アサカ理研(5724)の株価時系列情報
アサカ理研(5724)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 534 | 534 | 533 | 533 | 500 |
2009/12/29 | 525 | 532 | 525 | 532 | 500 |
2009/12/28 | 545 | 545 | 531 | 540 | 700 |
2009/12/25 | 547 | 548 | 525 | 528 | 1,600 |
2009/12/24 | 521 | 533 | 521 | 529 | 4,000 |
2009/12/22 | 536 | 536 | 520 | 529 | 5,300 |
2009/12/21 | 535 | 535 | 532 | 532 | 1,200 |
2009/12/18 | 536 | 541 | 536 | 541 | 800 |
2009/12/17 | 547 | 554 | 535 | 535 | 1,100 |
2009/12/16 | 557 | 557 | 557 | 557 | 400 |
2009/12/15 | 535 | 550 | 535 | 550 | 700 |
2009/12/14 | 531 | 561 | 531 | 548 | 1,300 |
2009/12/11 | 537 | 538 | 531 | 538 | 1,100 |
2009/12/10 | 535 | 537 | 535 | 537 | 1,700 |
2009/12/09 | 535 | 535 | 535 | 535 | 500 |
2009/12/08 | 532 | 548 | 528 | 548 | 1,800 |
2009/12/07 | 565 | 580 | 531 | 531 | 2,600 |
2009/12/04 | 613 | 613 | 563 | 564 | 2,500 |
2009/12/03 | 536 | 594 | 531 | 594 | 1,900 |
2009/12/02 | 530 | 545 | 530 | 545 | 1,600 |
2009/12/01 | 517 | 535 | 510 | 520 | 1,400 |
2009/11/30 | 522 | 522 | 522 | 522 | 100 |
2009/11/27 | 540 | 540 | 515 | 515 | 2,800 |
2009/11/26 | 540 | 555 | 540 | 555 | 700 |
2009/11/25 | 542 | 542 | 527 | 529 | 1,200 |
2009/11/24 | 516 | 539 | 516 | 530 | 1,200 |
2009/11/20 | 511 | 523 | 511 | 523 | 3,700 |
2009/11/19 | 510 | 530 | 510 | 523 | 3,100 |
2009/11/18 | 511 | 524 | 499 | 510 | 4,300 |
2009/11/17 | 555 | 555 | 534 | 538 | 3,400 |
2009/11/16 | 585 | 585 | 575 | 575 | 1,300 |
2009/11/13 | 590 | 590 | 575 | 575 | 1,000 |
2009/11/12 | 593 | 598 | 580 | 598 | 2,000 |
2009/11/11 | 600 | 601 | 581 | 587 | 4,200 |
2009/11/10 | 614 | 614 | 614 | 614 | 600 |
2009/11/09 | 605 | 625 | 600 | 605 | 5,800 |
2009/11/06 | 605 | 605 | 605 | 605 | 200 |
2009/11/05 | 612 | 612 | 603 | 605 | 400 |
2009/11/04 | 609 | 619 | 609 | 615 | 1,200 |
2009/11/02 | 615 | 615 | 604 | 604 | 3,200 |
2009/10/30 | 590 | 605 | 590 | 605 | 5,500 |
2009/10/29 | 587 | 587 | 570 | 581 | 4,500 |
2009/10/28 | 601 | 601 | 601 | 601 | 400 |
2009/10/27 | 631 | 631 | 615 | 615 | 300 |
2009/10/26 | 635 | 642 | 635 | 637 | 1,100 |
2009/10/23 | 630 | 640 | 620 | 635 | 3,800 |
2009/10/22 | 628 | 630 | 620 | 620 | 1,200 |
2009/10/21 | 625 | 625 | 605 | 624 | 2,000 |
2009/10/20 | 620 | 626 | 620 | 620 | 1,400 |
2009/10/19 | 615 | 615 | 615 | 615 | 100 |
2009/10/16 | 620 | 620 | 611 | 620 | 2,500 |
2009/10/15 | 620 | 620 | 620 | 620 | 900 |
2009/10/14 | 606 | 619 | 601 | 619 | 2,900 |
2009/10/13 | 603 | 616 | 603 | 616 | 600 |
2009/10/09 | 612 | 619 | 586 | 613 | 2,100 |
2009/10/08 | 610 | 618 | 610 | 612 | 1,800 |
2009/10/07 | 571 | 620 | 571 | 600 | 6,500 |
2009/10/06 | 561 | 578 | 561 | 561 | 400 |
2009/10/05 | 575 | 578 | 540 | 551 | 2,400 |
2009/10/02 | 588 | 588 | 570 | 585 | 1,600 |
2009/10/01 | 578 | 585 | 578 | 578 | 1,600 |
2009/09/30 | 616 | 616 | 585 | 585 | 700 |
2009/09/29 | 588 | 614 | 580 | 614 | 1,300 |
2009/09/28 | 585 | 585 | 569 | 569 | 3,300 |
2009/09/25 | 620 | 620 | 588 | 592 | 1,700 |
2009/09/24 | 620 | 637 | 617 | 620 | 1,500 |
2009/09/18 | 645 | 646 | 633 | 633 | 600 |
2009/09/17 | 633 | 646 | 626 | 646 | 2,800 |
2009/09/16 | 613 | 643 | 613 | 636 | 800 |
2009/09/15 | 640 | 640 | 608 | 619 | 3,600 |
2009/09/14 | 651 | 651 | 635 | 641 | 3,100 |
2009/09/11 | 642 | 651 | 635 | 641 | 6,600 |
2009/09/10 | 640 | 653 | 630 | 652 | 5,800 |
2009/09/09 | 620 | 660 | 610 | 650 | 13,000 |
2009/09/08 | 627 | 630 | 606 | 629 | 5,800 |
2009/09/07 | 595 | 630 | 595 | 617 | 10,600 |
2009/09/04 | 590 | 600 | 575 | 576 | 6,300 |
2009/09/03 | 568 | 586 | 568 | 586 | 1,600 |
2009/09/02 | 585 | 589 | 568 | 568 | 1,000 |
2009/09/01 | 579 | 579 | 568 | 575 | 1,200 |
2009/08/31 | 590 | 590 | 580 | 580 | 600 |
2009/08/28 | 575 | 580 | 555 | 580 | 3,500 |
2009/08/27 | 576 | 580 | 570 | 580 | 2,800 |
2009/08/26 | 580 | 590 | 575 | 575 | 1,000 |
2009/08/25 | 582 | 582 | 570 | 570 | 600 |
2009/08/24 | 585 | 585 | 562 | 562 | 1,800 |
2009/08/20 | 570 | 575 | 570 | 575 | 600 |
2009/08/19 | 581 | 581 | 581 | 581 | 100 |
2009/08/18 | 560 | 560 | 550 | 550 | 1,300 |
2009/08/17 | 586 | 586 | 570 | 570 | 2,000 |
2009/08/14 | 584 | 590 | 574 | 574 | 500 |
2009/08/13 | 585 | 585 | 580 | 580 | 2,600 |
2009/08/12 | 579 | 585 | 579 | 585 | 1,000 |
2009/08/11 | 600 | 600 | 577 | 580 | 1,600 |
2009/08/10 | 590 | 595 | 562 | 575 | 1,900 |
2009/08/07 | 580 | 580 | 580 | 580 | 100 |
2009/08/05 | 585 | 585 | 565 | 584 | 500 |
2009/08/04 | 581 | 581 | 581 | 581 | 100 |
2009/08/03 | 563 | 565 | 560 | 561 | 1,700 |
2009/07/31 | 561 | 568 | 560 | 568 | 2,100 |
2009/07/29 | 590 | 590 | 580 | 580 | 1,700 |
2009/07/28 | 560 | 562 | 560 | 561 | 2,100 |
2009/07/27 | 575 | 578 | 560 | 568 | 2,200 |
2009/07/24 | 575 | 588 | 573 | 573 | 1,000 |
2009/07/22 | 540 | 540 | 540 | 540 | 200 |
2009/07/21 | 549 | 549 | 548 | 549 | 1,000 |
2009/07/17 | 530 | 530 | 526 | 526 | 1,000 |
2009/07/16 | 551 | 551 | 531 | 550 | 2,300 |
2009/07/15 | 545 | 561 | 545 | 550 | 800 |
2009/07/14 | 520 | 540 | 520 | 525 | 1,900 |
2009/07/13 | 569 | 569 | 540 | 550 | 1,700 |
2009/07/10 | 570 | 570 | 570 | 570 | 1,300 |
2009/07/09 | 590 | 590 | 573 | 573 | 200 |
2009/07/08 | 585 | 589 | 570 | 589 | 2,400 |
2009/07/07 | 576 | 585 | 576 | 585 | 1,000 |
2009/07/06 | 600 | 600 | 575 | 585 | 4,000 |
2009/07/03 | 575 | 605 | 575 | 605 | 3,100 |
2009/07/02 | 620 | 620 | 600 | 600 | 1,700 |
2009/07/01 | 595 | 595 | 580 | 595 | 2,300 |
2009/06/30 | 598 | 598 | 580 | 585 | 1,700 |
2009/06/29 | 610 | 610 | 584 | 588 | 500 |
2009/06/26 | 600 | 600 | 599 | 600 | 2,300 |
2009/06/25 | 603 | 603 | 588 | 588 | 700 |
2009/06/24 | 610 | 610 | 575 | 580 | 2,500 |
2009/06/23 | 590 | 610 | 590 | 610 | 1,200 |
2009/06/22 | 605 | 609 | 575 | 609 | 1,400 |
2009/06/19 | 570 | 600 | 570 | 600 | 3,200 |
2009/06/18 | 581 | 581 | 570 | 570 | 1,100 |
2009/06/17 | 590 | 610 | 570 | 610 | 3,200 |
2009/06/16 | 620 | 620 | 592 | 610 | 2,600 |
2009/06/15 | 650 | 655 | 640 | 640 | 2,500 |
2009/06/12 | 690 | 700 | 650 | 655 | 8,200 |
2009/06/11 | 644 | 680 | 640 | 680 | 2,600 |
2009/06/10 | 649 | 680 | 610 | 674 | 15,900 |
2009/06/09 | 630 | 650 | 605 | 650 | 6,200 |
2009/06/08 | 629 | 630 | 620 | 620 | 4,200 |
2009/06/05 | 600 | 620 | 590 | 590 | 4,500 |
2009/06/04 | 565 | 580 | 565 | 580 | 4,000 |
2009/06/03 | 585 | 585 | 562 | 564 | 1,800 |
2009/06/02 | 574 | 584 | 563 | 584 | 5,100 |
2009/06/01 | 540 | 565 | 533 | 565 | 7,400 |
2009/05/29 | 505 | 543 | 505 | 540 | 7,100 |
2009/05/28 | 497 | 500 | 482 | 500 | 2,000 |
2009/05/27 | 496 | 496 | 482 | 487 | 600 |
2009/05/26 | 481 | 481 | 476 | 476 | 700 |
2009/05/25 | 480 | 500 | 476 | 481 | 4,000 |
2009/05/22 | 485 | 490 | 485 | 485 | 1,100 |
2009/05/21 | 486 | 486 | 480 | 480 | 600 |
2009/05/20 | 465 | 485 | 460 | 484 | 1,500 |
2009/05/19 | 480 | 485 | 465 | 485 | 1,300 |
2009/05/18 | 455 | 470 | 455 | 460 | 5,500 |
2009/05/15 | 486 | 486 | 480 | 480 | 300 |
2009/05/14 | 486 | 486 | 486 | 486 | 300 |
2009/05/13 | 483 | 486 | 483 | 486 | 1,400 |
2009/05/12 | 475 | 485 | 471 | 485 | 1,000 |
2009/05/11 | 480 | 490 | 470 | 475 | 2,100 |
2009/05/08 | 465 | 485 | 465 | 480 | 2,200 |
2009/05/07 | 470 | 485 | 467 | 485 | 800 |
2009/05/01 | 481 | 487 | 460 | 465 | 6,100 |
2009/04/28 | 490 | 490 | 481 | 481 | 3,000 |
2009/04/27 | 490 | 491 | 490 | 490 | 1,200 |
2009/04/24 | 500 | 501 | 500 | 500 | 800 |
2009/04/22 | 501 | 501 | 494 | 494 | 1,800 |
2009/04/21 | 495 | 500 | 491 | 491 | 1,400 |
2009/04/20 | 510 | 510 | 508 | 508 | 1,700 |
2009/04/17 | 483 | 490 | 483 | 485 | 1,800 |
2009/04/16 | 483 | 493 | 483 | 486 | 1,300 |
2009/04/15 | 484 | 492 | 484 | 487 | 2,000 |
2009/04/14 | 492 | 512 | 484 | 484 | 1,500 |
2009/04/13 | 494 | 500 | 490 | 491 | 800 |
2009/04/10 | 510 | 510 | 500 | 503 | 1,000 |
2009/04/09 | 500 | 500 | 500 | 500 | 300 |
2009/04/08 | 495 | 495 | 495 | 495 | 200 |
2009/04/07 | 501 | 501 | 490 | 492 | 2,000 |
2009/04/06 | 524 | 524 | 501 | 501 | 1,500 |
2009/04/03 | 513 | 515 | 508 | 514 | 2,400 |
2009/04/02 | 510 | 520 | 510 | 513 | 2,600 |
2009/04/01 | 508 | 508 | 508 | 508 | 200 |
2009/03/31 | 520 | 525 | 510 | 515 | 1,100 |
2009/03/30 | 520 | 525 | 515 | 515 | 600 |
2009/03/27 | 537 | 537 | 511 | 514 | 3,200 |
2009/03/26 | 515 | 540 | 505 | 517 | 5,800 |
2009/03/25 | 542 | 542 | 512 | 515 | 2,500 |
2009/03/24 | 525 | 525 | 511 | 512 | 1,100 |
2009/03/23 | 530 | 545 | 525 | 535 | 5,400 |
2009/03/19 | 501 | 550 | 501 | 532 | 3,300 |
2009/03/18 | 520 | 520 | 515 | 515 | 700 |
2009/03/17 | 550 | 550 | 520 | 530 | 3,900 |
2009/03/16 | 530 | 565 | 520 | 560 | 8,400 |
2009/03/13 | 480 | 500 | 471 | 500 | 2,800 |
2009/03/12 | 485 | 485 | 472 | 472 | 1,200 |
2009/03/11 | 490 | 490 | 470 | 480 | 1,600 |
2009/03/10 | 540 | 540 | 500 | 500 | 1,700 |
2009/03/09 | 550 | 550 | 540 | 540 | 1,200 |
2009/03/06 | 540 | 560 | 540 | 553 | 3,100 |
2009/03/05 | 555 | 560 | 540 | 550 | 1,800 |
2009/03/04 | 600 | 600 | 541 | 560 | 2,900 |
2009/03/03 | 562 | 600 | 560 | 600 | 1,300 |
2009/03/02 | 640 | 640 | 570 | 610 | 8,300 |
2009/02/27 | 460 | 540 | 452 | 540 | 4,300 |
2009/02/26 | 500 | 500 | 460 | 460 | 2,300 |
2009/02/25 | 485 | 510 | 480 | 510 | 3,200 |
2009/02/24 | 458 | 485 | 458 | 485 | 3,000 |
2009/02/23 | 445 | 465 | 440 | 463 | 3,000 |
2009/02/20 | 450 | 451 | 440 | 440 | 900 |
2009/02/19 | 435 | 440 | 421 | 440 | 2,400 |
2009/02/18 | 405 | 450 | 405 | 421 | 1,900 |
2009/02/17 | 470 | 475 | 425 | 425 | 2,300 |
2009/02/16 | 460 | 460 | 455 | 460 | 600 |
2009/02/13 | 435 | 454 | 435 | 454 | 2,400 |
2009/02/12 | 433 | 435 | 432 | 435 | 1,000 |
2009/02/10 | 430 | 450 | 410 | 430 | 2,700 |
2009/02/09 | 430 | 430 | 430 | 430 | 8,500 |
2009/02/06 | 525 | 530 | 525 | 530 | 200 |
2009/02/05 | 525 | 530 | 525 | 525 | 2,200 |
2009/02/04 | 530 | 550 | 530 | 545 | 2,000 |
2009/02/03 | 529 | 530 | 507 | 520 | 3,300 |
2009/02/02 | 556 | 560 | 525 | 550 | 1,800 |
2009/01/30 | 556 | 557 | 550 | 557 | 2,900 |
2009/01/29 | 574 | 574 | 555 | 555 | 1,400 |
2009/01/28 | 570 | 574 | 552 | 552 | 1,400 |
2009/01/27 | 550 | 570 | 550 | 550 | 1,600 |
2009/01/26 | 559 | 559 | 545 | 550 | 1,100 |
2009/01/23 | 579 | 579 | 548 | 550 | 2,800 |
2009/01/22 | 582 | 582 | 562 | 569 | 1,400 |
2009/01/21 | 562 | 562 | 562 | 562 | 200 |
2009/01/20 | 570 | 585 | 560 | 561 | 2,500 |
2009/01/19 | 580 | 580 | 570 | 572 | 400 |
2009/01/16 | 565 | 585 | 565 | 570 | 2,200 |
2009/01/15 | 580 | 580 | 565 | 565 | 1,900 |
2009/01/14 | 583 | 583 | 583 | 583 | 100 |
2009/01/13 | 581 | 581 | 574 | 580 | 900 |
2009/01/09 | 589 | 613 | 581 | 591 | 2,800 |
2009/01/08 | 601 | 604 | 583 | 583 | 3,700 |
2009/01/07 | 609 | 610 | 582 | 610 | 7,300 |
2009/01/06 | 635 | 635 | 600 | 630 | 6,000 |
2009/01/05 | 644 | 685 | 630 | 640 | 3,500 |