5724 (株)アサカ理研の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,435	1,454	1,435	1,441	2,600	720.50
2019-12-27	1,445	1,445	1,421	1,441	5,600	720.50
2019-12-26	1,424	1,441	1,418	1,431	6,100	715.50
2019-12-25	1,429	1,434	1,420	1,430	20,600	715
2019-12-24	1,440	1,440	1,427	1,430	5,000	715
2019-12-23	1,444	1,445	1,428	1,441	9,400	720.50
2019-12-20	1,455	1,455	1,437	1,444	4,900	722
2019-12-19	1,435	1,452	1,435	1,440	6,400	720
2019-12-18	1,447	1,451	1,431	1,440	8,300	720
2019-12-17	1,457	1,535	1,426	1,450	54,400	725
2019-12-16	1,439	1,484	1,425	1,435	9,200	717.50
2019-12-13	1,435	1,448	1,425	1,439	47,500	719.50
2019-12-12	1,450	1,471	1,421	1,437	15,900	718.50
2019-12-11	1,500	1,500	1,452	1,457	25,100	728.50
2019-12-10	1,519	1,519	1,492	1,500	8,200	750
2019-12-09	1,535	1,535	1,490	1,519	15,900	759.50
2019-12-06	1,503	1,538	1,503	1,520	19,700	760
2019-12-05	1,517	1,517	1,498	1,508	12,600	754
2019-12-04	1,500	1,530	1,496	1,510	12,600	755
2019-12-03	1,497	1,525	1,487	1,524	9,500	762
2019-12-02	1,501	1,520	1,471	1,497	10,800	748.50
2019-11-29	1,524	1,535	1,514	1,514	3,000	757
2019-11-28	1,534	1,545	1,510	1,531	8,200	765.50
2019-11-27	1,506	1,549	1,500	1,539	14,800	769.50
2019-11-26	1,522	1,529	1,509	1,512	5,700	756
2019-11-25	1,513	1,529	1,491	1,522	11,600	761
2019-11-22	1,510	1,563	1,505	1,534	21,500	767
2019-11-21	1,472	1,521	1,450	1,521	25,500	760.50
2019-11-20	1,486	1,486	1,456	1,456	7,100	728
2019-11-19	1,465	1,483	1,457	1,480	4,800	740
2019-11-18	1,465	1,465	1,456	1,458	4,600	729
2019-11-15	1,421	1,468	1,420	1,467	11,800	733.50
2019-11-14	1,422	1,435	1,417	1,421	3,500	710.50
2019-11-13	1,427	1,427	1,418	1,420	5,400	710
2019-11-12	1,450	1,450	1,426	1,429	7,500	714.50
2019-11-11	1,468	1,470	1,425	1,442	26,800	721
2019-11-08	1,525	1,526	1,512	1,512	9,300	756
2019-11-07	1,546	1,546	1,525	1,525	5,600	762.50
2019-11-06	1,539	1,565	1,520	1,527	9,100	763.50
2019-11-05	1,550	1,570	1,531	1,539	13,900	769.50
2019-11-01	1,522	1,532	1,501	1,528	5,000	764
2019-10-31	1,495	1,524	1,494	1,521	10,300	760.50
2019-10-30	1,490	1,499	1,481	1,494	4,300	747
2019-10-29	1,510	1,512	1,489	1,499	8,200	749.50
2019-10-28	1,509	1,510	1,480	1,506	13,600	753
2019-10-25	1,533	1,533	1,505	1,516	5,200	758
2019-10-24	1,478	1,512	1,476	1,507	7,000	753.50
2019-10-23	1,454	1,505	1,454	1,468	12,600	734
2019-10-21	1,460	1,467	1,448	1,451	6,600	725.50
2019-10-18	1,463	1,486	1,460	1,460	7,900	730
2019-10-17	1,471	1,471	1,445	1,463	11,200	731.50
2019-10-16	1,495	1,495	1,458	1,461	18,400	730.50
2019-10-15	1,484	1,504	1,458	1,479	19,000	739.50
2019-10-11	1,527	1,536	1,483	1,515	23,200	757.50
2019-10-10	1,600	1,607	1,525	1,547	41,800	773.50
2019-10-09	1,486	1,620	1,457	1,560	106,400	780
2019-10-08	1,477	1,510	1,468	1,491	15,700	745.50
2019-10-07	1,436	1,489	1,436	1,473	20,900	736.50
2019-10-04	1,435	1,478	1,416	1,434	43,600	717
2019-10-03	1,450	1,537	1,412	1,434	106,600	717
2019-10-02	1,451	1,499	1,451	1,468	18,000	734
2019-10-01	1,550	1,550	1,430	1,461	69,100	730.50
2019-09-30	1,518	1,575	1,518	1,532	26,300	766
2019-09-27	1,597	1,610	1,509	1,518	69,200	759
2019-09-26	1,635	1,750	1,565	1,572	259,300	786
2019-09-25	1,611	1,674	1,581	1,611	70,400	805.50
2019-09-24	1,701	1,712	1,571	1,624	156,400	812
2019-09-20	1,795	1,839	1,522	1,640	794,700	820
2019-09-19	1,375	1,675	1,372	1,675	383,700	837.50
2019-09-18	1,386	1,386	1,371	1,375	6,400	687.50
2019-09-17	1,387	1,393	1,373	1,376	3,600	688
2019-09-13	1,399	1,399	1,371	1,375	14,200	687.50
2019-09-12	1,399	1,399	1,372	1,378	7,600	689
2019-09-11	1,397	1,397	1,375	1,387	6,900	693.50
2019-09-10	1,373	1,383	1,371	1,372	6,100	686
2019-09-09	1,377	1,383	1,371	1,373	8,600	686.50
2019-09-06	1,380	1,393	1,379	1,379	8,300	689.50
2019-09-05	1,387	1,406	1,375	1,380	10,500	690
2019-09-04	1,384	1,393	1,373	1,387	6,200	693.50
2019-09-03	1,413	1,413	1,382	1,400	8,100	700
2019-09-02	1,411	1,426	1,398	1,398	9,700	699
2019-08-30	1,376	1,413	1,367	1,404	14,300	702
2019-08-29	1,419	1,419	1,381	1,381	19,400	690.50
2019-08-28	1,410	1,450	1,404	1,424	12,000	712
2019-08-27	1,426	1,442	1,398	1,410	33,700	705
2019-08-26	1,415	1,537	1,401	1,414	141,800	707
2019-08-23	1,354	1,372	1,354	1,369	14,300	684.50
2019-08-22	1,370	1,378	1,345	1,362	30,500	681
2019-08-21	1,409	1,442	1,350	1,395	54,900	697.50
2019-08-20	1,415	1,428	1,405	1,409	15,400	704.50
2019-08-19	1,415	1,433	1,407	1,422	15,700	711
2019-08-16	1,406	1,428	1,401	1,414	10,900	707
2019-08-15	1,415	1,430	1,396	1,401	32,000	700.50
2019-08-14	1,453	1,513	1,415	1,415	40,700	707.50
2019-08-13	1,510	1,535	1,422	1,479	38,700	739.50
2019-08-09	1,570	1,593	1,535	1,550	34,900	775
2019-08-08	1,565	1,569	1,500	1,500	23,600	750
2019-08-07	1,575	1,620	1,470	1,546	83,000	773
2019-08-06	1,408	1,531	1,408	1,488	56,400	744
2019-08-05	1,508	1,540	1,393	1,438	60,500	719
2019-08-02	1,476	1,680	1,455	1,545	339,700	772.50
2019-08-01	1,410	1,412	1,386	1,405	5,300	702.50
2019-07-31	1,415	1,428	1,415	1,423	3,200	711.50
2019-07-30	1,417	1,424	1,411	1,419	4,000	709.50
2019-07-29	1,430	1,437	1,410	1,417	9,800	708.50
2019-07-26	1,422	1,440	1,422	1,427	2,500	713.50
2019-07-25	1,415	1,446	1,415	1,440	6,000	720
2019-07-24	1,449	1,449	1,427	1,432	5,100	716
2019-07-23	1,456	1,456	1,416	1,429	7,900	714.50
2019-07-22	1,413	1,437	1,396	1,437	10,500	718.50
2019-07-19	1,420	1,460	1,416	1,425	10,900	712.50
2019-07-18	1,464	1,464	1,401	1,415	11,700	707.50
2019-07-17	1,480	1,480	1,442	1,464	5,600	732
2019-07-16	1,516	1,517	1,485	1,494	9,900	747
2019-07-12	1,522	1,545	1,501	1,501	11,100	750.50
2019-07-11	1,534	1,546	1,519	1,525	6,600	762.50
2019-07-10	1,525	1,554	1,522	1,537	5,300	768.50
2019-07-09	1,520	1,539	1,520	1,527	5,100	763.50
2019-07-08	1,556	1,569	1,531	1,539	8,600	769.50
2019-07-05	1,552	1,587	1,537	1,572	13,400	786
2019-07-04	1,521	1,556	1,521	1,529	16,000	764.50
2019-07-03	1,580	1,595	1,534	1,548	9,700	774
2019-07-02	1,566	1,578	1,530	1,574	16,200	787
2019-07-01	1,557	1,576	1,510	1,542	48,000	771
2019-06-28	1,616	1,640	1,612	1,628	10,300	814
2019-06-27	1,636	1,643	1,609	1,635	13,200	817.50
2019-06-26	1,631	1,660	1,607	1,608	27,600	804
2019-06-25	1,713	1,729	1,625	1,671	42,100	835.50
2019-06-24	1,669	1,712	1,608	1,691	32,400	845.50
2019-06-21	1,690	1,692	1,606	1,674	32,200	837
2019-06-20	1,658	1,664	1,601	1,650	28,100	825
2019-06-19	1,650	1,660	1,606	1,618	41,400	809
2019-06-18	1,746	1,765	1,676	1,676	44,000	838
2019-06-17	1,750	1,830	1,657	1,779	56,500	889.50
2019-06-14	1,754	1,788	1,716	1,725	33,900	862.50
2019-06-13	1,783	1,783	1,732	1,744	39,800	872
2019-06-12	1,888	1,888	1,770	1,781	76,000	890.50
2019-06-11	1,810	1,928	1,798	1,825	187,500	912.50
2019-06-10	1,853	1,969	1,708	1,770	421,900	885
2019-06-07	1,814	1,875	1,757	1,872	306,500	936
2019-06-06	2,200	2,380	1,826	1,854	1,424,200	927
2019-06-05	1,880	2,000	1,792	2,000	349,300	1,000
2019-06-04	1,660	1,684	1,532	1,600	136,400	800
2019-06-03	1,822	1,846	1,570	1,637	247,600	818.50
2019-05-31	2,140	2,290	1,814	1,902	1,078,000	951
2019-05-30	2,090	2,090	1,941	2,090	387,600	1,045
2019-05-29	1,548	1,690	1,490	1,690	611,800	845
2019-05-28	1,344	1,405	1,305	1,390	23,300	695
2019-05-27	1,450	1,450	1,326	1,326	39,600	663
2019-05-24	1,412	1,520	1,381	1,460	88,300	730
2019-05-23	1,529	1,533	1,389	1,437	92,400	718.50
2019-05-22	1,380	1,635	1,350	1,550	346,300	775
2019-05-21	1,212	1,380	1,198	1,335	54,600	667.50
2019-05-20	1,227	1,227	1,216	1,220	1,700	610
2019-05-17	1,200	1,210	1,187	1,202	5,800	601
2019-05-16	1,214	1,215	1,185	1,196	3,300	598
2019-05-15	1,190	1,214	1,185	1,205	4,300	602.50
2019-05-14	1,150	1,190	1,142	1,189	9,700	594.50
2019-05-13	1,219	1,228	1,197	1,210	3,200	605
2019-05-10	1,220	1,220	1,200	1,213	2,200	606.50
2019-05-09	1,217	1,219	1,203	1,206	3,600	603
2019-05-08	1,217	1,226	1,216	1,216	3,800	608
2019-05-07	1,225	1,234	1,222	1,225	2,400	612.50
2019-04-26	1,221	1,230	1,215	1,216	4,500	608
2019-04-25	1,214	1,232	1,214	1,232	2,700	616
2019-04-24	1,210	1,228	1,210	1,228	2,400	614
2019-04-23	1,220	1,221	1,198	1,214	5,800	607
2019-04-22	1,217	1,217	1,208	1,208	3,300	604
2019-04-19	1,226	1,232	1,212	1,212	2,000	606
2019-04-18	1,230	1,247	1,221	1,226	4,900	613
2019-04-17	1,236	1,249	1,231	1,239	4,300	619.50
2019-04-16	1,257	1,257	1,239	1,239	2,300	619.50
2019-04-15	1,230	1,247	1,230	1,247	3,100	623.50
2019-04-12	1,232	1,247	1,226	1,230	1,300	615
2019-04-11	1,236	1,237	1,224	1,237	1,400	618.50
2019-04-10	1,245	1,245	1,224	1,228	2,000	614
2019-04-09	1,260	1,260	1,238	1,240	6,500	620
2019-04-08	1,251	1,267	1,250	1,267	3,100	633.50
2019-04-05	1,250	1,264	1,250	1,251	2,400	625.50
2019-04-04	1,267	1,280	1,247	1,264	10,200	632
2019-04-03	1,259	1,275	1,258	1,270	3,800	635
2019-04-02	1,299	1,300	1,257	1,262	8,100	631
2019-04-01	1,255	1,303	1,255	1,280	9,900	640
2019-03-29	1,265	1,289	1,250	1,255	5,000	627.50
2019-03-28	1,289	1,294	1,259	1,264	4,700	632
2019-03-27	1,268	1,288	1,242	1,287	10,500	643.50
2019-03-26	1,270	1,282	1,240	1,268	7,100	634
2019-03-25	1,254	1,274	1,222	1,274	4,700	637
2019-03-22	1,282	1,282	1,254	1,254	3,400	627
2019-03-20	1,261	1,268	1,252	1,252	1,900	626
2019-03-19	1,297	1,297	1,261	1,265	5,600	632.50
2019-03-18	1,320	1,320	1,268	1,296	5,600	648
2019-03-15	1,337	1,337	1,300	1,303	9,500	651.50
2019-03-14	1,343	1,344	1,314	1,314	1,500	657
2019-03-13	1,313	1,318	1,313	1,313	1,600	656.50
2019-03-12	1,308	1,342	1,308	1,331	2,500	665.50
2019-03-11	1,317	1,322	1,303	1,307	2,100	653.50
2019-03-08	1,345	1,351	1,316	1,317	7,400	658.50
2019-03-07	1,400	1,401	1,372	1,372	2,800	686
2019-03-06	1,387	1,407	1,387	1,396	2,800	698
2019-03-05	1,378	1,403	1,378	1,383	3,400	691.50
2019-03-04	1,414	1,414	1,381	1,381	4,500	690.50
2019-03-01	1,394	1,403	1,380	1,385	2,600	692.50
2019-02-28	1,411	1,411	1,391	1,391	2,900	695.50
2019-02-27	1,380	1,398	1,379	1,394	3,800	697
2019-02-26	1,425	1,425	1,379	1,380	8,400	690
2019-02-25	1,360	1,455	1,360	1,395	14,700	697.50
2019-02-22	1,379	1,379	1,350	1,360	2,800	680
2019-02-21	1,381	1,393	1,360	1,361	3,700	680.50
2019-02-20	1,377	1,393	1,365	1,379	9,800	689.50
2019-02-19	1,350	1,389	1,345	1,350	6,900	675
2019-02-18	1,323	1,351	1,323	1,344	1,800	672
2019-02-15	1,390	1,390	1,319	1,323	7,400	661.50
2019-02-14	1,399	1,399	1,353	1,369	4,900	684.50
2019-02-13	1,340	1,377	1,310	1,363	9,300	681.50
2019-02-12	1,335	1,343	1,311	1,321	5,900	660.50
2019-02-08	1,405	1,405	1,320	1,342	12,600	671
2019-02-07	1,424	1,424	1,405	1,417	5,500	708.50
2019-02-06	1,447	1,447	1,414	1,424	4,400	712
2019-02-05	1,419	1,431	1,410	1,419	4,400	709.50
2019-02-04	1,429	1,455	1,408	1,440	4,300	720
2019-02-01	1,440	1,444	1,405	1,417	12,100	708.50
2019-01-31	1,406	1,441	1,406	1,435	4,300	717.50
2019-01-30	1,446	1,480	1,410	1,412	15,100	706
2019-01-29	1,470	1,560	1,445	1,460	25,400	730
2019-01-28	1,518	1,520	1,416	1,441	21,400	720.50
2019-01-25	1,604	1,604	1,530	1,545	14,100	772.50
2019-01-24	1,523	1,581	1,492	1,580	16,100	790
2019-01-23	1,488	1,673	1,459	1,550	130,100	775
2019-01-22	1,455	1,455	1,386	1,402	16,400	701
2019-01-21	1,443	1,539	1,410	1,455	99,000	727.50
2019-01-18	1,272	1,553	1,272	1,553	73,500	776.50
2019-01-17	1,255	1,262	1,253	1,253	2,300	626.50
2019-01-16	1,268	1,268	1,239	1,246	3,100	623
2019-01-15	1,238	1,279	1,229	1,266	6,800	633
2019-01-11	1,254	1,254	1,221	1,238	3,100	619
2019-01-10	1,271	1,271	1,224	1,224	2,500	612
2019-01-09	1,270	1,300	1,230	1,271	8,300	635.50
2019-01-08	1,263	1,288	1,263	1,265	4,900	632.50
2019-01-07	1,277	1,277	1,240	1,260	5,900	630
2019-01-04	1,152	1,229	1,152	1,229	3,300	614.50

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 [2019年度]

5724 (株)アサカ理研の時系列データ [2019年度]