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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,799 | 1,814 | 1,792 | 1,792 | 5,700 |
| 2017/12/28 | 1,828 | 1,834 | 1,791 | 1,791 | 5,200 |
| 2017/12/27 | 1,780 | 1,859 | 1,780 | 1,826 | 24,900 |
| 2017/12/26 | 1,763 | 1,777 | 1,744 | 1,756 | 15,900 |
| 2017/12/25 | 1,819 | 1,828 | 1,748 | 1,771 | 30,700 |
| 2017/12/22 | 1,845 | 1,845 | 1,809 | 1,825 | 13,600 |
| 2017/12/21 | 1,860 | 1,888 | 1,840 | 1,849 | 18,500 |
| 2017/12/20 | 1,798 | 1,889 | 1,791 | 1,862 | 36,000 |
| 2017/12/19 | 1,890 | 1,920 | 1,792 | 1,809 | 55,100 |
| 2017/12/18 | 1,785 | 1,884 | 1,766 | 1,865 | 68,500 |
| 2017/12/15 | 1,732 | 1,762 | 1,725 | 1,745 | 12,600 |
| 2017/12/14 | 1,685 | 1,773 | 1,685 | 1,741 | 54,400 |
| 2017/12/13 | 1,700 | 1,701 | 1,680 | 1,697 | 12,200 |
| 2017/12/12 | 1,688 | 1,729 | 1,675 | 1,694 | 24,800 |
| 2017/12/11 | 1,648 | 1,690 | 1,645 | 1,684 | 8,900 |
| 2017/12/08 | 1,653 | 1,670 | 1,646 | 1,664 | 7,000 |
| 2017/12/07 | 1,626 | 1,682 | 1,626 | 1,650 | 10,400 |
| 2017/12/06 | 1,645 | 1,647 | 1,614 | 1,620 | 10,200 |
| 2017/12/05 | 1,659 | 1,664 | 1,618 | 1,630 | 19,200 |
| 2017/12/04 | 1,671 | 1,690 | 1,655 | 1,662 | 9,300 |
| 2017/12/01 | 1,690 | 1,694 | 1,664 | 1,675 | 12,600 |
| 2017/11/30 | 1,658 | 1,698 | 1,634 | 1,679 | 15,800 |
| 2017/11/29 | 1,678 | 1,699 | 1,651 | 1,665 | 17,900 |
| 2017/11/28 | 1,709 | 1,716 | 1,671 | 1,684 | 18,600 |
| 2017/11/27 | 1,735 | 1,735 | 1,693 | 1,719 | 16,600 |
| 2017/11/24 | 1,686 | 1,723 | 1,680 | 1,710 | 13,500 |
| 2017/11/22 | 1,738 | 1,775 | 1,685 | 1,686 | 54,500 |
| 2017/11/21 | 1,665 | 1,872 | 1,654 | 1,700 | 166,000 |
| 2017/11/20 | 1,649 | 1,669 | 1,625 | 1,665 | 8,600 |
| 2017/11/17 | 1,585 | 1,637 | 1,585 | 1,622 | 20,700 |
| 2017/11/16 | 1,574 | 1,589 | 1,537 | 1,578 | 13,800 |
| 2017/11/15 | 1,635 | 1,635 | 1,574 | 1,574 | 48,300 |
| 2017/11/14 | 1,651 | 1,668 | 1,640 | 1,648 | 18,300 |
| 2017/11/13 | 1,740 | 1,740 | 1,647 | 1,648 | 51,600 |
| 2017/11/10 | 1,635 | 1,682 | 1,635 | 1,681 | 13,700 |
| 2017/11/09 | 1,679 | 1,691 | 1,620 | 1,634 | 25,800 |
| 2017/11/08 | 1,667 | 1,672 | 1,650 | 1,672 | 9,300 |
| 2017/11/07 | 1,652 | 1,672 | 1,640 | 1,672 | 13,500 |
| 2017/11/06 | 1,682 | 1,694 | 1,647 | 1,648 | 22,200 |
| 2017/11/02 | 1,685 | 1,710 | 1,665 | 1,710 | 20,100 |
| 2017/11/01 | 1,687 | 1,694 | 1,660 | 1,670 | 17,000 |
| 2017/10/31 | 1,690 | 1,690 | 1,667 | 1,689 | 10,100 |
| 2017/10/30 | 1,704 | 1,713 | 1,680 | 1,705 | 16,200 |
| 2017/10/27 | 1,692 | 1,728 | 1,672 | 1,690 | 24,900 |
| 2017/10/26 | 1,684 | 1,703 | 1,670 | 1,695 | 8,800 |
| 2017/10/25 | 1,680 | 1,744 | 1,669 | 1,669 | 36,100 |
| 2017/10/24 | 1,656 | 1,677 | 1,645 | 1,676 | 7,000 |
| 2017/10/23 | 1,680 | 1,690 | 1,647 | 1,666 | 15,200 |
| 2017/10/20 | 1,635 | 1,660 | 1,612 | 1,649 | 15,700 |
| 2017/10/19 | 1,631 | 1,635 | 1,610 | 1,634 | 18,600 |
| 2017/10/18 | 1,640 | 1,645 | 1,613 | 1,630 | 14,300 |
| 2017/10/17 | 1,633 | 1,675 | 1,630 | 1,645 | 14,900 |
| 2017/10/16 | 1,649 | 1,649 | 1,624 | 1,630 | 19,000 |
| 2017/10/13 | 1,685 | 1,685 | 1,640 | 1,657 | 20,000 |
| 2017/10/12 | 1,681 | 1,716 | 1,680 | 1,685 | 15,400 |
| 2017/10/11 | 1,661 | 1,690 | 1,643 | 1,679 | 11,700 |
| 2017/10/10 | 1,651 | 1,675 | 1,635 | 1,667 | 11,200 |
| 2017/10/06 | 1,684 | 1,696 | 1,637 | 1,643 | 34,800 |
| 2017/10/05 | 1,694 | 1,730 | 1,690 | 1,690 | 26,000 |
| 2017/10/04 | 1,680 | 1,708 | 1,674 | 1,706 | 13,400 |
| 2017/10/03 | 1,737 | 1,764 | 1,686 | 1,694 | 34,800 |
| 2017/10/02 | 1,700 | 1,737 | 1,687 | 1,727 | 17,000 |
| 2017/09/29 | 1,719 | 1,719 | 1,668 | 1,690 | 18,300 |
| 2017/09/28 | 1,702 | 1,727 | 1,694 | 1,694 | 14,100 |
| 2017/09/27 | 1,680 | 1,734 | 1,668 | 1,702 | 20,800 |
| 2017/09/26 | 1,669 | 1,669 | 1,653 | 1,658 | 12,800 |
| 2017/09/25 | 1,636 | 1,693 | 1,636 | 1,668 | 23,300 |
| 2017/09/22 | 1,680 | 1,680 | 1,630 | 1,636 | 57,400 |
| 2017/09/21 | 1,725 | 1,765 | 1,686 | 1,688 | 39,500 |
| 2017/09/20 | 1,720 | 1,764 | 1,679 | 1,717 | 45,400 |
| 2017/09/19 | 1,740 | 1,750 | 1,702 | 1,716 | 23,700 |
| 2017/09/15 | 1,706 | 1,713 | 1,652 | 1,700 | 41,800 |
| 2017/09/14 | 1,810 | 1,838 | 1,706 | 1,724 | 65,700 |
| 2017/09/13 | 1,804 | 1,872 | 1,732 | 1,810 | 126,100 |
| 2017/09/12 | 1,693 | 1,787 | 1,680 | 1,764 | 103,300 |
| 2017/09/11 | 1,658 | 1,733 | 1,650 | 1,653 | 54,700 |
| 2017/09/08 | 1,641 | 1,737 | 1,614 | 1,620 | 71,800 |
| 2017/09/07 | 1,672 | 1,683 | 1,610 | 1,630 | 75,600 |
| 2017/09/06 | 1,600 | 1,737 | 1,600 | 1,661 | 116,500 |
| 2017/09/05 | 1,781 | 1,819 | 1,650 | 1,656 | 143,300 |
| 2017/09/04 | 1,900 | 1,900 | 1,742 | 1,762 | 144,000 |
| 2017/09/01 | 2,038 | 2,045 | 1,905 | 1,913 | 117,900 |
| 2017/08/31 | 2,078 | 2,165 | 2,025 | 2,040 | 174,700 |
| 2017/08/30 | 2,106 | 2,170 | 2,017 | 2,041 | 212,400 |
| 2017/08/29 | 1,940 | 2,233 | 1,888 | 2,144 | 621,800 |
| 2017/08/28 | 2,007 | 2,130 | 1,925 | 1,989 | 334,800 |
| 2017/08/25 | 2,040 | 2,440 | 1,980 | 1,980 | 1,045,200 |
| 2017/08/24 | 1,808 | 2,050 | 1,808 | 2,048 | 370,100 |
| 2017/08/23 | 1,720 | 1,974 | 1,706 | 1,848 | 259,800 |
| 2017/08/22 | 1,670 | 1,672 | 1,612 | 1,655 | 42,400 |
| 2017/08/21 | 1,776 | 1,779 | 1,680 | 1,689 | 77,300 |
| 2017/08/18 | 1,745 | 1,786 | 1,615 | 1,747 | 231,200 |
| 2017/08/17 | 1,472 | 1,740 | 1,469 | 1,710 | 308,500 |
| 2017/08/16 | 1,419 | 1,473 | 1,419 | 1,447 | 14,000 |
| 2017/08/15 | 1,371 | 1,416 | 1,371 | 1,416 | 4,800 |
| 2017/08/14 | 1,380 | 1,395 | 1,371 | 1,371 | 9,000 |
| 2017/08/10 | 1,403 | 1,410 | 1,383 | 1,410 | 4,800 |
| 2017/08/09 | 1,421 | 1,425 | 1,393 | 1,408 | 11,900 |
| 2017/08/08 | 1,441 | 1,441 | 1,415 | 1,429 | 13,500 |
| 2017/08/07 | 1,434 | 1,439 | 1,420 | 1,429 | 16,600 |
| 2017/08/04 | 1,480 | 1,482 | 1,455 | 1,464 | 15,400 |
| 2017/08/03 | 1,509 | 1,509 | 1,470 | 1,480 | 10,200 |
| 2017/08/02 | 1,485 | 1,515 | 1,473 | 1,496 | 15,600 |
| 2017/08/01 | 1,557 | 1,640 | 1,492 | 1,498 | 42,500 |
| 2017/07/31 | 1,500 | 1,564 | 1,459 | 1,564 | 71,700 |
| 2017/07/28 | 1,423 | 1,713 | 1,422 | 1,565 | 619,800 |
| 2017/07/27 | 1,415 | 1,415 | 1,413 | 1,413 | 400 |
| 2017/07/26 | 1,425 | 1,426 | 1,415 | 1,415 | 600 |
| 2017/07/25 | 1,420 | 1,420 | 1,410 | 1,412 | 900 |
| 2017/07/24 | 1,417 | 1,422 | 1,409 | 1,422 | 4,600 |
| 2017/07/21 | 1,414 | 1,429 | 1,412 | 1,429 | 3,800 |
| 2017/07/20 | 1,416 | 1,420 | 1,416 | 1,418 | 1,600 |
| 2017/07/19 | 1,426 | 1,428 | 1,420 | 1,424 | 2,000 |
| 2017/07/18 | 1,427 | 1,427 | 1,413 | 1,420 | 1,700 |
| 2017/07/14 | 1,414 | 1,418 | 1,406 | 1,406 | 3,700 |
| 2017/07/13 | 1,435 | 1,435 | 1,414 | 1,414 | 2,900 |
| 2017/07/12 | 1,422 | 1,427 | 1,419 | 1,419 | 4,400 |
| 2017/07/11 | 1,422 | 1,424 | 1,414 | 1,422 | 2,500 |
| 2017/07/10 | 1,390 | 1,420 | 1,386 | 1,408 | 5,400 |
| 2017/07/07 | 1,373 | 1,390 | 1,371 | 1,388 | 1,600 |
| 2017/07/06 | 1,371 | 1,379 | 1,371 | 1,373 | 1,700 |
| 2017/07/05 | 1,386 | 1,387 | 1,376 | 1,376 | 2,900 |
| 2017/07/04 | 1,400 | 1,400 | 1,370 | 1,372 | 8,000 |
| 2017/07/03 | 1,392 | 1,399 | 1,390 | 1,398 | 1,900 |
| 2017/06/30 | 1,390 | 1,395 | 1,376 | 1,395 | 3,200 |
| 2017/06/29 | 1,394 | 1,400 | 1,383 | 1,393 | 3,800 |
| 2017/06/28 | 1,400 | 1,404 | 1,394 | 1,398 | 2,500 |
| 2017/06/27 | 1,390 | 1,402 | 1,380 | 1,400 | 3,100 |
| 2017/06/26 | 1,368 | 1,386 | 1,368 | 1,380 | 2,200 |
| 2017/06/23 | 1,398 | 1,398 | 1,371 | 1,373 | 14,200 |
| 2017/06/22 | 1,365 | 1,399 | 1,365 | 1,398 | 4,200 |
| 2017/06/21 | 1,407 | 1,407 | 1,395 | 1,395 | 3,300 |
| 2017/06/20 | 1,402 | 1,405 | 1,396 | 1,396 | 1,600 |
| 2017/06/19 | 1,389 | 1,402 | 1,371 | 1,402 | 4,400 |
| 2017/06/16 | 1,385 | 1,389 | 1,360 | 1,389 | 9,700 |
| 2017/06/15 | 1,385 | 1,438 | 1,385 | 1,385 | 12,400 |
| 2017/06/14 | 1,395 | 1,414 | 1,382 | 1,383 | 13,700 |
| 2017/06/13 | 1,427 | 1,427 | 1,408 | 1,412 | 6,600 |
| 2017/06/12 | 1,430 | 1,493 | 1,410 | 1,427 | 16,800 |
| 2017/06/09 | 1,551 | 1,591 | 1,405 | 1,456 | 44,700 |
| 2017/06/08 | 1,548 | 1,550 | 1,518 | 1,531 | 38,900 |
| 2017/06/07 | 1,549 | 1,580 | 1,460 | 1,515 | 113,400 |
| 2017/06/06 | 1,400 | 1,450 | 1,361 | 1,450 | 39,100 |
| 2017/06/05 | 1,350 | 1,430 | 1,323 | 1,349 | 27,400 |
| 2017/06/02 | 1,310 | 1,330 | 1,308 | 1,330 | 6,500 |
| 2017/06/01 | 1,294 | 1,312 | 1,294 | 1,312 | 3,100 |
| 2017/05/31 | 1,304 | 1,319 | 1,290 | 1,294 | 7,800 |
| 2017/05/30 | 1,310 | 1,313 | 1,306 | 1,310 | 3,800 |
| 2017/05/29 | 1,311 | 1,315 | 1,308 | 1,308 | 1,900 |
| 2017/05/26 | 1,306 | 1,314 | 1,306 | 1,310 | 1,300 |
| 2017/05/25 | 1,320 | 1,320 | 1,308 | 1,308 | 6,000 |
| 2017/05/24 | 1,319 | 1,320 | 1,305 | 1,315 | 5,100 |
| 2017/05/23 | 1,321 | 1,321 | 1,301 | 1,301 | 5,700 |
| 2017/05/22 | 1,324 | 1,325 | 1,306 | 1,317 | 6,900 |
| 2017/05/19 | 1,324 | 1,324 | 1,295 | 1,324 | 9,400 |
| 2017/05/18 | 1,295 | 1,300 | 1,281 | 1,296 | 8,800 |
| 2017/05/17 | 1,321 | 1,325 | 1,297 | 1,297 | 11,900 |
| 2017/05/16 | 1,344 | 1,367 | 1,302 | 1,329 | 26,200 |
| 2017/05/15 | 1,366 | 1,548 | 1,340 | 1,342 | 195,200 |
| 2017/05/12 | 1,250 | 1,255 | 1,201 | 1,255 | 7,000 |
| 2017/05/11 | 1,248 | 1,255 | 1,246 | 1,254 | 3,300 |
| 2017/05/10 | 1,246 | 1,251 | 1,237 | 1,244 | 3,100 |
| 2017/05/09 | 1,253 | 1,254 | 1,242 | 1,242 | 1,400 |
| 2017/05/08 | 1,234 | 1,249 | 1,234 | 1,245 | 4,400 |
| 2017/05/02 | 1,218 | 1,231 | 1,218 | 1,231 | 4,100 |
| 2017/05/01 | 1,214 | 1,231 | 1,200 | 1,231 | 6,000 |
| 2017/04/28 | 1,214 | 1,220 | 1,211 | 1,212 | 5,800 |
| 2017/04/27 | 1,214 | 1,216 | 1,209 | 1,213 | 3,400 |
| 2017/04/26 | 1,207 | 1,216 | 1,207 | 1,216 | 2,500 |
| 2017/04/25 | 1,216 | 1,216 | 1,204 | 1,207 | 3,300 |
| 2017/04/24 | 1,227 | 1,227 | 1,200 | 1,210 | 6,800 |
| 2017/04/21 | 1,210 | 1,220 | 1,210 | 1,220 | 2,600 |
| 2017/04/20 | 1,219 | 1,250 | 1,215 | 1,215 | 11,400 |
| 2017/04/19 | 1,212 | 1,237 | 1,212 | 1,234 | 2,700 |
| 2017/04/18 | 1,220 | 1,230 | 1,211 | 1,215 | 6,500 |
| 2017/04/17 | 1,205 | 1,227 | 1,201 | 1,213 | 3,800 |
| 2017/04/14 | 1,232 | 1,253 | 1,206 | 1,228 | 6,200 |
| 2017/04/13 | 1,158 | 1,254 | 1,158 | 1,233 | 8,300 |
| 2017/04/12 | 1,205 | 1,250 | 1,163 | 1,218 | 17,800 |
| 2017/04/11 | 1,282 | 1,282 | 1,200 | 1,208 | 9,200 |
| 2017/04/10 | 1,266 | 1,266 | 1,206 | 1,252 | 5,200 |
| 2017/04/07 | 1,269 | 1,269 | 1,238 | 1,266 | 6,100 |
| 2017/04/06 | 1,294 | 1,294 | 1,232 | 1,250 | 9,300 |
| 2017/04/05 | 1,315 | 1,315 | 1,289 | 1,289 | 7,100 |
| 2017/04/04 | 1,344 | 1,344 | 1,294 | 1,295 | 7,400 |
| 2017/04/03 | 1,351 | 1,351 | 1,315 | 1,315 | 4,800 |
| 2017/03/31 | 1,281 | 1,306 | 1,281 | 1,306 | 2,900 |
| 2017/03/30 | 1,296 | 1,296 | 1,286 | 1,294 | 1,700 |
| 2017/03/29 | 1,295 | 1,300 | 1,281 | 1,289 | 2,100 |
| 2017/03/28 | 1,300 | 1,300 | 1,290 | 1,295 | 3,100 |
| 2017/03/27 | 1,303 | 1,303 | 1,290 | 1,290 | 3,800 |
| 2017/03/24 | 1,323 | 1,323 | 1,302 | 1,302 | 2,400 |
| 2017/03/23 | 1,306 | 1,315 | 1,301 | 1,312 | 1,600 |
| 2017/03/22 | 1,300 | 1,314 | 1,296 | 1,306 | 3,900 |
| 2017/03/21 | 1,349 | 1,349 | 1,300 | 1,303 | 5,800 |
| 2017/03/17 | 1,324 | 1,349 | 1,322 | 1,326 | 2,500 |
| 2017/03/16 | 1,316 | 1,345 | 1,315 | 1,339 | 1,700 |
| 2017/03/15 | 1,338 | 1,340 | 1,312 | 1,316 | 7,200 |
| 2017/03/14 | 1,380 | 1,380 | 1,344 | 1,346 | 2,200 |
| 2017/03/13 | 1,393 | 1,393 | 1,353 | 1,366 | 6,500 |
| 2017/03/10 | 1,350 | 1,364 | 1,342 | 1,350 | 2,500 |
| 2017/03/09 | 1,346 | 1,354 | 1,340 | 1,340 | 4,200 |
| 2017/03/08 | 1,341 | 1,346 | 1,340 | 1,346 | 1,900 |
| 2017/03/07 | 1,343 | 1,355 | 1,341 | 1,342 | 3,900 |
| 2017/03/06 | 1,350 | 1,355 | 1,343 | 1,343 | 7,000 |
| 2017/03/03 | 1,369 | 1,370 | 1,352 | 1,363 | 6,100 |
| 2017/03/02 | 1,385 | 1,385 | 1,361 | 1,369 | 4,300 |
| 2017/03/01 | 1,380 | 1,380 | 1,360 | 1,375 | 5,100 |
| 2017/02/28 | 1,371 | 1,376 | 1,361 | 1,361 | 6,600 |
| 2017/02/27 | 1,375 | 1,389 | 1,365 | 1,370 | 8,600 |
| 2017/02/24 | 1,394 | 1,394 | 1,371 | 1,377 | 3,900 |
| 2017/02/23 | 1,383 | 1,398 | 1,376 | 1,385 | 3,400 |
| 2017/02/22 | 1,373 | 1,400 | 1,372 | 1,399 | 3,900 |
| 2017/02/21 | 1,368 | 1,389 | 1,367 | 1,375 | 2,200 |
| 2017/02/20 | 1,365 | 1,387 | 1,365 | 1,373 | 2,600 |
| 2017/02/17 | 1,374 | 1,390 | 1,370 | 1,376 | 1,900 |
| 2017/02/16 | 1,385 | 1,400 | 1,371 | 1,390 | 4,900 |
| 2017/02/15 | 1,384 | 1,387 | 1,365 | 1,375 | 4,800 |
| 2017/02/14 | 1,363 | 1,380 | 1,363 | 1,370 | 1,800 |
| 2017/02/13 | 1,385 | 1,385 | 1,359 | 1,361 | 4,500 |
| 2017/02/10 | 1,369 | 1,379 | 1,355 | 1,367 | 4,800 |
| 2017/02/09 | 1,391 | 1,391 | 1,369 | 1,369 | 8,800 |
| 2017/02/08 | 1,382 | 1,398 | 1,381 | 1,395 | 3,400 |
| 2017/02/07 | 1,400 | 1,400 | 1,372 | 1,381 | 5,400 |
| 2017/02/06 | 1,433 | 1,433 | 1,381 | 1,405 | 8,600 |
| 2017/02/03 | 1,440 | 1,440 | 1,390 | 1,433 | 7,800 |
| 2017/02/02 | 1,365 | 1,413 | 1,365 | 1,413 | 6,000 |
| 2017/02/01 | 1,375 | 1,380 | 1,357 | 1,362 | 3,700 |
| 2017/01/31 | 1,390 | 1,399 | 1,355 | 1,370 | 6,000 |
| 2017/01/30 | 1,386 | 1,403 | 1,386 | 1,391 | 3,900 |
| 2017/01/27 | 1,404 | 1,410 | 1,390 | 1,390 | 5,500 |
| 2017/01/26 | 1,411 | 1,420 | 1,405 | 1,406 | 3,800 |
| 2017/01/25 | 1,418 | 1,425 | 1,397 | 1,414 | 5,500 |
| 2017/01/24 | 1,391 | 1,407 | 1,388 | 1,388 | 5,300 |
| 2017/01/23 | 1,410 | 1,419 | 1,392 | 1,403 | 4,100 |
| 2017/01/20 | 1,390 | 1,420 | 1,384 | 1,413 | 4,300 |
| 2017/01/19 | 1,411 | 1,419 | 1,389 | 1,413 | 4,100 |
| 2017/01/18 | 1,365 | 1,396 | 1,365 | 1,383 | 4,600 |
| 2017/01/17 | 1,400 | 1,420 | 1,362 | 1,370 | 9,400 |
| 2017/01/16 | 1,438 | 1,467 | 1,401 | 1,402 | 18,800 |
| 2017/01/13 | 1,419 | 1,437 | 1,415 | 1,423 | 3,300 |
| 2017/01/12 | 1,451 | 1,451 | 1,419 | 1,419 | 10,500 |
| 2017/01/11 | 1,503 | 1,510 | 1,431 | 1,440 | 18,000 |
| 2017/01/10 | 1,488 | 1,545 | 1,478 | 1,483 | 23,400 |
| 2017/01/06 | 1,480 | 1,505 | 1,480 | 1,481 | 20,400 |
| 2017/01/05 | 1,565 | 1,577 | 1,480 | 1,507 | 87,700 |
| 2017/01/04 | 1,368 | 1,656 | 1,368 | 1,560 | 194,500 |