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 |
---|---|---|---|---|---|
2011/12/30 | 510 | 513 | 510 | 512 | 1,000 |
2011/12/29 | 511 | 511 | 505 | 505 | 300 |
2011/12/28 | 507 | 511 | 501 | 501 | 1,500 |
2011/12/27 | 505 | 505 | 505 | 505 | 1,000 |
2011/12/26 | 515 | 515 | 515 | 515 | 100 |
2011/12/22 | 519 | 519 | 519 | 519 | 400 |
2011/12/21 | 509 | 514 | 509 | 509 | 6,000 |
2011/12/20 | 508 | 508 | 508 | 508 | 100 |
2011/12/19 | 521 | 521 | 502 | 502 | 600 |
2011/12/15 | 516 | 516 | 516 | 516 | 200 |
2011/12/14 | 516 | 526 | 516 | 516 | 2,300 |
2011/12/13 | 527 | 530 | 524 | 524 | 2,300 |
2011/12/12 | 530 | 530 | 520 | 529 | 700 |
2011/12/09 | 530 | 530 | 530 | 530 | 1,800 |
2011/12/08 | 505 | 520 | 505 | 520 | 2,000 |
2011/12/07 | 510 | 525 | 510 | 520 | 500 |
2011/12/06 | 510 | 510 | 510 | 510 | 100 |
2011/12/05 | 515 | 520 | 505 | 505 | 1,300 |
2011/12/02 | 520 | 520 | 506 | 506 | 1,200 |
2011/11/30 | 510 | 510 | 510 | 510 | 400 |
2011/11/29 | 500 | 500 | 500 | 500 | 100 |
2011/11/28 | 491 | 491 | 491 | 491 | 100 |
2011/11/25 | 486 | 486 | 471 | 475 | 700 |
2011/11/24 | 478 | 478 | 478 | 478 | 2,800 |
2011/11/22 | 478 | 479 | 478 | 479 | 2,100 |
2011/11/21 | 477 | 489 | 477 | 480 | 1,200 |
2011/11/18 | 491 | 491 | 488 | 488 | 600 |
2011/11/17 | 501 | 508 | 498 | 505 | 1,200 |
2011/11/16 | 510 | 510 | 502 | 505 | 400 |
2011/11/15 | 528 | 528 | 528 | 528 | 100 |
2011/11/14 | 530 | 530 | 530 | 530 | 100 |
2011/11/11 | 520 | 530 | 520 | 530 | 700 |
2011/11/10 | 514 | 515 | 514 | 515 | 200 |
2011/11/09 | 524 | 544 | 524 | 544 | 5,700 |
2011/11/08 | 502 | 524 | 502 | 524 | 5,900 |
2011/11/07 | 502 | 502 | 502 | 502 | 1,100 |
2011/11/04 | 503 | 505 | 502 | 502 | 3,400 |
2011/11/02 | 485 | 495 | 485 | 495 | 3,200 |
2011/11/01 | 483 | 483 | 480 | 483 | 600 |
2011/10/31 | 483 | 484 | 471 | 472 | 3,400 |
2011/10/28 | 468 | 475 | 468 | 471 | 2,300 |
2011/10/27 | 475 | 475 | 468 | 468 | 600 |
2011/10/26 | 480 | 480 | 467 | 467 | 600 |
2011/10/25 | 476 | 476 | 464 | 474 | 3,900 |
2011/10/24 | 462 | 463 | 462 | 462 | 500 |
2011/10/21 | 480 | 480 | 460 | 460 | 5,900 |
2011/10/20 | 481 | 481 | 476 | 476 | 1,600 |
2011/10/19 | 492 | 492 | 480 | 480 | 1,600 |
2011/10/18 | 492 | 492 | 492 | 492 | 200 |
2011/10/17 | 493 | 500 | 493 | 500 | 1,400 |
2011/10/14 | 495 | 495 | 495 | 495 | 100 |
2011/10/13 | 490 | 500 | 490 | 493 | 1,300 |
2011/10/12 | 487 | 489 | 481 | 489 | 900 |
2011/10/11 | 475 | 487 | 475 | 482 | 3,000 |
2011/10/07 | 499 | 499 | 499 | 499 | 200 |
2011/10/06 | 495 | 495 | 495 | 495 | 100 |
2011/10/05 | 496 | 498 | 490 | 498 | 700 |
2011/10/04 | 510 | 510 | 510 | 510 | 500 |
2011/10/03 | 505 | 507 | 500 | 500 | 1,700 |
2011/09/30 | 515 | 519 | 503 | 519 | 2,400 |
2011/09/29 | 505 | 515 | 502 | 515 | 2,000 |
2011/09/28 | 519 | 519 | 510 | 515 | 1,200 |
2011/09/27 | 534 | 535 | 520 | 534 | 3,900 |
2011/09/26 | 522 | 538 | 512 | 536 | 2,000 |
2011/09/22 | 547 | 547 | 525 | 540 | 2,100 |
2011/09/21 | 539 | 539 | 539 | 539 | 400 |
2011/09/20 | 549 | 549 | 539 | 539 | 4,300 |
2011/09/16 | 545 | 550 | 545 | 545 | 3,500 |
2011/09/15 | 549 | 549 | 543 | 543 | 2,900 |
2011/09/14 | 553 | 553 | 541 | 541 | 3,700 |
2011/09/13 | 546 | 552 | 540 | 552 | 1,000 |
2011/09/12 | 555 | 555 | 546 | 546 | 1,000 |
2011/09/09 | 0 | 0 | 0 | 544 | 0 |
2011/09/08 | 549 | 549 | 540 | 544 | 800 |
2011/09/07 | 542 | 549 | 542 | 549 | 500 |
2011/09/06 | 540 | 540 | 535 | 540 | 3,100 |
2011/09/05 | 542 | 549 | 540 | 540 | 1,900 |
2011/09/02 | 543 | 544 | 542 | 542 | 1,500 |
2011/09/01 | 546 | 546 | 546 | 546 | 400 |
2011/08/31 | 551 | 551 | 551 | 551 | 300 |
2011/08/30 | 550 | 555 | 550 | 551 | 800 |
2011/08/29 | 537 | 575 | 537 | 556 | 3,200 |
2011/08/26 | 538 | 547 | 537 | 547 | 1,000 |
2011/08/25 | 544 | 544 | 540 | 540 | 300 |
2011/08/24 | 530 | 545 | 530 | 540 | 2,500 |
2011/08/23 | 535 | 542 | 525 | 540 | 1,300 |
2011/08/22 | 532 | 532 | 532 | 532 | 100 |
2011/08/19 | 535 | 544 | 525 | 525 | 3,300 |
2011/08/18 | 534 | 534 | 533 | 533 | 600 |
2011/08/17 | 540 | 540 | 532 | 536 | 1,700 |
2011/08/16 | 535 | 545 | 535 | 540 | 2,200 |
2011/08/15 | 550 | 551 | 540 | 545 | 2,900 |
2011/08/12 | 541 | 549 | 529 | 549 | 3,900 |
2011/08/11 | 539 | 569 | 515 | 569 | 2,900 |
2011/08/10 | 518 | 531 | 507 | 519 | 2,900 |
2011/08/09 | 501 | 510 | 495 | 510 | 3,200 |
2011/08/08 | 502 | 519 | 501 | 519 | 600 |
2011/08/05 | 530 | 530 | 506 | 519 | 3,000 |
2011/08/04 | 520 | 540 | 520 | 540 | 900 |
2011/08/03 | 539 | 547 | 523 | 523 | 5,000 |
2011/08/02 | 564 | 564 | 542 | 542 | 900 |
2011/08/01 | 540 | 574 | 540 | 554 | 1,000 |
2011/07/29 | 550 | 550 | 539 | 550 | 1,300 |
2011/07/28 | 550 | 550 | 550 | 550 | 100 |
2011/07/27 | 550 | 550 | 545 | 545 | 2,900 |
2011/07/26 | 556 | 575 | 550 | 550 | 2,900 |
2011/07/25 | 550 | 557 | 547 | 556 | 2,000 |
2011/07/22 | 550 | 550 | 535 | 550 | 2,500 |
2011/07/21 | 550 | 550 | 550 | 550 | 100 |
2011/07/20 | 545 | 549 | 540 | 540 | 500 |
2011/07/19 | 529 | 545 | 529 | 545 | 1,200 |
2011/07/15 | 545 | 545 | 536 | 536 | 1,300 |
2011/07/14 | 540 | 549 | 540 | 541 | 1,500 |
2011/07/13 | 535 | 535 | 535 | 535 | 100 |
2011/07/12 | 539 | 539 | 536 | 537 | 2,200 |
2011/07/11 | 550 | 550 | 550 | 550 | 100 |
2011/07/08 | 545 | 545 | 538 | 539 | 2,000 |
2011/07/07 | 543 | 543 | 540 | 543 | 400 |
2011/07/06 | 535 | 540 | 534 | 540 | 1,800 |
2011/07/05 | 540 | 542 | 532 | 540 | 1,800 |
2011/07/04 | 538 | 542 | 538 | 540 | 1,400 |
2011/07/01 | 544 | 547 | 537 | 537 | 1,100 |
2011/06/30 | 537 | 537 | 532 | 535 | 2,600 |
2011/06/29 | 531 | 537 | 531 | 535 | 1,600 |
2011/06/28 | 545 | 545 | 533 | 533 | 700 |
2011/06/27 | 539 | 544 | 539 | 544 | 700 |
2011/06/24 | 554 | 557 | 529 | 529 | 1,900 |
2011/06/23 | 546 | 550 | 546 | 550 | 1,200 |
2011/06/22 | 545 | 545 | 545 | 545 | 800 |
2011/06/21 | 530 | 539 | 525 | 539 | 1,800 |
2011/06/20 | 544 | 545 | 532 | 532 | 1,400 |
2011/06/17 | 538 | 558 | 536 | 549 | 5,800 |
2011/06/16 | 511 | 584 | 511 | 578 | 6,600 |
2011/06/15 | 513 | 521 | 513 | 521 | 2,800 |
2011/06/14 | 512 | 530 | 512 | 530 | 2,600 |
2011/06/13 | 521 | 527 | 521 | 522 | 1,800 |
2011/06/10 | 534 | 534 | 521 | 521 | 1,700 |
2011/06/09 | 522 | 522 | 522 | 522 | 300 |
2011/06/08 | 0 | 0 | 0 | 534 | 0 |
2011/06/07 | 525 | 534 | 525 | 534 | 300 |
2011/06/06 | 537 | 537 | 525 | 525 | 300 |
2011/06/03 | 529 | 538 | 528 | 538 | 1,100 |
2011/06/02 | 548 | 548 | 528 | 538 | 900 |
2011/06/01 | 531 | 545 | 531 | 545 | 1,000 |
2011/05/31 | 528 | 539 | 528 | 539 | 2,500 |
2011/05/30 | 520 | 530 | 500 | 521 | 14,600 |
2011/05/27 | 560 | 570 | 555 | 560 | 3,400 |
2011/05/26 | 560 | 565 | 553 | 565 | 2,500 |
2011/05/25 | 560 | 560 | 548 | 560 | 1,600 |
2011/05/24 | 560 | 560 | 560 | 560 | 100 |
2011/05/23 | 550 | 560 | 550 | 560 | 900 |
2011/05/20 | 550 | 550 | 544 | 546 | 1,700 |
2011/05/19 | 552 | 552 | 541 | 543 | 2,600 |
2011/05/18 | 556 | 556 | 556 | 556 | 100 |
2011/05/17 | 565 | 570 | 556 | 556 | 1,600 |
2011/05/16 | 560 | 565 | 555 | 562 | 1,500 |
2011/05/13 | 560 | 560 | 560 | 560 | 300 |
2011/05/12 | 560 | 573 | 560 | 573 | 1,000 |
2011/05/11 | 566 | 568 | 556 | 568 | 1,400 |
2011/05/10 | 567 | 567 | 560 | 560 | 1,400 |
2011/05/09 | 558 | 568 | 558 | 560 | 800 |
2011/05/06 | 559 | 559 | 555 | 557 | 3,300 |
2011/05/02 | 557 | 573 | 555 | 559 | 2,300 |
2011/04/28 | 563 | 574 | 563 | 574 | 800 |
2011/04/27 | 570 | 575 | 570 | 575 | 3,300 |
2011/04/26 | 570 | 575 | 555 | 575 | 3,600 |
2011/04/25 | 568 | 575 | 568 | 575 | 3,100 |
2011/04/22 | 558 | 558 | 558 | 558 | 7,200 |
2011/04/21 | 550 | 550 | 550 | 550 | 1,500 |
2011/04/20 | 570 | 570 | 550 | 550 | 2,100 |
2011/04/19 | 565 | 575 | 565 | 575 | 1,100 |
2011/04/18 | 575 | 575 | 550 | 550 | 3,500 |
2011/04/15 | 570 | 575 | 565 | 565 | 3,500 |
2011/04/14 | 553 | 565 | 553 | 564 | 3,000 |
2011/04/13 | 550 | 555 | 535 | 535 | 1,300 |
2011/04/12 | 540 | 555 | 540 | 555 | 1,300 |
2011/04/11 | 541 | 560 | 541 | 560 | 1,500 |
2011/04/08 | 520 | 540 | 520 | 540 | 1,200 |
2011/04/07 | 565 | 565 | 533 | 550 | 1,800 |
2011/04/06 | 540 | 555 | 540 | 550 | 2,300 |
2011/04/05 | 551 | 551 | 546 | 546 | 2,000 |
2011/04/04 | 565 | 565 | 541 | 541 | 2,700 |
2011/04/01 | 525 | 542 | 525 | 535 | 1,300 |
2011/03/31 | 544 | 544 | 528 | 532 | 2,200 |
2011/03/30 | 526 | 529 | 521 | 521 | 3,900 |
2011/03/29 | 516 | 520 | 510 | 514 | 3,600 |
2011/03/28 | 552 | 552 | 535 | 545 | 1,400 |
2011/03/25 | 555 | 556 | 550 | 552 | 2,400 |
2011/03/24 | 565 | 569 | 549 | 549 | 4,100 |
2011/03/23 | 555 | 559 | 536 | 551 | 6,300 |
2011/03/22 | 560 | 560 | 520 | 545 | 11,100 |
2011/03/18 | 460 | 530 | 458 | 520 | 11,800 |
2011/03/17 | 450 | 464 | 430 | 450 | 15,100 |
2011/03/16 | 447 | 460 | 439 | 460 | 21,400 |
2011/03/15 | 472 | 479 | 455 | 455 | 31,900 |
2011/03/14 | 555 | 556 | 555 | 555 | 42,300 |
2011/03/11 | 666 | 666 | 650 | 655 | 10,000 |
2011/03/10 | 683 | 683 | 665 | 668 | 6,800 |
2011/03/09 | 694 | 694 | 665 | 673 | 8,300 |
2011/03/08 | 687 | 694 | 685 | 686 | 3,100 |
2011/03/07 | 697 | 697 | 671 | 678 | 9,100 |
2011/03/04 | 707 | 710 | 701 | 706 | 7,700 |
2011/03/03 | 712 | 715 | 706 | 712 | 7,600 |
2011/03/02 | 724 | 724 | 712 | 715 | 3,700 |
2011/03/01 | 717 | 736 | 715 | 717 | 11,400 |
2011/02/28 | 719 | 724 | 710 | 716 | 7,900 |
2011/02/25 | 711 | 711 | 698 | 710 | 7,700 |
2011/02/24 | 705 | 728 | 703 | 707 | 5,400 |
2011/02/23 | 709 | 715 | 697 | 706 | 9,900 |
2011/02/22 | 712 | 725 | 702 | 715 | 21,000 |
2011/02/21 | 701 | 712 | 698 | 710 | 9,500 |
2011/02/18 | 702 | 710 | 695 | 695 | 5,700 |
2011/02/17 | 686 | 700 | 686 | 690 | 15,600 |
2011/02/16 | 677 | 689 | 670 | 676 | 7,400 |
2011/02/15 | 687 | 687 | 677 | 677 | 5,200 |
2011/02/14 | 685 | 689 | 678 | 687 | 7,200 |
2011/02/10 | 680 | 682 | 666 | 677 | 6,200 |
2011/02/09 | 669 | 683 | 668 | 682 | 5,200 |
2011/02/08 | 673 | 673 | 666 | 668 | 4,800 |
2011/02/07 | 674 | 674 | 661 | 670 | 2,700 |
2011/02/04 | 665 | 667 | 660 | 660 | 1,300 |
2011/02/03 | 658 | 667 | 656 | 666 | 3,400 |
2011/02/02 | 663 | 663 | 654 | 659 | 2,500 |
2011/02/01 | 660 | 660 | 655 | 660 | 3,100 |
2011/01/31 | 651 | 654 | 651 | 654 | 1,400 |
2011/01/28 | 651 | 658 | 651 | 655 | 1,500 |
2011/01/27 | 654 | 656 | 651 | 651 | 4,400 |
2011/01/26 | 665 | 665 | 660 | 662 | 2,500 |
2011/01/25 | 665 | 670 | 660 | 670 | 3,200 |
2011/01/24 | 659 | 665 | 656 | 657 | 3,300 |
2011/01/21 | 670 | 670 | 650 | 667 | 6,800 |
2011/01/20 | 680 | 680 | 671 | 671 | 5,300 |
2011/01/19 | 670 | 685 | 665 | 685 | 4,700 |
2011/01/18 | 667 | 667 | 661 | 666 | 3,500 |
2011/01/17 | 670 | 675 | 668 | 668 | 2,600 |
2011/01/14 | 673 | 675 | 666 | 674 | 5,800 |
2011/01/13 | 674 | 678 | 670 | 675 | 3,900 |
2011/01/12 | 664 | 672 | 661 | 667 | 7,100 |
2011/01/11 | 657 | 665 | 657 | 663 | 7,000 |
2011/01/07 | 655 | 664 | 653 | 657 | 5,500 |
2011/01/06 | 662 | 664 | 653 | 654 | 6,800 |
2011/01/05 | 655 | 663 | 650 | 652 | 6,900 |
2011/01/04 | 650 | 652 | 645 | 652 | 3,500 |