5724 (株)アサカ理研の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,211	1,219	1,182	1,203	5,500	601.50
2018-12-27	1,157	1,239	1,157	1,196	27,200	598
2018-12-26	1,174	1,174	1,114	1,135	17,600	567.50
2018-12-25	1,126	1,156	1,111	1,114	34,800	557
2018-12-21	1,318	1,318	1,201	1,240	27,100	620
2018-12-20	1,340	1,357	1,288	1,288	10,000	644
2018-12-19	1,319	1,383	1,296	1,360	12,000	680
2018-12-18	1,379	1,379	1,304	1,321	16,800	660.50
2018-12-17	1,402	1,409	1,380	1,380	10,800	690
2018-12-14	1,417	1,449	1,402	1,419	6,800	709.50
2018-12-13	1,422	1,422	1,393	1,417	6,700	708.50
2018-12-12	1,426	1,426	1,391	1,398	17,300	699
2018-12-11	1,527	1,527	1,396	1,396	22,300	698
2018-12-10	1,552	1,576	1,508	1,513	7,600	756.50
2018-12-07	1,590	1,590	1,552	1,570	4,200	785
2018-12-06	1,630	1,630	1,540	1,579	20,700	789.50
2018-12-05	1,613	1,644	1,613	1,627	4,600	813.50
2018-12-04	1,697	1,726	1,621	1,621	11,300	810.50
2018-12-03	1,670	1,688	1,654	1,684	6,200	842
2018-11-30	1,667	1,680	1,650	1,670	7,100	835
2018-11-29	1,710	1,710	1,676	1,683	4,100	841.50
2018-11-28	1,647	1,703	1,647	1,696	10,100	848
2018-11-27	1,637	1,656	1,637	1,646	5,500	823
2018-11-26	1,632	1,660	1,630	1,645	6,100	822.50
2018-11-22	1,622	1,677	1,622	1,649	6,600	824.50
2018-11-21	1,616	1,679	1,607	1,634	9,700	817
2018-11-20	1,683	1,688	1,646	1,649	12,800	824.50
2018-11-19	1,665	1,708	1,665	1,686	7,800	843
2018-11-16	1,724	1,724	1,661	1,663	9,500	831.50
2018-11-15	1,671	1,705	1,660	1,686	14,600	843
2018-11-14	1,761	1,765	1,663	1,672	31,700	836
2018-11-13	1,770	1,780	1,738	1,760	25,200	880
2018-11-12	1,795	1,853	1,782	1,808	101,000	904
2018-11-09	2,166	2,245	2,111	2,245	19,000	1,122.50
2018-11-08	2,110	2,166	2,092	2,166	5,800	1,083
2018-11-07	2,100	2,100	2,036	2,089	7,700	1,044.50
2018-11-06	2,127	2,127	2,049	2,100	5,500	1,050
2018-11-05	2,078	2,135	2,078	2,093	5,600	1,046.50
2018-11-02	2,100	2,101	2,021	2,086	6,500	1,043
2018-11-01	2,049	2,094	2,028	2,043	6,200	1,021.50
2018-10-31	2,098	2,100	2,013	2,099	7,300	1,049.50
2018-10-30	1,871	2,050	1,871	2,011	11,000	1,005.50
2018-10-29	1,954	2,010	1,905	1,922	14,400	961
2018-10-26	2,076	2,076	1,928	1,975	17,400	987.50
2018-10-25	2,150	2,150	2,030	2,040	24,000	1,020
2018-10-24	2,187	2,227	2,130	2,227	23,500	1,113.50
2018-10-23	2,180	2,185	2,121	2,137	8,200	1,068.50
2018-10-22	2,162	2,193	2,110	2,189	4,500	1,094.50
2018-10-19	2,175	2,178	2,127	2,162	7,700	1,081
2018-10-18	2,242	2,248	2,201	2,209	7,000	1,104.50
2018-10-17	2,225	2,261	2,218	2,240	6,500	1,120
2018-10-16	2,209	2,239	2,185	2,206	9,000	1,103
2018-10-15	2,256	2,287	2,201	2,208	14,600	1,104
2018-10-12	2,220	2,278	2,153	2,270	14,800	1,135
2018-10-11	2,175	2,340	2,150	2,232	43,400	1,116
2018-10-10	2,452	2,485	2,391	2,411	14,600	1,205.50
2018-10-09	2,474	2,529	2,435	2,465	18,700	1,232.50
2018-10-05	2,368	2,550	2,328	2,545	103,500	1,272.50
2018-10-04	2,332	2,403	2,300	2,368	25,800	1,184
2018-10-03	2,420	2,423	2,359	2,379	23,800	1,189.50
2018-10-02	2,479	2,479	2,377	2,378	25,900	1,189
2018-10-01	2,450	2,510	2,411	2,479	31,100	1,239.50
2018-09-28	2,460	2,460	2,366	2,387	23,500	1,193.50
2018-09-27	2,415	2,418	2,263	2,360	52,100	1,180
2018-09-26	2,480	2,480	2,420	2,438	32,400	1,219
2018-09-25	2,450	2,465	2,380	2,420	60,100	1,210
2018-09-21	2,352	2,440	2,305	2,407	74,500	1,203.50
2018-09-20	2,240	2,330	2,200	2,330	69,700	1,165
2018-09-19	2,190	2,273	2,135	2,195	65,700	1,097.50
2018-09-18	2,090	2,229	2,076	2,146	59,700	1,073
2018-09-14	1,953	2,322	1,949	2,210	225,600	1,105
2018-09-13	1,912	1,950	1,912	1,922	3,600	961
2018-09-12	1,952	1,965	1,914	1,935	5,100	967.50
2018-09-11	1,990	1,994	1,940	1,965	4,800	982.50
2018-09-10	1,919	1,985	1,919	1,982	10,200	991
2018-09-07	1,892	1,913	1,865	1,910	9,500	955
2018-09-06	1,941	1,948	1,896	1,915	11,200	957.50
2018-09-05	1,973	2,033	1,954	1,954	10,100	977
2018-09-04	1,975	1,998	1,972	1,995	5,300	997.50
2018-09-03	2,010	2,010	1,974	1,981	4,100	990.50
2018-08-31	1,973	2,013	1,972	2,008	5,300	1,004
2018-08-30	1,955	2,012	1,945	2,003	14,700	1,001.50
2018-08-29	1,902	1,948	1,902	1,938	3,800	969
2018-08-28	1,954	1,960	1,908	1,908	8,100	954
2018-08-27	1,916	1,958	1,908	1,941	16,100	970.50
2018-08-24	1,895	1,897	1,874	1,876	10,100	938
2018-08-23	1,911	1,914	1,861	1,902	9,800	951
2018-08-22	1,884	1,911	1,834	1,911	7,600	955.50
2018-08-21	1,891	1,891	1,855	1,865	6,400	932.50
2018-08-20	1,939	1,945	1,883	1,891	12,100	945.50
2018-08-17	1,881	1,950	1,881	1,950	11,600	975
2018-08-16	1,930	1,930	1,850	1,858	16,700	929
2018-08-15	1,986	2,004	1,940	1,944	20,300	972
2018-08-14	1,993	2,019	1,982	1,985	12,900	992.50
2018-08-13	2,004	2,065	1,981	1,993	44,800	996.50
2018-08-10	2,200	2,240	2,149	2,204	34,200	1,102
2018-08-09	2,172	2,194	2,140	2,194	15,000	1,097
2018-08-08	2,040	2,172	2,040	2,172	14,300	1,086
2018-08-07	2,021	2,040	2,002	2,040	6,700	1,020
2018-08-06	2,053	2,063	2,011	2,020	9,600	1,010
2018-08-03	2,118	2,118	2,058	2,058	9,100	1,029
2018-08-02	2,152	2,154	2,111	2,111	6,800	1,055.50
2018-08-01	2,128	2,141	2,099	2,128	3,700	1,064
2018-07-31	2,140	2,140	2,102	2,135	8,400	1,067.50
2018-07-30	2,135	2,135	2,104	2,115	6,900	1,057.50
2018-07-27	2,148	2,148	2,126	2,135	6,900	1,067.50
2018-07-26	2,152	2,180	2,130	2,150	5,800	1,075
2018-07-25	2,130	2,167	2,100	2,143	16,400	1,071.50
2018-07-24	2,084	2,139	2,072	2,099	11,700	1,049.50
2018-07-23	2,067	2,092	2,064	2,084	5,200	1,042
2018-07-20	2,136	2,144	2,068	2,081	16,800	1,040.50
2018-07-19	2,146	2,160	2,134	2,153	8,400	1,076.50
2018-07-18	2,160	2,194	2,110	2,146	12,900	1,073
2018-07-17	2,166	2,170	2,111	2,135	11,800	1,067.50
2018-07-13	2,157	2,170	2,120	2,170	11,700	1,085
2018-07-12	2,172	2,172	2,045	2,117	39,800	1,058.50
2018-07-11	2,202	2,209	2,131	2,176	17,500	1,088
2018-07-10	2,295	2,385	2,250	2,252	41,700	1,126
2018-07-09	2,149	2,308	2,138	2,245	77,000	1,122.50
2018-07-06	2,000	2,060	1,957	2,049	19,100	1,024.50
2018-07-05	2,022	2,059	1,934	1,957	27,600	978.50
2018-07-04	2,150	2,150	1,991	2,022	55,900	1,011
2018-07-03	2,258	2,300	2,151	2,164	22,000	1,082
2018-07-02	2,309	2,342	2,245	2,252	17,500	1,126
2018-06-29	2,255	2,329	2,250	2,275	17,900	1,137.50
2018-06-28	2,318	2,342	2,251	2,255	13,900	1,127.50
2018-06-27	2,339	2,349	2,224	2,318	31,700	1,159
2018-06-26	2,380	2,403	2,280	2,337	28,400	1,168.50
2018-06-25	2,518	2,560	2,400	2,403	23,500	1,201.50
2018-06-22	2,501	2,552	2,501	2,518	5,400	1,259
2018-06-21	2,490	2,581	2,478	2,545	13,600	1,272.50
2018-06-20	2,450	2,500	2,404	2,489	25,300	1,244.50
2018-06-19	2,530	2,555	2,440	2,471	43,800	1,235.50
2018-06-18	2,645	2,645	2,521	2,573	26,400	1,286.50
2018-06-15	2,651	2,651	2,590	2,645	17,600	1,322.50
2018-06-14	2,651	2,682	2,638	2,649	10,100	1,324.50
2018-06-13	2,656	2,722	2,656	2,681	18,500	1,340.50
2018-06-12	2,627	2,659	2,596	2,656	23,800	1,328
2018-06-11	2,617	2,620	2,567	2,604	11,400	1,302
2018-06-08	2,587	2,615	2,586	2,600	9,700	1,300
2018-06-07	2,587	2,645	2,580	2,585	15,900	1,292.50
2018-06-06	2,635	2,658	2,568	2,585	13,400	1,292.50
2018-06-05	2,668	2,698	2,561	2,600	33,200	1,300
2018-06-04	2,646	2,694	2,646	2,668	14,200	1,334
2018-06-01	2,600	2,648	2,592	2,648	7,000	1,324
2018-05-31	2,666	2,666	2,560	2,589	12,900	1,294.50
2018-05-30	2,568	2,648	2,553	2,616	13,500	1,308
2018-05-29	2,702	2,702	2,581	2,615	29,500	1,307.50
2018-05-28	2,701	2,745	2,694	2,710	16,000	1,355
2018-05-25	2,617	2,722	2,617	2,712	29,200	1,356
2018-05-24	2,669	2,669	2,591	2,641	25,700	1,320.50
2018-05-23	2,719	2,748	2,636	2,668	30,300	1,334
2018-05-22	2,690	2,780	2,649	2,741	67,300	1,370.50
2018-05-21	2,597	2,694	2,573	2,630	45,400	1,315
2018-05-18	2,523	2,580	2,497	2,568	21,800	1,284
2018-05-17	2,526	2,526	2,416	2,491	23,100	1,245.50
2018-05-16	2,480	2,500	2,405	2,450	30,100	1,225
2018-05-15	2,635	2,650	2,484	2,500	60,600	1,250
2018-05-14	2,723	2,723	2,560	2,601	78,800	1,300.50
2018-05-11	2,630	2,689	2,586	2,673	41,300	1,336.50
2018-05-10	2,653	2,702	2,601	2,611	17,100	1,305.50
2018-05-09	2,766	2,776	2,635	2,651	37,500	1,325.50
2018-05-08	2,690	2,779	2,650	2,737	37,300	1,368.50
2018-05-07	2,623	2,671	2,603	2,651	16,300	1,325.50
2018-05-02	2,532	2,655	2,532	2,615	25,000	1,307.50
2018-05-01	2,588	2,588	2,526	2,542	24,600	1,271
2018-04-27	2,762	2,762	2,580	2,594	81,900	1,297
2018-04-26	2,820	2,837	2,762	2,769	41,600	1,384.50
2018-04-25	2,717	2,838	2,671	2,813	71,000	1,406.50
2018-04-24	2,799	2,860	2,723	2,764	74,600	1,382
2018-04-23	2,795	2,870	2,722	2,799	128,700	1,399.50
2018-04-20	2,640	2,709	2,626	2,699	65,700	1,349.50
2018-04-19	2,496	2,677	2,471	2,666	103,500	1,333
2018-04-18	2,410	2,498	2,400	2,446	28,200	1,223
2018-04-17	2,420	2,453	2,344	2,407	27,600	1,203.50
2018-04-16	2,452	2,545	2,450	2,450	37,900	1,225
2018-04-13	2,364	2,510	2,305	2,470	38,600	1,235
2018-04-12	2,417	2,417	2,334	2,334	25,300	1,167
2018-04-11	2,525	2,600	2,357	2,382	91,000	1,191
2018-04-10	2,318	2,386	2,315	2,339	9,400	1,169.50
2018-04-09	2,312	2,394	2,300	2,355	16,300	1,177.50
2018-04-06	2,293	2,348	2,250	2,314	26,300	1,157
2018-04-05	2,339	2,358	2,294	2,305	15,200	1,152.50
2018-04-04	2,443	2,443	2,300	2,322	26,700	1,161
2018-04-03	2,377	2,447	2,370	2,426	15,100	1,213
2018-03-30	2,478	2,519	2,450	2,502	17,700	1,251
2018-03-29	2,542	2,568	2,439	2,480	31,200	1,240
2018-03-28	2,327	2,570	2,327	2,522	50,600	1,261
2018-03-27	2,469	2,488	2,338	2,377	28,400	1,188.50
2018-03-26	2,344	2,369	2,221	2,369	22,200	1,184.50
2018-03-23	2,410	2,458	2,293	2,305	61,400	1,152.50
2018-03-22	2,563	2,638	2,521	2,525	41,000	1,262.50
2018-03-20	2,587	2,650	2,518	2,533	46,700	1,266.50
2018-03-19	2,580	2,690	2,522	2,654	45,100	1,327
2018-03-16	2,650	2,650	2,560	2,573	22,800	1,286.50
2018-03-15	2,667	2,700	2,601	2,620	27,900	1,310
2018-03-14	2,503	2,669	2,503	2,669	50,000	1,334.50
2018-03-13	2,462	2,570	2,460	2,538	18,800	1,269
2018-03-12	2,499	2,580	2,468	2,506	41,100	1,253
2018-03-09	2,560	2,560	2,428	2,439	50,900	1,219.50
2018-03-08	2,580	2,599	2,521	2,533	30,200	1,266.50
2018-03-07	2,688	2,744	2,499	2,500	97,400	1,250
2018-03-06	2,684	2,700	2,626	2,666	27,700	1,333
2018-03-05	2,701	2,705	2,537	2,540	63,400	1,270
2018-03-02	2,721	2,765	2,665	2,696	61,500	1,348
2018-03-01	2,731	2,826	2,630	2,810	52,300	1,405
2018-02-28	2,600	2,792	2,593	2,750	80,200	1,375
2018-02-27	2,782	2,784	2,571	2,593	84,500	1,296.50
2018-02-26	2,825	2,880	2,750	2,763	104,800	1,381.50
2018-02-23	2,600	2,849	2,587	2,780	250,100	1,390
2018-02-22	2,435	2,588	2,425	2,577	60,600	1,288.50
2018-02-21	2,514	2,540	2,450	2,510	30,900	1,255
2018-02-20	2,560	2,569	2,505	2,533	30,600	1,266.50
2018-02-19	2,460	2,575	2,405	2,569	60,900	1,284.50
2018-02-16	2,350	2,484	2,324	2,381	79,200	1,190.50
2018-02-15	2,160	2,332	2,120	2,310	102,600	1,155
2018-02-14	2,030	2,100	1,970	2,012	47,000	1,006
2018-02-13	2,340	2,340	2,030	2,030	105,900	1,015
2018-02-09	2,004	2,330	2,004	2,293	59,500	1,146.50
2018-02-08	2,166	2,280	2,160	2,254	40,600	1,127
2018-02-07	2,338	2,340	2,129	2,145	65,200	1,072.50
2018-02-06	2,338	2,377	2,038	2,101	197,400	1,050.50
2018-02-05	2,484	2,550	2,484	2,538	45,100	1,269
2018-02-02	2,620	2,678	2,526	2,604	55,900	1,302
2018-02-01	2,492	2,621	2,492	2,586	33,900	1,293
2018-01-31	2,441	2,581	2,430	2,530	47,100	1,265
2018-01-30	2,568	2,569	2,415	2,491	69,100	1,245.50
2018-01-29	2,690	2,695	2,505	2,548	107,200	1,274
2018-01-26	2,711	2,742	2,673	2,717	39,500	1,358.50
2018-01-25	2,640	2,825	2,626	2,685	128,100	1,342.50
2018-01-24	2,850	2,895	2,670	2,740	177,400	1,370
2018-01-23	2,869	3,020	2,772	2,903	225,700	1,451.50
2018-01-22	2,930	3,165	2,830	2,841	586,900	1,420.50
2018-01-19	2,520	2,975	2,520	2,893	594,700	1,446.50
2018-01-18	2,477	2,795	2,450	2,475	329,100	1,237.50
2018-01-17	2,447	2,520	2,374	2,377	145,500	1,188.50
2018-01-16	2,889	2,894	2,318	2,547	642,600	1,273.50
2018-01-15	2,200	2,626	2,176	2,626	620,100	1,313
2018-01-12	1,939	2,145	1,939	2,126	266,500	1,063
2018-01-11	1,900	1,903	1,871	1,871	22,100	935.50
2018-01-10	1,911	1,930	1,911	1,921	9,000	960.50
2018-01-09	1,900	1,970	1,891	1,918	48,300	959
2018-01-05	1,856	1,884	1,832	1,878	10,800	939
2018-01-04	1,810	1,852	1,810	1,848	14,900	924

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 [2018年度]

5724 (株)アサカ理研の時系列データ [2018年度]