16	490	490	490	490	100	245
2014-04-14	480	485	480	485	800	242.50
2014-04-11	482	482	476	476	700	238
2014-04-10	478	484	478	484	500	242
2014-04-08	478	480	478	480	300	240
2014-04-07	490	490	476	482	4,200	241
2014-04-04	497	499	490	490	1,700	245
2014-04-03	491	497	491	497	400	248.50
2014-04-02	499	499	499	499	600	249.50
2014-04-01	490	495	490	495	1,200	247.50
2014-03-31	500	500	500	500	1,000	250
2014-03-28	496	499	495	499	800	249.50
2014-03-27	500	500	489	489	600	244.50
2014-03-26	490	490	483	483	400	241.50
2014-03-25	498	498	482	488	1,100	244
2014-03-20	488	491	488	490	700	245
2014-03-19	500	500	496	496	1,300	248
2014-03-18	480	500	476	500	21,100	250
2014-03-17	500	500	479	480	6,200	240
2014-03-14	497	497	497	497	1,200	248.50
2014-03-12	500	500	500	500	300	250
2014-03-11	505	505	500	500	200	250
2014-03-10	510	510	510	510	5,000	255
2014-03-07	493	511	493	493	21,600	246.50
2014-03-06	485	511	485	495	10,900	247.50
2014-03-05	493	498	487	487	5,700	243.50
2014-03-04	501	501	491	497	1,100	248.50
2014-03-03	490	501	490	498	300	249
2014-02-26	490	490	490	490	400	245
2014-02-25	510	510	490	490	4,200	245
2014-02-24	515	515	487	492	1,900	246
2014-02-21	493	498	493	497	2,700	248.50
2014-02-20	502	502	492	492	1,600	246
2014-02-19	502	502	502	502	100	251
2014-02-18	512	512	502	502	1,200	251
2014-02-17	503	503	500	500	600	250
2014-02-13	514	514	513	513	1,100	256.50
2014-02-12	502	512	500	500	2,600	250
2014-02-10	511	512	502	502	3,400	251
2014-02-07	514	528	514	528	17,800	264
2014-02-06	515	525	512	514	16,700	257
2014-02-05	491	505	491	494	900	247
2014-02-04	514	514	490	490	2,800	245
2014-02-03	494	520	494	520	19,800	260
2014-01-31	496	503	492	494	1,500	247
2014-01-30	499	517	485	504	7,300	252
2014-01-29	498	501	498	499	3,300	249.50
2014-01-28	498	498	498	498	300	249
2014-01-27	490	491	480	486	8,200	243
2014-01-24	506	510	495	496	13,200	248
2014-01-23	506	515	505	505	1,200	252.50
2014-01-21	510	526	502	502	6,500	251
2014-01-20	496	513	496	502	6,400	251
2014-01-17	493	496	493	496	7,200	248
2014-01-16	488	492	488	492	2,100	246
2014-01-15	493	493	487	492	1,200	246
2014-01-14	486	494	485	486	3,300	243
2014-01-10	485	486	485	486	2,300	243
2014-01-09	488	488	479	485	2,100	242.50
2014-01-08	486	486	485	485	1,200	242.50
2014-01-07	487	492	485	485	1,600	242.50
2014-01-06	484	487	476	487	1,700	243.50

分割・併合履歴： [2021-01-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5724 (株)アサカ理研 の時系列データ [2014年度]

5724 (株)アサカ理研の時系列データ [2014年度]