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 |
---|---|---|---|---|---|
2014/12/30 | 2,840 | 2,865 | 2,600 | 2,614 | 172,100 |
2014/12/29 | 2,939 | 3,040 | 2,753 | 2,845 | 446,800 |
2014/12/26 | 3,100 | 3,465 | 3,010 | 3,200 | 565,600 |
2014/12/25 | 3,215 | 3,240 | 2,851 | 3,005 | 605,700 |
2014/12/24 | 2,575 | 3,145 | 2,563 | 3,145 | 813,800 |
2014/12/22 | 2,536 | 2,725 | 2,463 | 2,645 | 186,100 |
2014/12/19 | 2,662 | 2,826 | 2,460 | 2,570 | 360,400 |
2014/12/18 | 2,510 | 2,733 | 2,433 | 2,612 | 203,400 |
2014/12/17 | 2,580 | 2,599 | 2,371 | 2,471 | 195,900 |
2014/12/16 | 2,544 | 2,950 | 2,531 | 2,630 | 562,900 |
2014/12/15 | 2,651 | 2,680 | 2,501 | 2,501 | 160,700 |
2014/12/12 | 2,845 | 2,845 | 2,620 | 2,701 | 263,200 |
2014/12/11 | 2,980 | 3,090 | 2,803 | 2,895 | 345,200 |
2014/12/10 | 2,985 | 3,075 | 2,780 | 2,830 | 289,300 |
2014/12/09 | 3,160 | 3,170 | 2,811 | 2,970 | 304,500 |
2014/12/08 | 3,400 | 3,420 | 3,015 | 3,100 | 286,000 |
2014/12/05 | 3,405 | 3,540 | 3,230 | 3,320 | 312,100 |
2014/12/04 | 3,505 | 3,550 | 3,295 | 3,400 | 407,100 |
2014/12/03 | 3,995 | 4,020 | 3,575 | 3,575 | 554,300 |
2014/12/02 | 4,030 | 4,280 | 3,835 | 4,275 | 793,800 |
2014/12/01 | 3,915 | 4,185 | 3,750 | 3,830 | 585,700 |
2014/11/28 | 4,110 | 4,370 | 3,875 | 3,950 | 809,300 |
2014/11/27 | 4,735 | 4,880 | 4,105 | 4,240 | 827,700 |
2014/11/26 | 4,800 | 5,270 | 4,420 | 4,805 | 1,356,200 |
2014/11/25 | 5,440 | 5,700 | 4,940 | 4,940 | 820,800 |
2014/11/21 | 8,830 | 8,940 | 5,940 | 5,940 | 617,200 |
2014/11/20 | 6,940 | 7,440 | 6,800 | 7,440 | 264,600 |
2014/11/19 | 5,640 | 6,440 | 5,120 | 6,440 | 1,442,100 |
2014/11/18 | 5,440 | 5,440 | 5,440 | 5,440 | 15,600 |
2014/11/17 | 4,735 | 4,735 | 4,735 | 4,735 | 200,400 |
2014/11/14 | 3,595 | 4,930 | 3,200 | 4,035 | 1,692,400 |
2014/11/13 | 3,595 | 3,595 | 3,595 | 3,595 | 44,900 |
2014/11/12 | 2,593 | 2,593 | 2,593 | 2,593 | 197,300 |
2014/11/11 | 1,793 | 1,793 | 1,793 | 1,793 | 99,000 |
2014/11/10 | 1,193 | 1,193 | 1,193 | 1,193 | 49,100 |
2014/11/07 | 893 | 893 | 893 | 893 | 33,000 |
2014/11/06 | 743 | 743 | 743 | 743 | 20,000 |
2014/11/05 | 643 | 643 | 643 | 643 | 21,400 |
2014/11/04 | 523 | 543 | 522 | 543 | 34,200 |
2014/10/31 | 465 | 469 | 463 | 463 | 1,200 |
2014/10/30 | 463 | 468 | 463 | 468 | 200 |
2014/10/29 | 462 | 463 | 462 | 463 | 2,400 |
2014/10/28 | 468 | 468 | 467 | 467 | 200 |
2014/10/27 | 469 | 469 | 468 | 468 | 700 |
2014/10/24 | 470 | 470 | 470 | 470 | 300 |
2014/10/23 | 462 | 463 | 462 | 463 | 1,200 |
2014/10/22 | 469 | 470 | 462 | 462 | 500 |
2014/10/21 | 469 | 470 | 469 | 470 | 300 |
2014/10/20 | 470 | 470 | 470 | 470 | 200 |
2014/10/17 | 461 | 463 | 460 | 463 | 2,400 |
2014/10/16 | 460 | 461 | 460 | 461 | 1,500 |
2014/10/15 | 468 | 468 | 463 | 463 | 300 |
2014/10/14 | 463 | 463 | 463 | 463 | 4,100 |
2014/10/10 | 465 | 469 | 460 | 463 | 6,800 |
2014/10/09 | 470 | 470 | 465 | 465 | 2,000 |
2014/10/07 | 470 | 470 | 466 | 470 | 600 |
2014/10/06 | 469 | 473 | 469 | 471 | 1,100 |
2014/10/03 | 466 | 469 | 464 | 468 | 4,300 |
2014/10/02 | 465 | 472 | 464 | 472 | 4,100 |
2014/10/01 | 470 | 470 | 465 | 467 | 4,100 |
2014/09/30 | 470 | 475 | 468 | 470 | 2,300 |
2014/09/29 | 480 | 481 | 468 | 470 | 9,200 |
2014/09/26 | 472 | 478 | 471 | 476 | 7,600 |
2014/09/25 | 493 | 495 | 485 | 495 | 8,700 |
2014/09/24 | 488 | 495 | 481 | 486 | 9,800 |
2014/09/22 | 498 | 499 | 488 | 488 | 8,100 |
2014/09/19 | 492 | 498 | 492 | 498 | 1,100 |
2014/09/18 | 493 | 495 | 492 | 492 | 4,000 |
2014/09/17 | 498 | 498 | 492 | 493 | 3,000 |
2014/09/16 | 502 | 502 | 498 | 498 | 2,900 |
2014/09/12 | 500 | 504 | 499 | 500 | 5,300 |
2014/09/11 | 497 | 499 | 486 | 499 | 2,000 |
2014/09/10 | 492 | 497 | 489 | 495 | 1,200 |
2014/09/09 | 483 | 499 | 483 | 489 | 2,300 |
2014/09/08 | 495 | 495 | 489 | 489 | 1,700 |
2014/09/05 | 499 | 500 | 498 | 499 | 1,200 |
2014/09/04 | 494 | 500 | 494 | 500 | 1,300 |
2014/09/03 | 497 | 500 | 488 | 500 | 3,000 |
2014/09/02 | 499 | 500 | 497 | 500 | 3,500 |
2014/09/01 | 489 | 496 | 489 | 496 | 6,400 |
2014/08/29 | 490 | 490 | 483 | 486 | 2,200 |
2014/08/28 | 480 | 487 | 480 | 487 | 3,500 |
2014/08/27 | 479 | 489 | 479 | 483 | 3,400 |
2014/08/26 | 483 | 483 | 480 | 480 | 700 |
2014/08/25 | 485 | 485 | 477 | 480 | 6,100 |
2014/08/22 | 486 | 486 | 481 | 483 | 1,500 |
2014/08/21 | 480 | 481 | 480 | 480 | 800 |
2014/08/20 | 485 | 485 | 484 | 484 | 700 |
2014/08/19 | 478 | 482 | 476 | 482 | 1,200 |
2014/08/18 | 489 | 489 | 468 | 477 | 6,900 |
2014/08/15 | 487 | 487 | 477 | 480 | 2,200 |
2014/08/14 | 483 | 486 | 480 | 486 | 5,000 |
2014/08/13 | 485 | 485 | 484 | 484 | 400 |
2014/08/12 | 485 | 485 | 485 | 485 | 100 |
2014/08/11 | 478 | 485 | 478 | 485 | 1,200 |
2014/08/08 | 482 | 482 | 478 | 478 | 2,400 |
2014/08/07 | 480 | 480 | 479 | 479 | 2,100 |
2014/08/06 | 479 | 479 | 479 | 479 | 400 |
2014/08/05 | 481 | 483 | 480 | 480 | 2,300 |
2014/08/04 | 487 | 487 | 479 | 481 | 3,600 |
2014/08/01 | 486 | 486 | 479 | 479 | 1,200 |
2014/07/31 | 484 | 484 | 480 | 480 | 2,400 |
2014/07/30 | 484 | 484 | 484 | 484 | 200 |
2014/07/29 | 486 | 487 | 483 | 484 | 2,200 |
2014/07/28 | 486 | 487 | 485 | 487 | 1,900 |
2014/07/25 | 487 | 487 | 486 | 487 | 600 |
2014/07/24 | 485 | 485 | 482 | 484 | 1,000 |
2014/07/23 | 484 | 488 | 483 | 485 | 4,800 |
2014/07/22 | 479 | 479 | 471 | 475 | 2,800 |
2014/07/18 | 484 | 484 | 475 | 475 | 1,700 |
2014/07/17 | 486 | 486 | 475 | 476 | 6,600 |
2014/07/16 | 488 | 488 | 483 | 483 | 3,400 |
2014/07/15 | 484 | 488 | 484 | 488 | 5,200 |
2014/07/14 | 488 | 490 | 484 | 484 | 3,600 |
2014/07/11 | 478 | 482 | 476 | 476 | 2,800 |
2014/07/10 | 484 | 484 | 473 | 483 | 2,700 |
2014/07/09 | 473 | 482 | 473 | 481 | 1,800 |
2014/07/08 | 476 | 477 | 472 | 473 | 3,600 |
2014/07/07 | 476 | 476 | 475 | 475 | 1,400 |
2014/07/04 | 476 | 476 | 476 | 476 | 700 |
2014/07/03 | 477 | 477 | 470 | 477 | 2,600 |
2014/07/02 | 478 | 478 | 472 | 478 | 4,200 |
2014/07/01 | 477 | 479 | 475 | 476 | 1,800 |
2014/06/30 | 473 | 478 | 473 | 478 | 600 |
2014/06/27 | 474 | 474 | 470 | 470 | 400 |
2014/06/26 | 472 | 472 | 469 | 469 | 500 |
2014/06/25 | 476 | 476 | 469 | 470 | 7,200 |
2014/06/24 | 471 | 473 | 471 | 472 | 1,200 |
2014/06/23 | 473 | 475 | 472 | 474 | 1,300 |
2014/06/20 | 471 | 472 | 470 | 472 | 3,700 |
2014/06/19 | 468 | 472 | 468 | 472 | 1,800 |
2014/06/18 | 472 | 472 | 467 | 469 | 4,700 |
2014/06/17 | 470 | 473 | 470 | 473 | 1,200 |
2014/06/16 | 470 | 471 | 465 | 468 | 5,100 |
2014/06/13 | 472 | 477 | 465 | 477 | 8,600 |
2014/06/12 | 473 | 473 | 470 | 473 | 2,000 |
2014/06/11 | 472 | 472 | 467 | 470 | 4,200 |
2014/06/10 | 473 | 475 | 473 | 475 | 200 |
2014/06/06 | 477 | 477 | 476 | 476 | 1,700 |
2014/06/05 | 472 | 472 | 470 | 472 | 800 |
2014/06/04 | 471 | 472 | 471 | 471 | 1,800 |
2014/06/03 | 474 | 475 | 472 | 472 | 3,600 |
2014/06/02 | 473 | 474 | 473 | 474 | 1,900 |
2014/05/30 | 466 | 470 | 466 | 470 | 300 |
2014/05/29 | 472 | 472 | 472 | 472 | 1,400 |
2014/05/28 | 466 | 471 | 466 | 471 | 300 |
2014/05/27 | 471 | 471 | 471 | 471 | 100 |
2014/05/26 | 471 | 471 | 465 | 465 | 300 |
2014/05/23 | 469 | 470 | 463 | 463 | 1,400 |
2014/05/22 | 460 | 465 | 460 | 465 | 200 |
2014/05/21 | 463 | 468 | 460 | 460 | 1,000 |
2014/05/20 | 460 | 460 | 460 | 460 | 900 |
2014/05/19 | 475 | 475 | 460 | 461 | 8,200 |
2014/05/16 | 472 | 478 | 469 | 475 | 2,000 |
2014/05/15 | 472 | 472 | 472 | 472 | 900 |
2014/05/14 | 472 | 477 | 472 | 477 | 400 |
2014/05/13 | 481 | 481 | 470 | 470 | 3,100 |
2014/05/12 | 475 | 480 | 474 | 480 | 2,000 |
2014/05/09 | 480 | 483 | 478 | 483 | 900 |
2014/05/08 | 477 | 477 | 477 | 477 | 100 |
2014/05/07 | 476 | 476 | 476 | 476 | 200 |
2014/05/02 | 485 | 485 | 480 | 480 | 2,300 |
2014/05/01 | 473 | 480 | 473 | 480 | 3,300 |
2014/04/30 | 485 | 485 | 473 | 474 | 4,700 |
2014/04/28 | 485 | 485 | 485 | 485 | 300 |
2014/04/25 | 479 | 479 | 475 | 479 | 1,800 |
2014/04/24 | 477 | 480 | 475 | 475 | 8,200 |
2014/04/23 | 478 | 478 | 477 | 477 | 4,300 |
2014/04/22 | 477 | 482 | 477 | 479 | 1,900 |
2014/04/21 | 481 | 489 | 476 | 482 | 2,600 |
2014/04/18 | 480 | 485 | 478 | 485 | 1,100 |
2014/04/17 | 482 | 482 | 482 | 482 | 600 |
2014/04/16 | 490 | 490 | 490 | 490 | 100 |
2014/04/14 | 480 | 485 | 480 | 485 | 800 |
2014/04/11 | 482 | 482 | 476 | 476 | 700 |
2014/04/10 | 478 | 484 | 478 | 484 | 500 |
2014/04/08 | 478 | 480 | 478 | 480 | 300 |
2014/04/07 | 490 | 490 | 476 | 482 | 4,200 |
2014/04/04 | 497 | 499 | 490 | 490 | 1,700 |
2014/04/03 | 491 | 497 | 491 | 497 | 400 |
2014/04/02 | 499 | 499 | 499 | 499 | 600 |
2014/04/01 | 490 | 495 | 490 | 495 | 1,200 |
2014/03/31 | 500 | 500 | 500 | 500 | 1,000 |
2014/03/28 | 496 | 499 | 495 | 499 | 800 |
2014/03/27 | 500 | 500 | 489 | 489 | 600 |
2014/03/26 | 490 | 490 | 483 | 483 | 400 |
2014/03/25 | 498 | 498 | 482 | 488 | 1,100 |
2014/03/20 | 488 | 491 | 488 | 490 | 700 |
2014/03/19 | 500 | 500 | 496 | 496 | 1,300 |
2014/03/18 | 480 | 500 | 476 | 500 | 21,100 |
2014/03/17 | 500 | 500 | 479 | 480 | 6,200 |
2014/03/14 | 497 | 497 | 497 | 497 | 1,200 |
2014/03/12 | 500 | 500 | 500 | 500 | 300 |
2014/03/11 | 505 | 505 | 500 | 500 | 200 |
2014/03/10 | 510 | 510 | 510 | 510 | 5,000 |
2014/03/07 | 493 | 511 | 493 | 493 | 21,600 |
2014/03/06 | 485 | 511 | 485 | 495 | 10,900 |
2014/03/05 | 493 | 498 | 487 | 487 | 5,700 |
2014/03/04 | 501 | 501 | 491 | 497 | 1,100 |
2014/03/03 | 490 | 501 | 490 | 498 | 300 |
2014/02/26 | 490 | 490 | 490 | 490 | 400 |
2014/02/25 | 510 | 510 | 490 | 490 | 4,200 |
2014/02/24 | 515 | 515 | 487 | 492 | 1,900 |
2014/02/21 | 493 | 498 | 493 | 497 | 2,700 |
2014/02/20 | 502 | 502 | 492 | 492 | 1,600 |
2014/02/19 | 502 | 502 | 502 | 502 | 100 |
2014/02/18 | 512 | 512 | 502 | 502 | 1,200 |
2014/02/17 | 503 | 503 | 500 | 500 | 600 |
2014/02/13 | 514 | 514 | 513 | 513 | 1,100 |
2014/02/12 | 502 | 512 | 500 | 500 | 2,600 |
2014/02/10 | 511 | 512 | 502 | 502 | 3,400 |
2014/02/07 | 514 | 528 | 514 | 528 | 17,800 |
2014/02/06 | 515 | 525 | 512 | 514 | 16,700 |
2014/02/05 | 491 | 505 | 491 | 494 | 900 |
2014/02/04 | 514 | 514 | 490 | 490 | 2,800 |
2014/02/03 | 494 | 520 | 494 | 520 | 19,800 |
2014/01/31 | 496 | 503 | 492 | 494 | 1,500 |
2014/01/30 | 499 | 517 | 485 | 504 | 7,300 |
2014/01/29 | 498 | 501 | 498 | 499 | 3,300 |
2014/01/28 | 498 | 498 | 498 | 498 | 300 |
2014/01/27 | 490 | 491 | 480 | 486 | 8,200 |
2014/01/24 | 506 | 510 | 495 | 496 | 13,200 |
2014/01/23 | 506 | 515 | 505 | 505 | 1,200 |
2014/01/21 | 510 | 526 | 502 | 502 | 6,500 |
2014/01/20 | 496 | 513 | 496 | 502 | 6,400 |
2014/01/17 | 493 | 496 | 493 | 496 | 7,200 |
2014/01/16 | 488 | 492 | 488 | 492 | 2,100 |
2014/01/15 | 493 | 493 | 487 | 492 | 1,200 |
2014/01/14 | 486 | 494 | 485 | 486 | 3,300 |
2014/01/10 | 485 | 486 | 485 | 486 | 2,300 |
2014/01/09 | 488 | 488 | 479 | 485 | 2,100 |
2014/01/08 | 486 | 486 | 485 | 485 | 1,200 |
2014/01/07 | 487 | 492 | 485 | 485 | 1,600 |
2014/01/06 | 484 | 487 | 476 | 487 | 1,700 |