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 |
---|---|---|---|---|---|
2010/12/30 | 639 | 649 | 638 | 645 | 3,800 |
2010/12/29 | 640 | 656 | 640 | 642 | 4,100 |
2010/12/28 | 635 | 638 | 634 | 638 | 2,200 |
2010/12/27 | 630 | 639 | 630 | 635 | 6,200 |
2010/12/24 | 640 | 640 | 629 | 634 | 5,500 |
2010/12/22 | 639 | 640 | 628 | 637 | 2,900 |
2010/12/21 | 632 | 639 | 630 | 630 | 5,300 |
2010/12/20 | 639 | 645 | 631 | 632 | 3,600 |
2010/12/17 | 636 | 639 | 630 | 639 | 9,900 |
2010/12/16 | 651 | 651 | 636 | 636 | 3,100 |
2010/12/15 | 640 | 644 | 635 | 641 | 2,400 |
2010/12/14 | 640 | 644 | 624 | 644 | 5,000 |
2010/12/13 | 653 | 653 | 620 | 630 | 18,600 |
2010/12/10 | 650 | 659 | 650 | 651 | 9,900 |
2010/12/09 | 660 | 670 | 650 | 670 | 3,800 |
2010/12/08 | 664 | 665 | 656 | 660 | 5,000 |
2010/12/07 | 670 | 680 | 657 | 657 | 3,200 |
2010/12/06 | 670 | 679 | 664 | 670 | 2,200 |
2010/12/03 | 681 | 691 | 670 | 670 | 4,700 |
2010/12/02 | 665 | 680 | 665 | 675 | 10,600 |
2010/12/01 | 660 | 693 | 653 | 653 | 4,900 |
2010/11/30 | 662 | 670 | 655 | 668 | 4,600 |
2010/11/29 | 653 | 670 | 653 | 670 | 7,600 |
2010/11/26 | 648 | 649 | 645 | 646 | 2,700 |
2010/11/25 | 650 | 650 | 644 | 650 | 3,000 |
2010/11/24 | 650 | 650 | 630 | 645 | 4,700 |
2010/11/22 | 669 | 669 | 654 | 659 | 5,800 |
2010/11/19 | 652 | 672 | 652 | 660 | 8,200 |
2010/11/18 | 660 | 660 | 648 | 649 | 3,200 |
2010/11/17 | 639 | 646 | 630 | 641 | 25,600 |
2010/11/16 | 664 | 670 | 644 | 655 | 13,300 |
2010/11/15 | 690 | 691 | 660 | 670 | 30,800 |
2010/11/12 | 730 | 735 | 725 | 729 | 7,900 |
2010/11/11 | 750 | 754 | 730 | 734 | 7,900 |
2010/11/10 | 716 | 742 | 716 | 742 | 8,300 |
2010/11/09 | 713 | 725 | 710 | 725 | 9,300 |
2010/11/08 | 717 | 725 | 708 | 720 | 8,400 |
2010/11/05 | 707 | 728 | 700 | 703 | 10,700 |
2010/11/04 | 679 | 710 | 678 | 690 | 7,200 |
2010/11/02 | 680 | 680 | 672 | 680 | 10,300 |
2010/11/01 | 675 | 680 | 662 | 680 | 4,500 |
2010/10/29 | 660 | 670 | 660 | 670 | 4,300 |
2010/10/28 | 680 | 680 | 661 | 680 | 1,200 |
2010/10/27 | 690 | 695 | 677 | 677 | 1,900 |
2010/10/26 | 685 | 697 | 680 | 695 | 2,900 |
2010/10/25 | 697 | 697 | 678 | 690 | 1,300 |
2010/10/22 | 675 | 690 | 672 | 687 | 1,400 |
2010/10/21 | 685 | 685 | 672 | 672 | 2,000 |
2010/10/20 | 675 | 690 | 650 | 690 | 3,100 |
2010/10/19 | 684 | 695 | 680 | 695 | 1,300 |
2010/10/18 | 691 | 693 | 665 | 693 | 5,100 |
2010/10/15 | 700 | 703 | 690 | 697 | 4,300 |
2010/10/14 | 707 | 710 | 700 | 700 | 3,500 |
2010/10/13 | 718 | 718 | 700 | 700 | 4,600 |
2010/10/12 | 713 | 746 | 700 | 703 | 17,000 |
2010/10/08 | 698 | 714 | 698 | 710 | 10,000 |
2010/10/07 | 700 | 717 | 683 | 689 | 16,200 |
2010/10/06 | 710 | 710 | 688 | 694 | 7,400 |
2010/10/05 | 680 | 700 | 680 | 700 | 1,900 |
2010/10/04 | 670 | 688 | 667 | 688 | 3,100 |
2010/10/01 | 685 | 685 | 654 | 659 | 3,000 |
2010/09/30 | 695 | 700 | 686 | 689 | 4,300 |
2010/09/29 | 697 | 705 | 681 | 700 | 7,000 |
2010/09/28 | 704 | 710 | 683 | 697 | 5,000 |
2010/09/27 | 719 | 719 | 696 | 719 | 4,700 |
2010/09/24 | 692 | 720 | 692 | 710 | 19,900 |
2010/09/22 | 669 | 687 | 668 | 687 | 6,200 |
2010/09/21 | 693 | 712 | 654 | 688 | 11,500 |
2010/09/17 | 685 | 690 | 671 | 690 | 4,100 |
2010/09/16 | 688 | 689 | 670 | 689 | 2,700 |
2010/09/15 | 680 | 694 | 675 | 693 | 6,000 |
2010/09/14 | 671 | 674 | 666 | 666 | 2,300 |
2010/09/13 | 651 | 682 | 650 | 680 | 12,900 |
2010/09/10 | 603 | 642 | 603 | 642 | 13,900 |
2010/09/09 | 601 | 620 | 601 | 603 | 1,000 |
2010/09/08 | 0 | 0 | 0 | 604 | 0 |
2010/09/07 | 604 | 627 | 602 | 604 | 1,800 |
2010/09/06 | 601 | 629 | 601 | 620 | 1,300 |
2010/09/03 | 599 | 605 | 599 | 605 | 900 |
2010/09/02 | 598 | 620 | 598 | 609 | 3,700 |
2010/09/01 | 582 | 582 | 570 | 582 | 2,100 |
2010/08/31 | 562 | 562 | 562 | 562 | 300 |
2010/08/30 | 590 | 598 | 590 | 598 | 1,200 |
2010/08/27 | 553 | 553 | 553 | 553 | 100 |
2010/08/26 | 553 | 553 | 553 | 553 | 100 |
2010/08/25 | 550 | 560 | 550 | 555 | 3,100 |
2010/08/24 | 580 | 580 | 569 | 569 | 500 |
2010/08/23 | 587 | 587 | 587 | 587 | 200 |
2010/08/20 | 571 | 580 | 571 | 580 | 200 |
2010/08/19 | 0 | 0 | 0 | 590 | 0 |
2010/08/18 | 590 | 590 | 590 | 590 | 400 |
2010/08/17 | 590 | 590 | 590 | 590 | 100 |
2010/08/16 | 0 | 0 | 0 | 600 | 0 |
2010/08/13 | 580 | 600 | 580 | 600 | 600 |
2010/08/12 | 580 | 580 | 580 | 580 | 300 |
2010/08/11 | 582 | 585 | 579 | 580 | 3,600 |
2010/08/10 | 585 | 585 | 585 | 585 | 600 |
2010/08/09 | 600 | 600 | 582 | 585 | 3,200 |
2010/08/06 | 587 | 587 | 587 | 587 | 500 |
2010/08/05 | 600 | 600 | 600 | 600 | 400 |
2010/08/04 | 585 | 590 | 585 | 585 | 300 |
2010/08/03 | 600 | 600 | 600 | 600 | 700 |
2010/08/02 | 590 | 590 | 581 | 581 | 1,000 |
2010/07/30 | 585 | 585 | 585 | 585 | 400 |
2010/07/29 | 585 | 595 | 585 | 585 | 700 |
2010/07/28 | 590 | 590 | 585 | 585 | 2,300 |
2010/07/27 | 596 | 600 | 596 | 600 | 300 |
2010/07/26 | 586 | 604 | 586 | 604 | 800 |
2010/07/23 | 583 | 600 | 583 | 600 | 2,200 |
2010/07/22 | 598 | 598 | 598 | 598 | 300 |
2010/07/21 | 586 | 586 | 578 | 578 | 1,700 |
2010/07/20 | 592 | 592 | 586 | 588 | 800 |
2010/07/16 | 602 | 610 | 592 | 600 | 2,900 |
2010/07/15 | 610 | 615 | 601 | 602 | 2,700 |
2010/07/14 | 602 | 622 | 602 | 622 | 1,700 |
2010/07/13 | 600 | 612 | 600 | 612 | 1,700 |
2010/07/12 | 610 | 620 | 610 | 610 | 500 |
2010/07/09 | 610 | 620 | 610 | 610 | 500 |
2010/07/08 | 600 | 625 | 600 | 620 | 900 |
2010/07/07 | 610 | 613 | 599 | 601 | 6,200 |
2010/07/06 | 628 | 628 | 610 | 610 | 1,000 |
2010/07/05 | 602 | 630 | 602 | 630 | 1,500 |
2010/07/02 | 630 | 630 | 615 | 615 | 500 |
2010/07/01 | 619 | 630 | 611 | 615 | 1,000 |
2010/06/30 | 618 | 645 | 618 | 645 | 300 |
2010/06/29 | 635 | 638 | 628 | 638 | 1,000 |
2010/06/28 | 650 | 650 | 642 | 643 | 1,300 |
2010/06/25 | 671 | 680 | 653 | 654 | 3,400 |
2010/06/24 | 675 | 682 | 671 | 671 | 2,000 |
2010/06/23 | 670 | 700 | 666 | 700 | 1,400 |
2010/06/22 | 677 | 680 | 677 | 678 | 900 |
2010/06/21 | 700 | 700 | 675 | 700 | 4,100 |
2010/06/18 | 660 | 675 | 660 | 675 | 1,300 |
2010/06/17 | 675 | 675 | 651 | 651 | 1,800 |
2010/06/16 | 700 | 700 | 699 | 700 | 700 |
2010/06/15 | 700 | 700 | 699 | 700 | 1,600 |
2010/06/14 | 700 | 710 | 675 | 700 | 4,800 |
2010/06/11 | 692 | 719 | 692 | 719 | 8,400 |
2010/06/10 | 660 | 699 | 660 | 692 | 4,000 |
2010/06/09 | 700 | 700 | 660 | 660 | 1,700 |
2010/06/08 | 650 | 698 | 650 | 690 | 3,300 |
2010/06/07 | 614 | 636 | 613 | 630 | 5,700 |
2010/06/04 | 637 | 637 | 625 | 626 | 3,200 |
2010/06/03 | 635 | 650 | 635 | 650 | 1,100 |
2010/06/02 | 640 | 640 | 626 | 627 | 1,400 |
2010/06/01 | 635 | 643 | 618 | 632 | 1,100 |
2010/05/31 | 618 | 645 | 616 | 645 | 2,700 |
2010/05/28 | 619 | 644 | 619 | 621 | 3,200 |
2010/05/27 | 610 | 610 | 601 | 610 | 1,800 |
2010/05/26 | 600 | 635 | 600 | 605 | 3,200 |
2010/05/25 | 640 | 640 | 610 | 610 | 3,000 |
2010/05/24 | 615 | 638 | 610 | 630 | 2,700 |
2010/05/21 | 601 | 620 | 601 | 615 | 2,700 |
2010/05/20 | 650 | 650 | 621 | 621 | 1,100 |
2010/05/19 | 648 | 650 | 602 | 650 | 8,100 |
2010/05/18 | 680 | 680 | 650 | 650 | 8,400 |
2010/05/17 | 680 | 695 | 680 | 681 | 19,500 |
2010/05/14 | 680 | 695 | 680 | 695 | 2,800 |
2010/05/13 | 690 | 690 | 661 | 680 | 7,900 |
2010/05/12 | 669 | 675 | 660 | 675 | 3,600 |
2010/05/11 | 651 | 659 | 635 | 640 | 4,900 |
2010/05/10 | 640 | 660 | 632 | 641 | 2,700 |
2010/05/07 | 650 | 650 | 625 | 650 | 6,700 |
2010/05/06 | 650 | 690 | 640 | 670 | 5,100 |
2010/04/30 | 679 | 680 | 651 | 680 | 3,200 |
2010/04/28 | 662 | 677 | 662 | 670 | 1,900 |
2010/04/27 | 670 | 675 | 670 | 673 | 4,300 |
2010/04/26 | 681 | 681 | 661 | 661 | 2,400 |
2010/04/23 | 680 | 680 | 675 | 675 | 3,800 |
2010/04/22 | 656 | 660 | 650 | 660 | 2,200 |
2010/04/21 | 658 | 658 | 656 | 656 | 700 |
2010/04/20 | 655 | 658 | 655 | 658 | 2,700 |
2010/04/19 | 660 | 670 | 650 | 665 | 5,100 |
2010/04/16 | 675 | 675 | 656 | 660 | 3,600 |
2010/04/15 | 670 | 700 | 670 | 680 | 2,000 |
2010/04/14 | 700 | 700 | 658 | 690 | 6,800 |
2010/04/13 | 700 | 720 | 682 | 700 | 5,400 |
2010/04/12 | 690 | 730 | 671 | 720 | 10,800 |
2010/04/09 | 670 | 688 | 661 | 685 | 9,500 |
2010/04/08 | 645 | 670 | 640 | 670 | 6,800 |
2010/04/07 | 634 | 650 | 634 | 645 | 2,900 |
2010/04/06 | 670 | 670 | 633 | 634 | 10,000 |
2010/04/05 | 653 | 670 | 635 | 670 | 15,000 |
2010/04/02 | 606 | 630 | 600 | 630 | 5,800 |
2010/04/01 | 594 | 602 | 584 | 596 | 6,000 |
2010/03/31 | 593 | 593 | 581 | 586 | 800 |
2010/03/30 | 596 | 596 | 595 | 595 | 1,600 |
2010/03/29 | 579 | 579 | 579 | 579 | 100 |
2010/03/26 | 576 | 594 | 576 | 594 | 2,200 |
2010/03/25 | 598 | 598 | 578 | 579 | 1,700 |
2010/03/24 | 591 | 591 | 580 | 580 | 5,300 |
2010/03/23 | 615 | 615 | 590 | 590 | 2,400 |
2010/03/19 | 587 | 599 | 587 | 599 | 7,700 |
2010/03/18 | 597 | 597 | 585 | 585 | 2,500 |
2010/03/17 | 591 | 595 | 580 | 590 | 3,600 |
2010/03/16 | 566 | 576 | 566 | 576 | 4,500 |
2010/03/15 | 560 | 565 | 560 | 565 | 2,000 |
2010/03/12 | 570 | 570 | 560 | 560 | 2,200 |
2010/03/10 | 570 | 570 | 569 | 569 | 200 |
2010/03/09 | 560 | 565 | 560 | 560 | 1,600 |
2010/03/08 | 565 | 565 | 550 | 559 | 1,800 |
2010/03/05 | 560 | 560 | 560 | 560 | 700 |
2010/03/04 | 555 | 562 | 541 | 562 | 5,200 |
2010/03/03 | 545 | 545 | 545 | 545 | 500 |
2010/03/02 | 558 | 558 | 545 | 545 | 1,000 |
2010/03/01 | 548 | 548 | 538 | 548 | 700 |
2010/02/26 | 545 | 545 | 541 | 541 | 1,000 |
2010/02/25 | 556 | 556 | 546 | 546 | 500 |
2010/02/24 | 545 | 547 | 545 | 546 | 900 |
2010/02/23 | 550 | 550 | 550 | 550 | 1,100 |
2010/02/22 | 560 | 560 | 560 | 560 | 1,200 |
2010/02/19 | 547 | 547 | 547 | 547 | 100 |
2010/02/18 | 553 | 553 | 544 | 546 | 1,000 |
2010/02/17 | 548 | 550 | 545 | 545 | 3,900 |
2010/02/16 | 548 | 548 | 548 | 548 | 100 |
2010/02/15 | 540 | 555 | 540 | 545 | 5,200 |
2010/02/12 | 555 | 579 | 555 | 566 | 2,600 |
2010/02/10 | 570 | 580 | 570 | 580 | 700 |
2010/02/09 | 536 | 565 | 536 | 565 | 5,200 |
2010/02/08 | 550 | 550 | 537 | 548 | 5,400 |
2010/02/05 | 548 | 550 | 540 | 550 | 4,100 |
2010/02/04 | 568 | 568 | 565 | 565 | 1,500 |
2010/02/03 | 552 | 570 | 551 | 568 | 2,000 |
2010/02/02 | 579 | 579 | 545 | 565 | 10,800 |
2010/02/01 | 575 | 590 | 548 | 555 | 2,400 |
2010/01/29 | 555 | 579 | 546 | 579 | 2,400 |
2010/01/28 | 530 | 565 | 530 | 545 | 5,200 |
2010/01/27 | 558 | 558 | 540 | 540 | 11,900 |
2010/01/26 | 575 | 575 | 558 | 558 | 1,700 |
2010/01/25 | 581 | 585 | 581 | 585 | 1,900 |
2010/01/22 | 588 | 588 | 560 | 561 | 800 |
2010/01/21 | 598 | 598 | 594 | 594 | 200 |
2010/01/20 | 580 | 599 | 580 | 598 | 2,300 |
2010/01/19 | 572 | 585 | 558 | 560 | 1,800 |
2010/01/18 | 560 | 565 | 544 | 565 | 2,700 |
2010/01/15 | 569 | 569 | 560 | 560 | 400 |
2010/01/14 | 565 | 565 | 564 | 565 | 1,300 |
2010/01/13 | 562 | 565 | 561 | 565 | 600 |
2010/01/12 | 549 | 562 | 549 | 562 | 4,100 |
2010/01/08 | 545 | 545 | 545 | 545 | 100 |
2010/01/07 | 554 | 554 | 545 | 545 | 600 |
2010/01/06 | 549 | 550 | 533 | 550 | 1,100 |
2010/01/05 | 555 | 555 | 537 | 540 | 2,600 |
2010/01/04 | 543 | 550 | 535 | 549 | 700 |