5724 (株)アサカ理研の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,330	1,365	1,313	1,356	9,900	678
2016-12-29	1,350	1,350	1,306	1,312	12,500	656
2016-12-28	1,286	1,396	1,262	1,372	27,100	686
2016-12-27	1,254	1,284	1,254	1,284	9,700	642
2016-12-26	1,280	1,281	1,252	1,263	10,100	631.50
2016-12-22	1,285	1,324	1,280	1,286	11,000	643
2016-12-21	1,296	1,320	1,295	1,295	8,800	647.50
2016-12-20	1,291	1,300	1,288	1,292	5,800	646
2016-12-19	1,288	1,297	1,285	1,290	6,800	645
2016-12-16	1,311	1,311	1,290	1,290	13,200	645
2016-12-15	1,306	1,317	1,306	1,311	6,100	655.50
2016-12-14	1,320	1,320	1,301	1,320	6,600	660
2016-12-13	1,292	1,319	1,288	1,319	6,200	659.50
2016-12-12	1,326	1,326	1,295	1,300	8,300	650
2016-12-09	1,304	1,310	1,283	1,285	17,800	642.50
2016-12-08	1,302	1,334	1,302	1,303	11,900	651.50
2016-12-07	1,336	1,337	1,301	1,313	15,700	656.50
2016-12-06	1,351	1,351	1,333	1,335	9,500	667.50
2016-12-05	1,335	1,389	1,334	1,349	17,600	674.50
2016-12-02	1,358	1,360	1,334	1,338	18,000	669
2016-12-01	1,423	1,423	1,374	1,385	11,900	692.50
2016-11-30	1,373	1,452	1,369	1,393	17,400	696.50
2016-11-29	1,352	1,373	1,352	1,361	12,300	680.50
2016-11-28	1,361	1,385	1,352	1,372	17,600	686
2016-11-25	1,439	1,439	1,380	1,384	16,900	692
2016-11-24	1,465	1,465	1,413	1,420	23,700	710
2016-11-22	1,475	1,484	1,453	1,475	18,300	737.50
2016-11-21	1,470	1,495	1,470	1,482	15,400	741
2016-11-18	1,512	1,540	1,451	1,466	33,300	733
2016-11-17	1,470	1,522	1,465	1,500	41,700	750
2016-11-16	1,401	1,530	1,365	1,507	81,200	753.50
2016-11-15	1,399	1,399	1,342	1,355	32,200	677.50
2016-11-14	1,409	1,410	1,350	1,389	34,900	694.50
2016-11-11	1,524	1,524	1,416	1,416	34,200	708
2016-11-10	1,526	1,550	1,467	1,468	57,900	734
2016-11-09	1,502	1,597	1,392	1,480	125,100	740
2016-11-08	1,485	1,493	1,432	1,485	113,600	742.50
2016-11-07	1,500	1,576	1,500	1,500	123,900	750
2016-11-04	1,900	1,901	1,840	1,900	38,100	950
2016-11-02	1,962	2,000	1,920	1,948	38,900	974
2016-11-01	2,056	2,057	1,900	2,009	119,900	1,004.50
2016-10-31	2,096	2,193	2,078	2,093	113,000	1,046.50
2016-10-28	2,060	2,094	2,042	2,059	68,400	1,029.50
2016-10-27	2,000	2,096	1,980	2,049	86,000	1,024.50
2016-10-26	1,985	2,170	1,943	1,956	193,100	978
2016-10-25	2,015	2,015	1,911	1,938	74,000	969
2016-10-24	2,080	2,187	2,011	2,035	263,000	1,017.50
2016-10-21	2,185	2,445	2,057	2,210	1,092,300	1,105
2016-10-20	2,350	2,523	2,170	2,230	1,572,800	1,115
2016-10-19	1,770	2,130	1,745	2,130	853,000	1,065
2016-10-17	1,691	1,749	1,690	1,729	211,500	864.50
2016-10-13	1,629	1,640	1,612	1,620	37,000	810
2016-10-12	1,585	1,634	1,585	1,629	49,300	814.50
2016-10-11	1,590	1,627	1,580	1,625	54,600	812.50
2016-10-07	1,525	1,586	1,525	1,573	53,600	786.50
2016-10-06	1,570	1,615	1,511	1,524	56,300	762
2016-10-05	1,580	1,740	1,569	1,580	192,400	790
2016-10-04	1,591	1,591	1,539	1,554	42,400	777
2016-10-03	1,609	1,650	1,562	1,576	71,000	788
2016-09-30	1,702	1,708	1,580	1,581	159,400	790.50
2016-09-29	1,690	1,717	1,606	1,672	328,000	836
2016-09-28	1,889	2,000	1,740	1,740	370,600	870
2016-09-27	1,905	2,198	1,866	1,961	826,000	980.50
2016-09-26	1,924	2,204	1,901	2,014	1,500,900	1,007
2016-09-23	1,500	1,926	1,416	1,844	1,213,400	922
2016-09-21	1,553	1,666	1,415	1,535	1,138,300	767.50
2016-09-20	1,366	1,366	1,366	1,366	18,800	683
2016-09-16	1,126	1,130	1,066	1,066	19,800	533
2016-09-15	1,244	1,355	1,101	1,101	97,200	550.50
2016-09-14	1,123	1,423	1,105	1,214	202,400	607
2016-09-13	1,127	1,133	1,119	1,123	3,000	561.50
2016-09-12	1,088	1,129	1,088	1,117	5,400	558.50
2016-09-09	1,083	1,170	1,083	1,118	14,900	559
2016-09-08	1,085	1,095	1,080	1,087	4,100	543.50
2016-09-07	1,064	1,094	1,063	1,086	2,700	543
2016-09-06	1,094	1,094	1,072	1,080	1,600	540
2016-09-05	1,099	1,100	1,067	1,095	3,500	547.50
2016-09-02	1,060	1,099	1,060	1,094	11,300	547
2016-09-01	1,037	1,057	1,023	1,055	2,200	527.50
2016-08-31	1,031	1,040	1,023	1,040	900	520
2016-08-30	1,025	1,030	1,020	1,030	800	515
2016-08-29	1,028	1,030	1,000	1,025	2,700	512.50
2016-08-26	1,045	1,045	1,028	1,028	1,200	514
2016-08-25	1,069	1,070	1,038	1,045	3,500	522.50
2016-08-24	1,060	1,069	1,050	1,063	2,600	531.50
2016-08-23	1,040	1,074	1,040	1,041	2,900	520.50
2016-08-22	1,000	1,098	1,000	1,080	4,500	540
2016-08-19	1,010	1,020	1,000	1,000	1,700	500
2016-08-18	1,014	1,030	1,010	1,030	1,100	515
2016-08-17	1,025	1,030	1,024	1,030	900	515
2016-08-16	1,047	1,047	1,005	1,026	2,900	513
2016-08-15	1,050	1,050	1,032	1,035	800	517.50
2016-08-12	1,061	1,078	1,030	1,034	3,500	517
2016-08-10	1,051	1,099	1,051	1,069	400	534.50
2016-08-09	1,117	1,117	1,068	1,071	900	535.50
2016-08-08	1,003	1,118	1,003	1,118	10,200	559
2016-08-05	1,108	1,123	1,100	1,123	1,400	561.50
2016-08-04	1,120	1,120	1,106	1,108	800	554
2016-08-03	1,127	1,134	1,100	1,120	3,000	560
2016-08-02	1,135	1,135	1,122	1,127	1,600	563.50
2016-08-01	1,128	1,158	1,114	1,131	4,800	565.50
2016-07-29	1,117	1,119	1,103	1,117	1,900	558.50
2016-07-28	1,114	1,119	1,103	1,105	3,200	552.50
2016-07-27	1,128	1,128	1,104	1,114	3,600	557
2016-07-26	1,124	1,128	1,104	1,106	1,300	553
2016-07-25	1,120	1,120	1,085	1,106	3,000	553
2016-07-22	1,119	1,127	1,076	1,114	7,100	557
2016-07-21	1,135	1,135	1,094	1,119	4,900	559.50
2016-07-20	1,118	1,118	1,096	1,113	3,100	556.50
2016-07-19	1,102	1,124	1,079	1,093	3,500	546.50
2016-07-15	1,100	1,124	1,080	1,089	6,600	544.50
2016-07-14	1,117	1,119	1,075	1,075	4,500	537.50
2016-07-13	1,119	1,130	1,100	1,100	4,400	550
2016-07-12	1,125	1,127	1,102	1,118	4,300	559
2016-07-11	1,145	1,145	1,111	1,112	5,100	556
2016-07-08	1,130	1,148	1,060	1,120	10,000	560
2016-07-07	1,122	1,139	1,090	1,130	14,800	565
2016-07-06	1,043	1,250	1,043	1,120	47,100	560
2016-07-05	1,058	1,085	1,050	1,068	2,300	534
2016-07-04	1,049	1,069	1,041	1,058	1,900	529
2016-07-01	1,030	1,052	1,028	1,045	1,900	522.50
2016-06-30	1,055	1,055	1,025	1,046	18,600	523
2016-06-29	1,051	1,051	1,011	1,025	6,300	512.50
2016-06-28	991	1,028	962	1,021	8,200	510.50
2016-06-27	1,002	1,028	1,000	1,002	8,600	501
2016-06-24	1,066	1,066	956	999	17,300	499.50
2016-06-23	1,039	1,039	1,018	1,036	1,400	518
2016-06-22	1,025	1,032	1,000	1,029	4,200	514.50
2016-06-21	1,040	1,040	1,011	1,025	1,600	512.50
2016-06-20	1,043	1,043	1,007	1,010	3,300	505
2016-06-17	1,005	1,031	997	998	1,600	499
2016-06-16	1,066	1,074	1,012	1,024	7,800	512
2016-06-15	1,035	1,081	1,035	1,074	1,800	537
2016-06-14	1,060	1,088	1,001	1,065	11,400	532.50
2016-06-13	1,085	1,091	1,053	1,088	1,600	544
2016-06-10	1,100	1,100	1,081	1,089	3,700	544.50
2016-06-09	1,096	1,096	1,077	1,089	2,600	544.50
2016-06-08	1,092	1,098	1,073	1,078	5,200	539
2016-06-07	1,074	1,100	1,068	1,092	9,400	546
2016-06-06	1,064	1,100	1,062	1,085	5,800	542.50
2016-06-03	1,105	1,105	1,086	1,094	1,800	547
2016-06-02	1,100	1,111	1,065	1,081	7,000	540.50
2016-06-01	1,097	1,130	1,097	1,122	4,200	561
2016-05-31	1,105	1,105	1,097	1,097	1,200	548.50
2016-05-30	1,118	1,118	1,093	1,107	2,400	553.50
2016-05-27	1,095	1,125	1,083	1,090	5,200	545
2016-05-26	1,111	1,121	1,102	1,102	3,000	551
2016-05-25	1,120	1,145	1,103	1,121	7,800	560.50
2016-05-24	1,121	1,141	1,120	1,120	5,100	560
2016-05-23	1,149	1,149	1,132	1,133	3,200	566.50
2016-05-20	1,132	1,150	1,128	1,128	6,500	564
2016-05-19	1,147	1,157	1,124	1,148	5,500	574
2016-05-18	1,175	1,175	1,135	1,147	8,400	573.50
2016-05-17	1,156	1,157	1,125	1,145	7,800	572.50
2016-05-16	1,150	1,160	1,124	1,157	4,400	578.50
2016-05-13	1,165	1,179	1,152	1,165	5,600	582.50
2016-05-12	1,160	1,187	1,151	1,178	18,500	589
2016-05-11	1,175	1,195	1,169	1,189	3,100	594.50
2016-05-10	1,176	1,185	1,154	1,179	12,100	589.50
2016-05-09	1,202	1,262	1,168	1,174	33,700	587
2016-05-06	1,146	1,152	1,118	1,152	11,300	576
2016-05-02	1,122	1,129	1,092	1,128	4,600	564
2016-04-28	1,125	1,125	1,110	1,123	3,400	561.50
2016-04-27	1,127	1,127	1,116	1,122	5,600	561
2016-04-26	1,131	1,131	1,110	1,115	4,800	557.50
2016-04-25	1,131	1,133	1,120	1,132	4,600	566
2016-04-22	1,128	1,129	1,120	1,128	1,400	564
2016-04-21	1,130	1,130	1,118	1,129	9,100	564.50
2016-04-20	1,130	1,130	1,104	1,124	6,700	562
2016-04-19	1,118	1,138	1,110	1,130	8,800	565
2016-04-18	1,132	1,132	1,090	1,119	6,400	559.50
2016-04-15	1,140	1,144	1,104	1,133	7,100	566.50
2016-04-14	1,140	1,140	1,100	1,138	21,800	569
2016-04-13	1,129	1,145	1,106	1,127	8,000	563.50
2016-04-12	1,128	1,129	1,083	1,118	5,700	559
2016-04-11	1,090	1,120	1,083	1,108	4,800	554
2016-04-08	1,011	1,120	1,011	1,094	7,100	547
2016-04-07	1,114	1,114	1,060	1,096	4,900	548
2016-04-06	1,008	1,100	984	1,084	13,800	542
2016-04-05	1,111	1,111	1,019	1,038	4,400	519
2016-04-04	1,117	1,129	1,090	1,117	7,400	558.50
2016-04-01	1,095	1,125	1,092	1,117	6,400	558.50
2016-03-31	1,125	1,130	1,060	1,115	7,500	557.50
2016-03-30	1,097	1,128	1,097	1,122	3,000	561
2016-03-29	1,099	1,099	1,078	1,097	1,200	548.50
2016-03-28	1,085	1,109	1,085	1,086	2,300	543
2016-03-25	1,093	1,100	1,079	1,098	3,600	549
2016-03-24	1,073	1,092	1,073	1,085	1,100	542.50
2016-03-23	1,078	1,097	1,078	1,089	2,300	544.50
2016-03-22	1,087	1,108	1,059	1,104	6,600	552
2016-03-18	1,095	1,103	1,083	1,094	1,900	547
2016-03-17	1,094	1,114	1,075	1,098	4,100	549
2016-03-16	1,079	1,098	1,079	1,094	2,500	547
2016-03-15	1,101	1,125	1,078	1,079	6,800	539.50
2016-03-14	1,101	1,130	1,096	1,119	5,800	559.50
2016-03-11	1,100	1,137	1,088	1,088	6,500	544
2016-03-10	1,090	1,144	1,090	1,130	5,900	565
2016-03-09	1,115	1,118	1,089	1,089	6,100	544.50
2016-03-08	1,088	1,115	1,067	1,110	12,500	555
2016-03-07	1,059	1,086	1,055	1,068	4,000	534
2016-03-04	1,044	1,069	1,044	1,064	4,300	532
2016-03-03	1,043	1,063	1,031	1,043	3,200	521.50
2016-03-02	1,068	1,068	1,041	1,051	1,300	525.50
2016-03-01	1,030	1,059	1,029	1,045	2,500	522.50
2016-02-29	1,059	1,059	1,030	1,030	2,900	515
2016-02-26	1,047	1,085	1,047	1,062	4,600	531
2016-02-25	1,055	1,065	1,035	1,047	1,700	523.50
2016-02-24	1,030	1,059	1,010	1,040	2,700	520
2016-02-23	1,099	1,099	1,003	1,060	4,000	530
2016-02-22	1,059	1,095	1,059	1,080	5,600	540
2016-02-19	996	1,090	996	1,041	13,500	520.50
2016-02-18	982	1,027	963	1,024	13,500	512
2016-02-17	937	984	933	978	6,100	489
2016-02-16	916	969	916	962	6,600	481
2016-02-15	950	960	926	946	7,200	473
2016-02-12	930	930	890	920	16,200	460
2016-02-10	1,026	1,054	920	955	9,200	477.50
2016-02-09	1,070	1,070	1,000	1,026	5,600	513
2016-02-08	1,100	1,100	1,070	1,089	8,200	544.50
2016-02-05	1,051	1,088	1,014	1,044	3,000	522
2016-02-04	1,059	1,090	1,057	1,076	2,600	538
2016-02-03	1,100	1,112	1,061	1,063	4,300	531.50
2016-02-02	1,133	1,147	1,127	1,127	6,100	563.50
2016-02-01	1,113	1,143	1,112	1,140	6,700	570
2016-01-29	1,041	1,071	1,041	1,060	3,100	530
2016-01-28	1,072	1,096	1,070	1,085	4,300	542.50
2016-01-27	1,027	1,070	1,018	1,070	5,600	535
2016-01-26	1,000	1,020	991	1,020	3,100	510
2016-01-25	1,020	1,020	999	1,020	5,100	510
2016-01-22	952	1,000	952	1,000	3,000	500
2016-01-21	961	1,022	951	951	6,400	475.50
2016-01-20	1,018	1,050	970	976	5,500	488
2016-01-19	1,000	1,030	993	1,018	3,100	509
2016-01-18	1,000	1,000	970	1,000	10,500	500
2016-01-15	1,074	1,092	1,061	1,061	3,500	530.50
2016-01-14	1,130	1,131	1,057	1,074	10,000	537
2016-01-13	1,112	1,149	1,112	1,130	2,500	565
2016-01-12	1,131	1,166	1,102	1,129	9,100	564.50
2016-01-08	1,150	1,170	1,105	1,161	6,600	580.50
2016-01-07	1,177	1,180	1,150	1,152	8,000	576
2016-01-06	1,211	1,229	1,148	1,207	5,900	603.50
2016-01-05	1,243	1,243	1,214	1,230	3,800	615
2016-01-04	1,247	1,247	1,209	1,213	3,700	606.50

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 [2016年度]

5724 (株)アサカ理研の時系列データ [2016年度]