5724 (株)アサカ理研の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,095	3,475	3,090	3,330	303,900	1,665
2020-12-29	3,330	3,330	3,080	3,115	212,000	1,557.50
2020-12-28	3,600	3,650	3,145	3,340	405,200	1,670
2020-12-25	4,100	4,140	3,750	3,845	176,300	1,922.50
2020-12-24	4,045	4,155	3,915	4,080	168,500	2,040
2020-12-23	4,350	4,350	4,030	4,185	210,100	2,092.50
2020-12-22	4,435	4,625	3,935	4,360	683,400	2,180
2020-12-21	4,085	4,155	3,800	4,155	379,600	2,077.50
2020-12-18	3,630	3,690	3,265	3,455	193,500	1,727.50
2020-12-17	3,785	3,795	3,435	3,630	234,600	1,815
2020-12-16	3,300	3,850	3,300	3,435	400,400	1,717.50
2020-12-15	3,170	3,595	3,135	3,255	283,800	1,627.50
2020-12-14	3,410	3,475	3,105	3,180	270,000	1,590
2020-12-11	2,850	3,400	2,830	3,400	412,700	1,700
2020-12-10	2,583	3,230	2,560	2,900	518,600	1,450
2020-12-09	2,300	2,733	2,273	2,733	156,000	1,366.50
2020-12-08	2,141	2,292	2,125	2,233	62,000	1,116.50
2020-12-07	2,387	2,388	2,130	2,166	152,600	1,083
2020-12-04	2,154	2,294	2,087	2,290	99,200	1,145
2020-12-03	2,051	2,150	2,038	2,110	42,200	1,055
2020-12-02	2,156	2,170	2,001	2,051	93,000	1,025.50
2020-12-01	2,150	2,236	2,044	2,134	115,900	1,067
2020-11-30	2,096	2,288	2,075	2,100	163,200	1,050
2020-11-27	1,854	2,070	1,842	2,046	147,600	1,023
2020-11-26	1,806	1,875	1,788	1,845	21,500	922.50
2020-11-25	1,882	1,887	1,771	1,806	51,500	903
2020-11-24	1,773	1,878	1,760	1,842	68,200	921
2020-11-20	1,712	1,723	1,641	1,698	42,000	849
2020-11-19	1,842	1,842	1,735	1,746	34,600	873
2020-11-18	1,921	1,973	1,823	1,842	56,300	921
2020-11-17	1,876	1,943	1,868	1,921	48,600	960.50
2020-11-16	1,845	1,878	1,800	1,876	24,300	938
2020-11-13	1,804	1,890	1,787	1,845	23,000	922.50
2020-11-12	1,814	1,862	1,800	1,829	25,700	914.50
2020-11-11	1,778	1,840	1,760	1,834	24,200	917
2020-11-10	1,910	1,920	1,800	1,814	55,200	907
2020-11-09	1,945	1,995	1,902	1,940	59,400	970
2020-11-06	1,810	1,945	1,773	1,945	77,500	972.50
2020-11-05	1,775	1,816	1,717	1,760	29,800	880
2020-11-04	1,750	1,845	1,680	1,810	50,200	905
2020-11-02	1,698	1,909	1,600	1,743	150,600	871.50
2020-10-30	1,641	1,641	1,572	1,618	21,900	809
2020-10-29	1,528	1,689	1,512	1,642	42,900	821
2020-10-28	1,510	1,580	1,492	1,568	21,000	784
2020-10-27	1,460	1,510	1,458	1,510	15,800	755
2020-10-26	1,503	1,508	1,460	1,485	24,400	742.50
2020-10-23	1,528	1,550	1,500	1,513	11,300	756.50
2020-10-22	1,530	1,564	1,480	1,538	15,300	769
2020-10-21	1,479	1,550	1,479	1,535	10,800	767.50
2020-10-20	1,501	1,534	1,459	1,494	15,500	747
2020-10-19	1,516	1,633	1,516	1,534	48,200	767
2020-10-16	1,461	1,515	1,453	1,497	20,300	748.50
2020-10-15	1,449	1,490	1,430	1,478	10,800	739
2020-10-14	1,461	1,462	1,437	1,439	11,200	719.50
2020-10-13	1,471	1,490	1,450	1,464	14,700	732
2020-10-12	1,440	1,480	1,435	1,446	17,300	723
2020-10-09	1,470	1,520	1,415	1,424	50,800	712
2020-10-08	1,570	1,576	1,445	1,445	45,300	722.50
2020-10-07	1,553	1,583	1,490	1,537	66,400	768.50
2020-10-06	1,689	1,795	1,528	1,553	366,800	776.50
2020-10-05	1,518	1,649	1,504	1,649	56,500	824.50
2020-10-02	1,398	1,403	1,309	1,349	9,900	674.50
2020-09-30	1,428	1,431	1,365	1,398	2,800	699
2020-09-29	1,440	1,440	1,411	1,428	900	714
2020-09-28	1,421	1,451	1,414	1,436	1,300	718
2020-09-25	1,412	1,442	1,409	1,421	2,100	710.50
2020-09-24	1,392	1,417	1,392	1,411	4,900	705.50
2020-09-23	1,420	1,420	1,398	1,419	3,000	709.50
2020-09-18	1,393	1,429	1,393	1,421	2,900	710.50
2020-09-17	1,473	1,476	1,390	1,390	10,800	695
2020-09-16	1,478	1,479	1,445	1,456	4,700	728
2020-09-15	1,450	1,490	1,450	1,461	24,200	730.50
2020-09-14	1,419	1,450	1,389	1,445	25,300	722.50
2020-09-11	1,300	1,450	1,300	1,389	25,500	694.50
2020-09-10	1,267	1,289	1,267	1,286	2,200	643
2020-09-09	1,281	1,292	1,255	1,264	4,500	632
2020-09-08	1,293	1,293	1,235	1,280	10,300	640
2020-09-07	1,330	1,331	1,275	1,288	8,500	644
2020-09-04	1,363	1,363	1,327	1,330	9,600	665
2020-09-03	1,380	1,383	1,370	1,370	2,700	685
2020-09-02	1,395	1,395	1,380	1,380	4,400	690
2020-09-01	1,400	1,400	1,376	1,392	4,900	696
2020-08-31	1,381	1,435	1,381	1,401	11,900	700.50
2020-08-28	1,384	1,400	1,361	1,361	10,300	680.50
2020-08-27	1,404	1,432	1,388	1,396	17,500	698
2020-08-26	1,413	1,416	1,370	1,386	7,500	693
2020-08-25	1,425	1,433	1,392	1,405	10,200	702.50
2020-08-24	1,362	1,415	1,362	1,400	12,900	700
2020-08-21	1,349	1,376	1,348	1,354	4,200	677
2020-08-20	1,386	1,399	1,355	1,369	11,000	684.50
2020-08-19	1,359	1,410	1,356	1,407	8,500	703.50
2020-08-18	1,400	1,410	1,366	1,379	8,300	689.50
2020-08-17	1,402	1,412	1,385	1,396	8,700	698
2020-08-14	1,353	1,407	1,340	1,342	13,900	671
2020-08-13	1,323	1,347	1,317	1,340	5,800	670
2020-08-12	1,330	1,346	1,314	1,346	7,300	673
2020-08-11	1,362	1,365	1,300	1,337	22,100	668.50
2020-08-07	1,447	1,453	1,403	1,439	14,500	719.50
2020-08-06	1,430	1,448	1,400	1,448	8,800	724
2020-08-05	1,430	1,430	1,390	1,424	7,400	712
2020-08-04	1,400	1,424	1,380	1,400	7,300	700
2020-08-03	1,390	1,426	1,390	1,410	8,400	705
2020-07-31	1,454	1,470	1,353	1,366	27,200	683
2020-07-30	1,316	1,464	1,270	1,441	49,800	720.50
2020-07-29	1,335	1,350	1,250	1,315	24,400	657.50
2020-07-28	1,404	1,404	1,270	1,313	68,600	656.50
2020-07-27	1,325	1,535	1,325	1,374	304,200	687
2020-07-22	1,218	1,235	1,217	1,235	10,400	617.50
2020-07-21	1,200	1,203	1,186	1,203	1,500	601.50
2020-07-20	-	-	-	1,214	-	607
2020-07-17	-	-	-	1,214	-	607
2020-07-16	1,221	1,221	1,199	1,214	2,900	607
2020-07-15	1,211	1,229	1,208	1,221	2,000	610.50
2020-07-14	1,195	1,222	1,195	1,207	1,600	603.50
2020-07-13	1,210	1,220	1,210	1,210	500	605
2020-07-10	1,228	1,235	1,213	1,230	1,700	615
2020-07-09	1,251	1,251	1,229	1,234	1,300	617
2020-07-08	1,213	1,246	1,213	1,233	2,300	616.50
2020-07-07	1,196	1,250	1,196	1,229	3,800	614.50
2020-07-06	1,185	1,224	1,185	1,221	2,300	610.50
2020-07-03	1,180	1,215	1,180	1,214	1,800	607
2020-07-02	1,203	1,203	1,180	1,198	2,500	599
2020-07-01	1,200	1,214	1,198	1,214	1,000	607
2020-06-30	1,200	1,222	1,198	1,198	2,100	599
2020-06-29	1,169	1,198	1,169	1,197	1,000	598.50
2020-06-26	1,169	1,179	1,169	1,179	1,300	589.50
2020-06-25	1,190	1,190	1,160	1,166	3,300	583
2020-06-24	1,178	1,190	1,178	1,190	900	595
2020-06-23	1,193	1,220	1,175	1,175	2,100	587.50
2020-06-22	1,203	1,228	1,188	1,188	6,700	594
2020-06-19	1,215	1,215	1,210	1,210	400	605
2020-06-18	1,213	1,223	1,175	1,175	2,600	587.50
2020-06-17	1,229	1,229	1,179	1,208	2,100	604
2020-06-16	1,230	1,230	1,187	1,199	2,300	599.50
2020-06-15	1,200	1,200	1,165	1,165	9,400	582.50
2020-06-12	1,219	1,219	1,166	1,193	11,000	596.50
2020-06-11	1,250	1,250	1,220	1,222	6,200	611
2020-06-10	1,239	1,256	1,239	1,248	2,800	624
2020-06-09	1,282	1,291	1,234	1,237	8,100	618.50
2020-06-08	1,246	1,341	1,239	1,280	32,300	640
2020-06-05	1,213	1,213	1,185	1,186	4,300	593
2020-06-04	1,200	1,200	1,182	1,183	2,700	591.50
2020-06-03	1,210	1,222	1,190	1,190	4,800	595
2020-06-02	1,223	1,223	1,200	1,210	3,000	605
2020-06-01	1,246	1,246	1,205	1,227	7,000	613.50
2020-05-29	1,170	1,200	1,170	1,200	4,500	600
2020-05-28	1,162	1,196	1,162	1,177	1,900	588.50
2020-05-27	1,185	1,185	1,140	1,160	6,700	580
2020-05-26	1,225	1,225	1,184	1,185	6,000	592.50
2020-05-25	1,210	1,239	1,192	1,211	21,900	605.50
2020-05-22	1,173	1,178	1,155	1,166	3,200	583
2020-05-21	1,206	1,226	1,167	1,184	5,400	592
2020-05-20	1,223	1,255	1,200	1,202	10,500	601
2020-05-19	1,200	1,233	1,197	1,233	4,100	616.50
2020-05-18	1,171	1,230	1,160	1,197	13,900	598.50
2020-05-15	1,200	1,209	1,112	1,141	10,000	570.50
2020-05-14	1,165	1,207	1,092	1,092	10,800	546
2020-05-13	1,124	1,185	1,102	1,165	6,900	582.50
2020-05-12	1,179	1,205	1,154	1,154	16,900	577
2020-05-11	1,128	1,169	1,128	1,148	4,200	574
2020-05-08	1,061	1,123	1,061	1,118	3,200	559
2020-05-07	1,047	1,106	1,023	1,091	3,300	545.50
2020-05-01	1,065	1,110	1,042	1,047	5,600	523.50
2020-04-30	1,070	1,111	1,070	1,085	7,800	542.50
2020-04-28	1,046	1,066	1,032	1,055	4,200	527.50
2020-04-27	996	1,071	995	1,016	6,900	508
2020-04-24	1,022	1,023	996	996	3,000	498
2020-04-23	1,009	1,032	999	1,026	4,700	513
2020-04-22	990	1,027	975	994	2,200	497
2020-04-21	1,043	1,043	999	1,001	5,700	500.50
2020-04-20	1,128	1,128	1,030	1,073	5,700	536.50
2020-04-17	1,069	1,074	1,050	1,053	5,700	526.50
2020-04-16	1,021	1,105	1,021	1,069	10,900	534.50
2020-04-15	973	1,079	965	1,079	10,200	539.50
2020-04-14	925	978	922	967	5,200	483.50
2020-04-13	940	960	918	921	8,800	460.50
2020-04-10	929	930	885	910	6,600	455
2020-04-09	915	936	881	913	7,200	456.50
2020-04-08	888	920	875	890	3,200	445
2020-04-07	885	914	881	907	4,100	453.50
2020-04-06	870	885	860	870	5,200	435
2020-04-03	872	879	864	864	1,700	432
2020-04-02	855	875	850	875	3,500	437.50
2020-04-01	890	890	869	869	2,200	434.50
2020-03-31	861	891	861	873	4,100	436.50
2020-03-30	865	867	834	848	11,500	424
2020-03-27	910	914	888	894	3,300	447
2020-03-26	896	917	887	908	2,200	454
2020-03-25	948	951	922	940	8,400	470
2020-03-24	858	925	858	915	6,600	457.50
2020-03-23	850	855	830	845	10,100	422.50
2020-03-19	930	930	830	845	21,900	422.50
2020-03-18	1,040	1,040	930	930	7,400	465
2020-03-17	854	935	854	935	25,100	467.50
2020-03-16	877	920	873	919	4,800	459.50
2020-03-13	913	925	860	907	21,400	453.50
2020-03-12	941	973	920	957	13,100	478.50
2020-03-11	1,035	1,050	982	982	12,500	491
2020-03-10	1,012	1,015	885	1,011	28,400	505.50
2020-03-09	1,072	1,076	1,023	1,023	21,900	511.50
2020-03-06	1,120	1,120	1,072	1,075	9,600	537.50
2020-03-05	1,091	1,129	1,091	1,129	6,500	564.50
2020-03-04	1,072	1,098	1,068	1,083	13,100	541.50
2020-03-03	1,145	1,147	1,075	1,077	29,800	538.50
2020-03-02	1,084	1,133	1,084	1,104	21,300	552
2020-02-28	1,097	1,142	1,089	1,090	22,900	545
2020-02-27	1,256	1,282	1,202	1,205	18,100	602.50
2020-02-26	1,267	1,300	1,265	1,277	8,100	638.50
2020-02-25	1,300	1,338	1,281	1,293	20,600	646.50
2020-02-21	1,314	1,391	1,314	1,377	12,500	688.50
2020-02-20	1,300	1,338	1,294	1,314	7,300	657
2020-02-19	1,283	1,300	1,283	1,300	4,300	650
2020-02-18	1,289	1,300	1,271	1,285	5,600	642.50
2020-02-17	1,266	1,270	1,253	1,268	7,400	634
2020-02-14	1,294	1,296	1,270	1,270	10,000	635
2020-02-13	1,308	1,311	1,295	1,304	3,400	652
2020-02-12	1,321	1,326	1,306	1,310	7,300	655
2020-02-10	1,391	1,391	1,330	1,335	6,300	667.50
2020-02-07	1,317	1,354	1,317	1,331	3,500	665.50
2020-02-06	1,359	1,359	1,309	1,322	4,600	661
2020-02-05	1,324	1,338	1,313	1,329	1,500	664.50
2020-02-04	1,302	1,336	1,302	1,315	2,100	657.50
2020-02-03	1,292	1,332	1,292	1,319	1,600	659.50
2020-01-31	1,294	1,329	1,294	1,322	3,600	661
2020-01-30	1,367	1,367	1,299	1,299	15,600	649.50
2020-01-29	1,383	1,383	1,365	1,367	3,700	683.50
2020-01-28	1,391	1,391	1,362	1,383	7,400	691.50
2020-01-27	1,408	1,410	1,359	1,361	20,900	680.50
2020-01-24	1,419	1,419	1,412	1,412	5,000	706
2020-01-23	1,426	1,434	1,416	1,420	7,900	710
2020-01-22	1,426	1,435	1,425	1,426	4,100	713
2020-01-21	1,422	1,440	1,422	1,426	5,900	713
2020-01-20	1,428	1,442	1,418	1,418	11,800	709
2020-01-17	1,450	1,460	1,434	1,439	13,300	719.50
2020-01-16	1,471	1,476	1,458	1,458	2,700	729
2020-01-15	1,443	1,475	1,443	1,466	2,500	733
2020-01-14	1,444	1,456	1,433	1,443	6,500	721.50
2020-01-10	1,477	1,481	1,439	1,440	13,400	720
2020-01-09	1,494	1,494	1,459	1,476	9,700	738
2020-01-08	1,490	1,519	1,474	1,482	15,600	741
2020-01-07	1,504	1,529	1,471	1,501	23,500	750.50
2020-01-06	1,471	1,533	1,446	1,485	34,900	742.50

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 [2020年度]

5724 (株)アサカ理研の時系列データ [2020年度]