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 |
---|---|---|---|---|---|
2013/12/30 | 486 | 493 | 486 | 492 | 1,700 |
2013/12/27 | 475 | 483 | 475 | 483 | 1,200 |
2013/12/26 | 475 | 478 | 474 | 478 | 1,500 |
2013/12/25 | 478 | 478 | 468 | 475 | 3,900 |
2013/12/24 | 478 | 478 | 470 | 470 | 11,700 |
2013/12/20 | 483 | 483 | 478 | 478 | 2,700 |
2013/12/19 | 481 | 489 | 480 | 483 | 5,800 |
2013/12/18 | 481 | 489 | 480 | 480 | 2,500 |
2013/12/17 | 484 | 488 | 482 | 483 | 3,400 |
2013/12/16 | 486 | 492 | 476 | 492 | 12,200 |
2013/12/13 | 487 | 492 | 487 | 492 | 1,100 |
2013/12/12 | 495 | 495 | 495 | 495 | 200 |
2013/12/11 | 485 | 494 | 485 | 494 | 2,600 |
2013/12/10 | 488 | 488 | 487 | 487 | 2,400 |
2013/12/09 | 489 | 489 | 488 | 488 | 3,100 |
2013/12/06 | 503 | 503 | 488 | 489 | 2,200 |
2013/12/05 | 494 | 495 | 490 | 495 | 1,300 |
2013/12/04 | 495 | 495 | 495 | 495 | 1,200 |
2013/12/03 | 503 | 503 | 501 | 501 | 3,100 |
2013/12/02 | 495 | 495 | 495 | 495 | 600 |
2013/11/29 | 493 | 495 | 493 | 493 | 600 |
2013/11/28 | 492 | 495 | 492 | 495 | 1,900 |
2013/11/27 | 492 | 499 | 492 | 492 | 400 |
2013/11/26 | 491 | 500 | 491 | 500 | 400 |
2013/11/25 | 500 | 500 | 486 | 496 | 2,300 |
2013/11/22 | 502 | 502 | 500 | 500 | 700 |
2013/11/21 | 502 | 502 | 500 | 500 | 500 |
2013/11/20 | 496 | 502 | 496 | 502 | 1,300 |
2013/11/19 | 510 | 510 | 497 | 497 | 1,000 |
2013/11/18 | 500 | 505 | 500 | 505 | 2,100 |
2013/11/15 | 484 | 510 | 482 | 500 | 13,300 |
2013/11/14 | 489 | 497 | 482 | 482 | 2,100 |
2013/11/13 | 488 | 499 | 483 | 487 | 12,400 |
2013/11/12 | 479 | 486 | 479 | 482 | 3,100 |
2013/11/11 | 476 | 486 | 473 | 476 | 15,100 |
2013/11/08 | 495 | 502 | 495 | 502 | 1,500 |
2013/11/07 | 494 | 498 | 494 | 495 | 500 |
2013/11/06 | 495 | 496 | 495 | 495 | 1,000 |
2013/11/05 | 509 | 509 | 496 | 496 | 1,400 |
2013/11/01 | 496 | 500 | 496 | 496 | 600 |
2013/10/31 | 500 | 500 | 497 | 497 | 600 |
2013/10/30 | 500 | 500 | 497 | 497 | 1,100 |
2013/10/29 | 499 | 499 | 499 | 499 | 200 |
2013/10/28 | 500 | 500 | 499 | 499 | 800 |
2013/10/25 | 502 | 502 | 498 | 499 | 2,900 |
2013/10/24 | 502 | 503 | 499 | 499 | 1,300 |
2013/10/23 | 504 | 504 | 500 | 501 | 1,600 |
2013/10/22 | 500 | 500 | 500 | 500 | 2,100 |
2013/10/18 | 497 | 497 | 496 | 497 | 500 |
2013/10/17 | 497 | 497 | 496 | 496 | 1,500 |
2013/10/16 | 502 | 502 | 495 | 495 | 1,400 |
2013/10/15 | 506 | 506 | 502 | 502 | 1,200 |
2013/10/11 | 499 | 500 | 499 | 500 | 700 |
2013/10/10 | 496 | 496 | 496 | 496 | 1,000 |
2013/10/09 | 498 | 498 | 498 | 498 | 700 |
2013/10/08 | 498 | 499 | 497 | 497 | 400 |
2013/10/07 | 500 | 501 | 498 | 498 | 2,500 |
2013/10/04 | 504 | 504 | 500 | 500 | 2,200 |
2013/10/03 | 504 | 504 | 504 | 504 | 200 |
2013/10/02 | 510 | 515 | 503 | 504 | 4,000 |
2013/10/01 | 513 | 513 | 509 | 510 | 1,300 |
2013/09/30 | 513 | 514 | 512 | 513 | 3,300 |
2013/09/27 | 511 | 513 | 510 | 513 | 1,500 |
2013/09/26 | 512 | 515 | 506 | 512 | 6,300 |
2013/09/25 | 530 | 531 | 526 | 531 | 6,900 |
2013/09/24 | 525 | 525 | 524 | 524 | 4,300 |
2013/09/20 | 524 | 525 | 523 | 524 | 3,700 |
2013/09/19 | 525 | 527 | 520 | 522 | 4,200 |
2013/09/18 | 528 | 528 | 525 | 525 | 2,000 |
2013/09/17 | 528 | 530 | 526 | 529 | 5,700 |
2013/09/13 | 530 | 530 | 523 | 525 | 2,000 |
2013/09/12 | 528 | 529 | 521 | 529 | 2,300 |
2013/09/11 | 528 | 528 | 522 | 528 | 400 |
2013/09/10 | 525 | 527 | 518 | 527 | 2,700 |
2013/09/09 | 528 | 528 | 519 | 527 | 1,900 |
2013/09/06 | 516 | 529 | 516 | 518 | 1,800 |
2013/09/05 | 526 | 528 | 513 | 513 | 2,300 |
2013/09/04 | 525 | 528 | 520 | 528 | 1,800 |
2013/09/03 | 528 | 528 | 524 | 528 | 3,900 |
2013/09/02 | 521 | 524 | 520 | 524 | 2,900 |
2013/08/30 | 515 | 517 | 515 | 517 | 1,300 |
2013/08/29 | 515 | 516 | 511 | 515 | 1,600 |
2013/08/28 | 523 | 523 | 512 | 513 | 3,700 |
2013/08/27 | 510 | 516 | 506 | 516 | 1,300 |
2013/08/26 | 510 | 510 | 510 | 510 | 1,100 |
2013/08/23 | 510 | 510 | 507 | 507 | 2,100 |
2013/08/22 | 500 | 504 | 500 | 504 | 600 |
2013/08/21 | 507 | 507 | 507 | 507 | 100 |
2013/08/20 | 507 | 507 | 507 | 507 | 100 |
2013/08/16 | 505 | 509 | 505 | 509 | 300 |
2013/08/15 | 505 | 510 | 505 | 510 | 200 |
2013/08/14 | 504 | 505 | 503 | 505 | 1,200 |
2013/08/13 | 499 | 504 | 499 | 504 | 500 |
2013/08/12 | 514 | 514 | 501 | 501 | 2,700 |
2013/08/09 | 502 | 510 | 501 | 510 | 1,100 |
2013/08/08 | 500 | 503 | 500 | 501 | 1,400 |
2013/08/07 | 503 | 503 | 498 | 500 | 600 |
2013/08/06 | 504 | 504 | 495 | 502 | 1,500 |
2013/08/05 | 500 | 503 | 500 | 503 | 1,700 |
2013/08/02 | 497 | 498 | 493 | 498 | 2,800 |
2013/08/01 | 490 | 495 | 490 | 495 | 900 |
2013/07/31 | 490 | 494 | 490 | 494 | 300 |
2013/07/30 | 488 | 495 | 488 | 495 | 800 |
2013/07/29 | 492 | 493 | 489 | 492 | 3,800 |
2013/07/26 | 491 | 495 | 491 | 495 | 900 |
2013/07/25 | 495 | 495 | 492 | 492 | 900 |
2013/07/24 | 498 | 498 | 492 | 492 | 3,200 |
2013/07/23 | 500 | 500 | 495 | 495 | 3,000 |
2013/07/22 | 495 | 498 | 494 | 495 | 3,100 |
2013/07/19 | 500 | 503 | 495 | 495 | 5,000 |
2013/07/18 | 503 | 508 | 495 | 498 | 2,900 |
2013/07/17 | 507 | 507 | 502 | 503 | 1,500 |
2013/07/16 | 504 | 509 | 502 | 502 | 2,400 |
2013/07/12 | 494 | 499 | 493 | 496 | 3,700 |
2013/07/11 | 490 | 494 | 487 | 488 | 5,000 |
2013/07/10 | 493 | 493 | 488 | 492 | 3,200 |
2013/07/09 | 490 | 494 | 490 | 492 | 2,800 |
2013/07/08 | 499 | 499 | 494 | 494 | 4,400 |
2013/07/05 | 493 | 500 | 492 | 500 | 1,200 |
2013/07/04 | 490 | 490 | 486 | 486 | 6,300 |
2013/07/03 | 492 | 496 | 487 | 490 | 1,700 |
2013/07/02 | 494 | 497 | 490 | 496 | 1,800 |
2013/07/01 | 491 | 491 | 481 | 486 | 3,900 |
2013/06/28 | 481 | 483 | 476 | 483 | 3,000 |
2013/06/27 | 481 | 484 | 481 | 481 | 1,300 |
2013/06/26 | 490 | 493 | 480 | 480 | 6,900 |
2013/06/25 | 495 | 495 | 483 | 490 | 2,000 |
2013/06/24 | 484 | 491 | 483 | 491 | 1,500 |
2013/06/21 | 485 | 485 | 483 | 483 | 2,500 |
2013/06/20 | 485 | 486 | 485 | 485 | 2,400 |
2013/06/19 | 485 | 488 | 485 | 487 | 2,400 |
2013/06/18 | 484 | 484 | 484 | 484 | 1,600 |
2013/06/17 | 488 | 490 | 488 | 488 | 2,600 |
2013/06/14 | 488 | 489 | 488 | 488 | 2,200 |
2013/06/13 | 487 | 499 | 485 | 499 | 2,200 |
2013/06/12 | 484 | 487 | 483 | 487 | 2,500 |
2013/06/11 | 492 | 492 | 492 | 492 | 100 |
2013/06/10 | 491 | 500 | 491 | 493 | 2,000 |
2013/06/07 | 494 | 498 | 480 | 480 | 6,600 |
2013/06/06 | 502 | 507 | 498 | 498 | 2,200 |
2013/06/05 | 510 | 515 | 505 | 505 | 3,100 |
2013/06/04 | 514 | 514 | 506 | 510 | 800 |
2013/06/03 | 515 | 516 | 506 | 506 | 1,400 |
2013/05/31 | 507 | 508 | 507 | 507 | 3,300 |
2013/05/30 | 513 | 516 | 507 | 507 | 3,900 |
2013/05/29 | 511 | 515 | 510 | 512 | 7,100 |
2013/05/28 | 521 | 521 | 510 | 511 | 4,600 |
2013/05/27 | 517 | 517 | 505 | 508 | 3,700 |
2013/05/24 | 517 | 520 | 515 | 517 | 6,900 |
2013/05/23 | 532 | 534 | 517 | 517 | 7,800 |
2013/05/22 | 528 | 528 | 522 | 522 | 5,500 |
2013/05/21 | 521 | 526 | 517 | 526 | 4,800 |
2013/05/20 | 520 | 534 | 516 | 521 | 8,300 |
2013/05/17 | 510 | 526 | 509 | 511 | 8,800 |
2013/05/16 | 539 | 539 | 500 | 508 | 16,200 |
2013/05/15 | 545 | 546 | 534 | 539 | 7,300 |
2013/05/14 | 550 | 550 | 543 | 549 | 7,400 |
2013/05/13 | 565 | 565 | 550 | 551 | 13,400 |
2013/05/10 | 544 | 549 | 536 | 545 | 2,900 |
2013/05/09 | 544 | 555 | 544 | 554 | 1,300 |
2013/05/08 | 545 | 555 | 544 | 544 | 2,900 |
2013/05/07 | 540 | 552 | 540 | 549 | 1,800 |
2013/05/02 | 555 | 555 | 546 | 546 | 1,700 |
2013/05/01 | 545 | 552 | 540 | 552 | 6,400 |
2013/04/30 | 540 | 548 | 537 | 541 | 6,500 |
2013/04/26 | 534 | 540 | 534 | 540 | 1,600 |
2013/04/25 | 530 | 534 | 530 | 534 | 3,000 |
2013/04/24 | 524 | 531 | 524 | 528 | 2,600 |
2013/04/23 | 530 | 531 | 525 | 525 | 1,900 |
2013/04/22 | 525 | 529 | 525 | 525 | 2,000 |
2013/04/19 | 519 | 520 | 515 | 519 | 2,800 |
2013/04/18 | 525 | 530 | 520 | 523 | 2,600 |
2013/04/17 | 518 | 527 | 518 | 525 | 5,700 |
2013/04/16 | 522 | 533 | 512 | 531 | 4,000 |
2013/04/15 | 535 | 535 | 520 | 525 | 19,500 |
2013/04/12 | 533 | 539 | 533 | 535 | 5,200 |
2013/04/11 | 547 | 547 | 537 | 537 | 500 |
2013/04/10 | 534 | 547 | 534 | 544 | 2,500 |
2013/04/09 | 535 | 540 | 531 | 538 | 4,600 |
2013/04/08 | 540 | 540 | 530 | 531 | 8,500 |
2013/04/05 | 531 | 537 | 531 | 537 | 2,800 |
2013/04/04 | 526 | 539 | 526 | 528 | 5,000 |
2013/04/03 | 528 | 540 | 527 | 540 | 7,100 |
2013/04/02 | 540 | 540 | 525 | 525 | 5,100 |
2013/04/01 | 549 | 575 | 531 | 533 | 9,000 |
2013/03/29 | 529 | 531 | 529 | 529 | 3,900 |
2013/03/28 | 544 | 544 | 526 | 526 | 8,000 |
2013/03/27 | 545 | 545 | 545 | 545 | 500 |
2013/03/26 | 550 | 550 | 545 | 546 | 1,400 |
2013/03/25 | 560 | 560 | 545 | 554 | 7,000 |
2013/03/22 | 540 | 559 | 535 | 559 | 6,100 |
2013/03/21 | 541 | 541 | 533 | 540 | 4,400 |
2013/03/19 | 535 | 539 | 528 | 538 | 5,100 |
2013/03/18 | 535 | 540 | 535 | 535 | 4,700 |
2013/03/15 | 544 | 544 | 535 | 535 | 2,700 |
2013/03/14 | 539 | 544 | 539 | 544 | 800 |
2013/03/13 | 530 | 538 | 530 | 538 | 3,000 |
2013/03/12 | 533 | 540 | 530 | 530 | 3,500 |
2013/03/11 | 540 | 540 | 532 | 533 | 2,000 |
2013/03/08 | 533 | 539 | 523 | 527 | 3,300 |
2013/03/07 | 535 | 535 | 522 | 535 | 1,300 |
2013/03/06 | 529 | 530 | 529 | 530 | 700 |
2013/03/05 | 530 | 536 | 518 | 518 | 1,900 |
2013/03/04 | 530 | 534 | 523 | 530 | 3,800 |
2013/03/01 | 520 | 520 | 520 | 520 | 1,000 |
2013/02/28 | 523 | 523 | 516 | 523 | 1,300 |
2013/02/27 | 518 | 523 | 518 | 523 | 600 |
2013/02/26 | 516 | 516 | 515 | 515 | 700 |
2013/02/25 | 527 | 528 | 522 | 528 | 4,500 |
2013/02/22 | 513 | 522 | 513 | 520 | 2,800 |
2013/02/21 | 520 | 520 | 518 | 518 | 1,800 |
2013/02/20 | 528 | 530 | 515 | 518 | 9,700 |
2013/02/19 | 528 | 528 | 517 | 528 | 4,900 |
2013/02/18 | 528 | 528 | 527 | 528 | 400 |
2013/02/15 | 520 | 521 | 512 | 512 | 2,900 |
2013/02/14 | 520 | 520 | 517 | 517 | 4,000 |
2013/02/13 | 521 | 529 | 521 | 524 | 2,400 |
2013/02/12 | 538 | 538 | 522 | 531 | 6,000 |
2013/02/08 | 555 | 555 | 550 | 555 | 1,500 |
2013/02/07 | 551 | 575 | 550 | 575 | 4,000 |
2013/02/06 | 564 | 575 | 552 | 552 | 8,100 |
2013/02/05 | 540 | 561 | 540 | 555 | 3,300 |
2013/02/04 | 537 | 560 | 528 | 560 | 8,900 |
2013/02/01 | 536 | 538 | 536 | 538 | 300 |
2013/01/31 | 538 | 538 | 519 | 520 | 1,800 |
2013/01/30 | 521 | 536 | 521 | 536 | 600 |
2013/01/29 | 520 | 520 | 520 | 520 | 1,000 |
2013/01/28 | 520 | 525 | 518 | 520 | 4,400 |
2013/01/25 | 510 | 516 | 498 | 516 | 8,800 |
2013/01/24 | 500 | 504 | 500 | 504 | 3,900 |
2013/01/23 | 511 | 511 | 500 | 510 | 4,400 |
2013/01/22 | 508 | 510 | 500 | 500 | 3,200 |
2013/01/21 | 498 | 505 | 492 | 495 | 5,900 |
2013/01/18 | 490 | 498 | 490 | 494 | 2,900 |
2013/01/17 | 499 | 499 | 491 | 491 | 1,400 |
2013/01/16 | 494 | 494 | 492 | 492 | 400 |
2013/01/15 | 502 | 505 | 495 | 495 | 8,100 |
2013/01/11 | 491 | 497 | 485 | 497 | 1,500 |
2013/01/10 | 491 | 494 | 490 | 490 | 1,300 |
2013/01/09 | 487 | 494 | 481 | 490 | 1,300 |
2013/01/08 | 493 | 497 | 493 | 496 | 700 |
2013/01/07 | 492 | 495 | 492 | 495 | 1,300 |
2013/01/04 | 478 | 493 | 478 | 493 | 900 |