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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,156 | 1,189 | 1,151 | 1,183 | 11,300 |
| 2021/12/29 | 1,134 | 1,195 | 1,129 | 1,190 | 31,100 |
| 2021/12/28 | 1,129 | 1,145 | 1,103 | 1,123 | 31,600 |
| 2021/12/27 | 1,119 | 1,165 | 1,081 | 1,121 | 57,000 |
| 2021/12/24 | 1,137 | 1,147 | 1,118 | 1,119 | 13,100 |
| 2021/12/23 | 1,151 | 1,165 | 1,129 | 1,129 | 15,300 |
| 2021/12/22 | 1,122 | 1,200 | 1,122 | 1,147 | 33,100 |
| 2021/12/21 | 1,068 | 1,108 | 1,057 | 1,092 | 25,200 |
| 2021/12/20 | 1,111 | 1,120 | 1,056 | 1,068 | 43,100 |
| 2021/12/17 | 1,141 | 1,141 | 1,111 | 1,111 | 16,200 |
| 2021/12/16 | 1,166 | 1,166 | 1,128 | 1,142 | 11,700 |
| 2021/12/15 | 1,127 | 1,166 | 1,125 | 1,136 | 15,100 |
| 2021/12/14 | 1,150 | 1,160 | 1,132 | 1,133 | 9,000 |
| 2021/12/13 | 1,200 | 1,203 | 1,157 | 1,165 | 11,300 |
| 2021/12/10 | 1,206 | 1,206 | 1,180 | 1,198 | 11,300 |
| 2021/12/09 | 1,232 | 1,235 | 1,201 | 1,206 | 13,500 |
| 2021/12/08 | 1,198 | 1,238 | 1,198 | 1,227 | 18,800 |
| 2021/12/07 | 1,160 | 1,188 | 1,148 | 1,180 | 15,300 |
| 2021/12/06 | 1,155 | 1,183 | 1,128 | 1,141 | 19,000 |
| 2021/12/03 | 1,112 | 1,162 | 1,112 | 1,162 | 16,400 |
| 2021/12/02 | 1,124 | 1,133 | 1,104 | 1,110 | 26,500 |
| 2021/12/01 | 1,130 | 1,155 | 1,104 | 1,154 | 23,800 |
| 2021/11/30 | 1,165 | 1,198 | 1,130 | 1,130 | 40,800 |
| 2021/11/29 | 1,177 | 1,209 | 1,150 | 1,153 | 49,900 |
| 2021/11/26 | 1,235 | 1,235 | 1,192 | 1,209 | 31,800 |
| 2021/11/25 | 1,238 | 1,238 | 1,200 | 1,220 | 30,000 |
| 2021/11/24 | 1,271 | 1,271 | 1,234 | 1,237 | 26,700 |
| 2021/11/22 | 1,270 | 1,271 | 1,257 | 1,265 | 23,100 |
| 2021/11/19 | 1,300 | 1,300 | 1,284 | 1,288 | 30,800 |
| 2021/11/18 | 1,311 | 1,315 | 1,261 | 1,274 | 50,800 |
| 2021/11/17 | 1,320 | 1,327 | 1,294 | 1,310 | 42,500 |
| 2021/11/16 | 1,331 | 1,341 | 1,315 | 1,320 | 58,900 |
| 2021/11/15 | 1,302 | 1,348 | 1,244 | 1,322 | 178,600 |
| 2021/11/12 | 1,463 | 1,482 | 1,451 | 1,476 | 49,800 |
| 2021/11/11 | 1,508 | 1,508 | 1,468 | 1,470 | 34,500 |
| 2021/11/10 | 1,522 | 1,577 | 1,498 | 1,508 | 52,900 |
| 2021/11/09 | 1,538 | 1,575 | 1,518 | 1,529 | 38,700 |
| 2021/11/08 | 1,606 | 1,625 | 1,512 | 1,535 | 78,000 |
| 2021/11/05 | 1,548 | 1,605 | 1,540 | 1,597 | 117,100 |
| 2021/11/04 | 1,454 | 1,510 | 1,454 | 1,510 | 32,300 |
| 2021/11/02 | 1,468 | 1,477 | 1,443 | 1,453 | 42,800 |
| 2021/11/01 | 1,461 | 1,495 | 1,460 | 1,468 | 27,800 |
| 2021/10/29 | 1,485 | 1,485 | 1,455 | 1,461 | 21,000 |
| 2021/10/28 | 1,511 | 1,518 | 1,474 | 1,478 | 47,600 |
| 2021/10/27 | 1,579 | 1,579 | 1,520 | 1,536 | 39,200 |
| 2021/10/26 | 1,573 | 1,584 | 1,535 | 1,560 | 25,100 |
| 2021/10/25 | 1,565 | 1,577 | 1,532 | 1,548 | 44,700 |
| 2021/10/22 | 1,525 | 1,605 | 1,516 | 1,591 | 82,400 |
| 2021/10/21 | 1,555 | 1,572 | 1,503 | 1,508 | 63,600 |
| 2021/10/20 | 1,647 | 1,647 | 1,571 | 1,586 | 50,300 |
| 2021/10/19 | 1,620 | 1,640 | 1,581 | 1,638 | 58,300 |
| 2021/10/18 | 1,570 | 1,658 | 1,545 | 1,632 | 76,800 |
| 2021/10/15 | 1,537 | 1,612 | 1,516 | 1,576 | 73,100 |
| 2021/10/14 | 1,601 | 1,660 | 1,486 | 1,535 | 178,500 |
| 2021/10/13 | 1,520 | 1,630 | 1,515 | 1,592 | 190,400 |
| 2021/10/12 | 1,472 | 1,582 | 1,472 | 1,490 | 67,900 |
| 2021/10/11 | 1,397 | 1,484 | 1,395 | 1,471 | 31,900 |
| 2021/10/08 | 1,406 | 1,424 | 1,397 | 1,397 | 18,600 |
| 2021/10/07 | 1,405 | 1,428 | 1,392 | 1,401 | 17,200 |
| 2021/10/06 | 1,425 | 1,463 | 1,390 | 1,405 | 29,000 |
| 2021/10/05 | 1,426 | 1,436 | 1,395 | 1,411 | 27,900 |
| 2021/10/04 | 1,491 | 1,499 | 1,434 | 1,434 | 28,100 |
| 2021/10/01 | 1,467 | 1,503 | 1,460 | 1,490 | 19,400 |
| 2021/09/30 | 1,500 | 1,509 | 1,456 | 1,475 | 18,900 |
| 2021/09/29 | 1,502 | 1,517 | 1,466 | 1,508 | 42,200 |
| 2021/09/28 | 1,503 | 1,512 | 1,473 | 1,502 | 12,800 |
| 2021/09/27 | 1,529 | 1,548 | 1,486 | 1,517 | 17,300 |
| 2021/09/24 | 1,496 | 1,536 | 1,496 | 1,532 | 15,600 |
| 2021/09/22 | 1,492 | 1,494 | 1,459 | 1,466 | 16,500 |
| 2021/09/21 | 1,461 | 1,515 | 1,460 | 1,491 | 21,100 |
| 2021/09/17 | 1,579 | 1,579 | 1,520 | 1,531 | 34,100 |
| 2021/09/16 | 1,633 | 1,663 | 1,551 | 1,586 | 46,600 |
| 2021/09/15 | 1,650 | 1,673 | 1,617 | 1,633 | 22,600 |
| 2021/09/14 | 1,665 | 1,682 | 1,625 | 1,659 | 41,500 |
| 2021/09/13 | 1,598 | 1,654 | 1,580 | 1,648 | 43,700 |
| 2021/09/10 | 1,574 | 1,600 | 1,552 | 1,600 | 23,800 |
| 2021/09/09 | 1,562 | 1,583 | 1,539 | 1,582 | 18,100 |
| 2021/09/08 | 1,579 | 1,579 | 1,557 | 1,571 | 21,900 |
| 2021/09/07 | 1,512 | 1,599 | 1,512 | 1,581 | 43,600 |
| 2021/09/06 | 1,554 | 1,554 | 1,519 | 1,522 | 12,400 |
| 2021/09/03 | 1,504 | 1,545 | 1,500 | 1,531 | 14,400 |
| 2021/09/02 | 1,545 | 1,550 | 1,486 | 1,508 | 15,300 |
| 2021/09/01 | 1,570 | 1,574 | 1,526 | 1,552 | 17,400 |
| 2021/08/31 | 1,530 | 1,574 | 1,516 | 1,574 | 13,900 |
| 2021/08/30 | 1,561 | 1,572 | 1,530 | 1,541 | 25,500 |
| 2021/08/27 | 1,584 | 1,616 | 1,546 | 1,547 | 30,600 |
| 2021/08/26 | 1,476 | 1,586 | 1,476 | 1,584 | 35,100 |
| 2021/08/25 | 1,494 | 1,513 | 1,483 | 1,493 | 12,500 |
| 2021/08/24 | 1,466 | 1,509 | 1,466 | 1,494 | 31,300 |
| 2021/08/23 | 1,424 | 1,470 | 1,402 | 1,467 | 22,900 |
| 2021/08/20 | 1,440 | 1,452 | 1,387 | 1,394 | 50,200 |
| 2021/08/19 | 1,536 | 1,546 | 1,436 | 1,437 | 82,800 |
| 2021/08/18 | 1,570 | 1,628 | 1,566 | 1,567 | 40,500 |
| 2021/08/17 | 1,748 | 1,748 | 1,605 | 1,610 | 83,000 |
| 2021/08/16 | 1,652 | 1,729 | 1,565 | 1,721 | 164,200 |
| 2021/08/13 | 1,636 | 1,748 | 1,625 | 1,705 | 115,200 |
| 2021/08/12 | 1,621 | 1,626 | 1,581 | 1,605 | 34,500 |
| 2021/08/11 | 1,601 | 1,668 | 1,540 | 1,556 | 102,400 |
| 2021/08/10 | 1,520 | 1,552 | 1,520 | 1,542 | 33,400 |
| 2021/08/06 | 1,500 | 1,576 | 1,470 | 1,556 | 56,500 |
| 2021/08/05 | 1,423 | 1,520 | 1,423 | 1,504 | 29,900 |
| 2021/08/04 | 1,469 | 1,473 | 1,430 | 1,431 | 14,600 |
| 2021/08/03 | 1,421 | 1,468 | 1,420 | 1,466 | 14,800 |
| 2021/08/02 | 1,394 | 1,443 | 1,378 | 1,421 | 17,500 |
| 2021/07/30 | 1,444 | 1,444 | 1,387 | 1,394 | 11,600 |
| 2021/07/29 | 1,411 | 1,432 | 1,411 | 1,424 | 9,900 |
| 2021/07/28 | 1,418 | 1,455 | 1,412 | 1,413 | 17,100 |
| 2021/07/27 | 1,385 | 1,495 | 1,385 | 1,447 | 38,000 |
| 2021/07/26 | 1,361 | 1,415 | 1,361 | 1,385 | 8,700 |
| 2021/07/21 | 1,337 | 1,389 | 1,335 | 1,361 | 24,700 |
| 2021/07/20 | 1,353 | 1,379 | 1,323 | 1,332 | 28,900 |
| 2021/07/19 | 1,386 | 1,397 | 1,368 | 1,383 | 13,200 |
| 2021/07/16 | 1,400 | 1,415 | 1,391 | 1,415 | 15,200 |
| 2021/07/15 | 1,426 | 1,435 | 1,398 | 1,413 | 14,500 |
| 2021/07/14 | 1,425 | 1,450 | 1,415 | 1,422 | 11,200 |
| 2021/07/13 | 1,435 | 1,438 | 1,415 | 1,425 | 8,700 |
| 2021/07/12 | 1,366 | 1,443 | 1,366 | 1,425 | 17,400 |
| 2021/07/09 | 1,380 | 1,390 | 1,316 | 1,371 | 37,200 |
| 2021/07/08 | 1,429 | 1,429 | 1,393 | 1,393 | 15,300 |
| 2021/07/07 | 1,438 | 1,438 | 1,407 | 1,413 | 6,900 |
| 2021/07/06 | 1,421 | 1,438 | 1,420 | 1,432 | 4,200 |
| 2021/07/05 | 1,468 | 1,468 | 1,421 | 1,421 | 10,700 |
| 2021/07/02 | 1,440 | 1,459 | 1,430 | 1,444 | 13,600 |
| 2021/07/01 | 1,414 | 1,431 | 1,392 | 1,423 | 26,700 |
| 2021/06/30 | 1,436 | 1,467 | 1,421 | 1,421 | 18,500 |
| 2021/06/29 | 1,497 | 1,497 | 1,446 | 1,449 | 12,200 |
| 2021/06/28 | 1,498 | 1,513 | 1,474 | 1,476 | 14,300 |
| 2021/06/25 | 1,505 | 1,512 | 1,479 | 1,496 | 10,100 |
| 2021/06/24 | 1,489 | 1,508 | 1,474 | 1,505 | 21,200 |
| 2021/06/23 | 1,458 | 1,504 | 1,452 | 1,489 | 21,300 |
| 2021/06/22 | 1,457 | 1,500 | 1,457 | 1,459 | 15,300 |
| 2021/06/21 | 1,480 | 1,497 | 1,431 | 1,450 | 50,700 |
| 2021/06/18 | 1,580 | 1,582 | 1,512 | 1,520 | 39,700 |
| 2021/06/17 | 1,560 | 1,599 | 1,560 | 1,589 | 16,200 |
| 2021/06/16 | 1,607 | 1,613 | 1,573 | 1,578 | 27,300 |
| 2021/06/15 | 1,578 | 1,600 | 1,571 | 1,600 | 15,900 |
| 2021/06/14 | 1,544 | 1,595 | 1,544 | 1,590 | 26,200 |
| 2021/06/11 | 1,567 | 1,570 | 1,539 | 1,544 | 29,000 |
| 2021/06/10 | 1,599 | 1,599 | 1,544 | 1,565 | 62,600 |
| 2021/06/09 | 1,571 | 1,675 | 1,533 | 1,609 | 190,800 |
| 2021/06/08 | 1,610 | 1,646 | 1,565 | 1,568 | 67,300 |
| 2021/06/07 | 1,554 | 1,687 | 1,535 | 1,622 | 51,800 |
| 2021/06/04 | 1,552 | 1,559 | 1,515 | 1,551 | 22,100 |
| 2021/06/03 | 1,541 | 1,552 | 1,527 | 1,545 | 21,000 |
| 2021/06/02 | 1,539 | 1,559 | 1,532 | 1,541 | 8,300 |
| 2021/06/01 | 1,534 | 1,556 | 1,528 | 1,540 | 17,200 |
| 2021/05/31 | 1,580 | 1,580 | 1,540 | 1,546 | 12,400 |
| 2021/05/28 | 1,540 | 1,569 | 1,526 | 1,551 | 24,400 |
| 2021/05/27 | 1,568 | 1,570 | 1,527 | 1,535 | 33,800 |
| 2021/05/26 | 1,546 | 1,569 | 1,526 | 1,568 | 19,600 |
| 2021/05/25 | 1,526 | 1,572 | 1,526 | 1,553 | 35,500 |
| 2021/05/24 | 1,599 | 1,599 | 1,524 | 1,553 | 56,100 |
| 2021/05/21 | 1,546 | 1,590 | 1,538 | 1,588 | 47,700 |
| 2021/05/20 | 1,535 | 1,553 | 1,511 | 1,550 | 32,400 |
| 2021/05/19 | 1,506 | 1,560 | 1,487 | 1,539 | 47,000 |
| 2021/05/18 | 1,402 | 1,583 | 1,402 | 1,546 | 131,800 |
| 2021/05/17 | 1,516 | 1,524 | 1,386 | 1,432 | 177,500 |
| 2021/05/14 | 1,611 | 1,633 | 1,550 | 1,556 | 101,800 |
| 2021/05/13 | 1,746 | 1,754 | 1,580 | 1,603 | 285,400 |
| 2021/05/12 | 1,691 | 1,704 | 1,627 | 1,666 | 72,000 |
| 2021/05/11 | 1,661 | 1,691 | 1,650 | 1,651 | 29,000 |
| 2021/05/10 | 1,747 | 1,747 | 1,670 | 1,685 | 52,600 |
| 2021/05/07 | 1,650 | 1,720 | 1,635 | 1,718 | 66,600 |
| 2021/05/06 | 1,620 | 1,660 | 1,612 | 1,632 | 29,000 |
| 2021/04/30 | 1,648 | 1,649 | 1,603 | 1,629 | 53,000 |
| 2021/04/28 | 1,650 | 1,659 | 1,626 | 1,648 | 37,500 |
| 2021/04/27 | 1,707 | 1,718 | 1,639 | 1,653 | 98,000 |
| 2021/04/26 | 1,701 | 1,720 | 1,669 | 1,709 | 66,600 |
| 2021/04/23 | 1,753 | 1,776 | 1,720 | 1,729 | 86,300 |
| 2021/04/22 | 1,800 | 1,828 | 1,779 | 1,784 | 33,600 |
| 2021/04/21 | 1,820 | 1,828 | 1,775 | 1,775 | 81,900 |
| 2021/04/20 | 1,835 | 1,863 | 1,824 | 1,855 | 45,300 |
| 2021/04/19 | 1,871 | 1,893 | 1,843 | 1,845 | 64,500 |
| 2021/04/16 | 1,825 | 1,909 | 1,806 | 1,899 | 92,500 |
| 2021/04/15 | 1,854 | 1,860 | 1,825 | 1,825 | 33,500 |
| 2021/04/14 | 1,888 | 1,888 | 1,833 | 1,836 | 67,100 |
| 2021/04/13 | 1,883 | 1,913 | 1,840 | 1,876 | 92,800 |
| 2021/04/12 | 1,896 | 1,896 | 1,851 | 1,860 | 42,600 |
| 2021/04/09 | 1,905 | 1,916 | 1,873 | 1,878 | 47,300 |
| 2021/04/08 | 1,914 | 1,922 | 1,862 | 1,880 | 54,500 |
| 2021/04/07 | 1,877 | 1,907 | 1,857 | 1,905 | 53,100 |
| 2021/04/06 | 1,915 | 1,915 | 1,832 | 1,879 | 79,900 |
| 2021/04/05 | 1,931 | 1,950 | 1,880 | 1,893 | 104,300 |
| 2021/04/02 | 1,872 | 1,936 | 1,843 | 1,929 | 143,700 |
| 2021/04/01 | 1,888 | 1,888 | 1,830 | 1,853 | 54,900 |
| 2021/03/31 | 1,868 | 1,919 | 1,851 | 1,870 | 91,000 |
| 2021/03/30 | 1,782 | 1,870 | 1,781 | 1,870 | 71,300 |
| 2021/03/29 | 1,898 | 1,927 | 1,790 | 1,795 | 209,800 |
| 2021/03/26 | 1,785 | 1,836 | 1,760 | 1,818 | 80,000 |
| 2021/03/25 | 1,798 | 1,803 | 1,709 | 1,748 | 67,200 |
| 2021/03/24 | 1,787 | 1,839 | 1,773 | 1,781 | 95,800 |
| 2021/03/23 | 1,803 | 1,836 | 1,795 | 1,808 | 60,900 |
| 2021/03/22 | 1,841 | 1,848 | 1,800 | 1,803 | 81,400 |
| 2021/03/19 | 1,875 | 1,889 | 1,846 | 1,849 | 75,200 |
| 2021/03/18 | 1,910 | 1,918 | 1,875 | 1,895 | 66,400 |
| 2021/03/17 | 1,870 | 1,910 | 1,860 | 1,903 | 65,200 |
| 2021/03/16 | 1,876 | 1,915 | 1,852 | 1,858 | 80,000 |
| 2021/03/15 | 1,953 | 1,960 | 1,871 | 1,889 | 103,200 |
| 2021/03/12 | 1,915 | 1,984 | 1,900 | 1,913 | 241,100 |
| 2021/03/11 | 1,815 | 1,870 | 1,792 | 1,860 | 120,700 |
| 2021/03/10 | 1,841 | 1,864 | 1,810 | 1,814 | 80,900 |
| 2021/03/09 | 1,859 | 1,869 | 1,804 | 1,845 | 84,700 |
| 2021/03/08 | 1,801 | 1,911 | 1,779 | 1,869 | 219,700 |
| 2021/03/05 | 1,753 | 1,820 | 1,701 | 1,813 | 103,500 |
| 2021/03/04 | 1,794 | 1,813 | 1,730 | 1,752 | 82,900 |
| 2021/03/03 | 1,811 | 1,880 | 1,788 | 1,823 | 120,700 |
| 2021/03/02 | 1,840 | 1,915 | 1,783 | 1,789 | 157,800 |
| 2021/03/01 | 1,800 | 1,827 | 1,746 | 1,823 | 81,800 |
| 2021/02/26 | 1,679 | 1,819 | 1,626 | 1,819 | 191,900 |
| 2021/02/25 | 1,817 | 1,825 | 1,699 | 1,705 | 179,000 |
| 2021/02/24 | 1,829 | 1,855 | 1,783 | 1,783 | 115,400 |
| 2021/02/22 | 1,845 | 1,875 | 1,797 | 1,800 | 100,600 |
| 2021/02/19 | 1,850 | 1,915 | 1,799 | 1,805 | 143,800 |
| 2021/02/18 | 1,828 | 1,915 | 1,815 | 1,829 | 174,500 |
| 2021/02/17 | 1,880 | 1,993 | 1,803 | 1,868 | 815,000 |
| 2021/02/16 | 1,695 | 1,927 | 1,660 | 1,887 | 433,700 |
| 2021/02/15 | 1,727 | 1,740 | 1,680 | 1,690 | 84,800 |
| 2021/02/12 | 1,690 | 1,742 | 1,682 | 1,740 | 69,100 |
| 2021/02/10 | 1,681 | 1,756 | 1,647 | 1,710 | 144,400 |
| 2021/02/09 | 1,788 | 1,828 | 1,700 | 1,700 | 258,000 |
| 2021/02/08 | 1,876 | 1,976 | 1,788 | 1,807 | 800,100 |
| 2021/02/05 | 1,758 | 1,758 | 1,676 | 1,678 | 133,400 |
| 2021/02/04 | 1,756 | 1,785 | 1,713 | 1,732 | 72,200 |
| 2021/02/03 | 1,794 | 1,819 | 1,731 | 1,757 | 91,900 |
| 2021/02/02 | 1,777 | 1,790 | 1,681 | 1,765 | 111,500 |
| 2021/02/01 | 1,776 | 1,830 | 1,700 | 1,777 | 139,700 |
| 2021/01/29 | 1,955 | 1,972 | 1,750 | 1,844 | 206,500 |
| 2021/01/28 | 1,790 | 2,078 | 1,790 | 1,950 | 246,700 |
| 2021/01/28 | 1 -> 2.00 分割 | ||||
| 2021/01/27 | 3,920 | 3,995 | 3,730 | 3,780 | 121,400 |
| 2021/01/26 | 4,225 | 4,270 | 4,030 | 4,035 | 125,100 |
| 2021/01/25 | 4,275 | 4,460 | 4,130 | 4,270 | 176,500 |
| 2021/01/22 | 4,000 | 4,365 | 3,920 | 4,290 | 320,100 |
| 2021/01/21 | 3,885 | 4,035 | 3,815 | 3,995 | 139,200 |
| 2021/01/20 | 4,100 | 4,175 | 3,800 | 3,900 | 285,300 |
| 2021/01/19 | 4,300 | 4,540 | 4,005 | 4,035 | 1,189,400 |
| 2021/01/18 | 3,690 | 4,005 | 3,625 | 4,005 | 496,800 |
| 2021/01/15 | 3,445 | 3,445 | 3,280 | 3,305 | 82,800 |
| 2021/01/14 | 3,500 | 3,680 | 3,375 | 3,390 | 212,200 |
| 2021/01/13 | 3,485 | 3,495 | 3,200 | 3,490 | 284,800 |
| 2021/01/12 | 3,515 | 3,650 | 3,420 | 3,430 | 180,200 |
| 2021/01/08 | 3,350 | 3,745 | 3,280 | 3,655 | 258,000 |
| 2021/01/07 | 3,335 | 3,340 | 3,220 | 3,280 | 69,700 |
| 2021/01/06 | 3,215 | 3,450 | 3,185 | 3,280 | 117,400 |
| 2021/01/05 | 3,150 | 3,365 | 3,090 | 3,285 | 179,900 |
| 2021/01/04 | 3,330 | 3,620 | 3,130 | 3,155 | 304,700 |