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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,410 | 1,435 | 1,410 | 1,435 | 13,400 |
| 2022/12/29 | 1,415 | 1,431 | 1,396 | 1,418 | 14,300 |
| 2022/12/28 | 1,434 | 1,443 | 1,418 | 1,418 | 17,300 |
| 2022/12/27 | 1,419 | 1,436 | 1,414 | 1,429 | 26,500 |
| 2022/12/26 | 1,428 | 1,438 | 1,421 | 1,424 | 23,500 |
| 2022/12/23 | 1,487 | 1,487 | 1,443 | 1,446 | 18,500 |
| 2022/12/22 | 1,468 | 1,485 | 1,455 | 1,457 | 17,500 |
| 2022/12/21 | 1,447 | 1,499 | 1,447 | 1,470 | 24,800 |
| 2022/12/20 | 1,507 | 1,507 | 1,440 | 1,450 | 55,000 |
| 2022/12/19 | 1,503 | 1,522 | 1,491 | 1,510 | 30,800 |
| 2022/12/16 | 1,520 | 1,525 | 1,502 | 1,503 | 15,600 |
| 2022/12/15 | 1,516 | 1,531 | 1,500 | 1,529 | 15,300 |
| 2022/12/14 | 1,514 | 1,522 | 1,502 | 1,516 | 17,500 |
| 2022/12/13 | 1,559 | 1,559 | 1,514 | 1,516 | 29,000 |
| 2022/12/12 | 1,493 | 1,517 | 1,493 | 1,510 | 13,700 |
| 2022/12/09 | 1,490 | 1,520 | 1,490 | 1,515 | 28,400 |
| 2022/12/08 | 1,516 | 1,516 | 1,477 | 1,513 | 30,200 |
| 2022/12/07 | 1,493 | 1,523 | 1,480 | 1,515 | 24,200 |
| 2022/12/06 | 1,510 | 1,515 | 1,473 | 1,486 | 42,000 |
| 2022/12/05 | 1,532 | 1,533 | 1,501 | 1,505 | 35,800 |
| 2022/12/02 | 1,554 | 1,560 | 1,524 | 1,541 | 32,400 |
| 2022/12/01 | 1,627 | 1,635 | 1,560 | 1,563 | 89,100 |
| 2022/11/30 | 1,679 | 1,679 | 1,620 | 1,623 | 48,000 |
| 2022/11/29 | 1,675 | 1,703 | 1,654 | 1,679 | 42,600 |
| 2022/11/28 | 1,681 | 1,691 | 1,647 | 1,683 | 43,800 |
| 2022/11/25 | 1,663 | 1,690 | 1,660 | 1,687 | 39,100 |
| 2022/11/24 | 1,650 | 1,674 | 1,639 | 1,671 | 41,100 |
| 2022/11/22 | 1,671 | 1,674 | 1,645 | 1,645 | 52,700 |
| 2022/11/21 | 1,685 | 1,705 | 1,673 | 1,683 | 52,500 |
| 2022/11/18 | 1,642 | 1,689 | 1,636 | 1,674 | 66,900 |
| 2022/11/17 | 1,645 | 1,665 | 1,620 | 1,633 | 56,200 |
| 2022/11/16 | 1,690 | 1,708 | 1,633 | 1,645 | 100,500 |
| 2022/11/15 | 1,702 | 1,719 | 1,664 | 1,700 | 93,100 |
| 2022/11/14 | 1,630 | 1,758 | 1,586 | 1,715 | 309,700 |
| 2022/11/11 | 1,600 | 1,695 | 1,600 | 1,655 | 196,300 |
| 2022/11/10 | 1,650 | 1,663 | 1,576 | 1,576 | 118,500 |
| 2022/11/09 | 1,650 | 1,669 | 1,601 | 1,610 | 114,800 |
| 2022/11/08 | 1,649 | 1,700 | 1,612 | 1,642 | 212,100 |
| 2022/11/07 | 1,598 | 1,612 | 1,573 | 1,606 | 68,600 |
| 2022/11/04 | 1,510 | 1,560 | 1,504 | 1,558 | 30,100 |
| 2022/11/02 | 1,517 | 1,536 | 1,500 | 1,532 | 22,900 |
| 2022/11/01 | 1,495 | 1,517 | 1,486 | 1,517 | 29,500 |
| 2022/10/31 | 1,510 | 1,518 | 1,482 | 1,490 | 35,200 |
| 2022/10/28 | 1,501 | 1,509 | 1,480 | 1,480 | 30,500 |
| 2022/10/27 | 1,524 | 1,545 | 1,505 | 1,505 | 28,900 |
| 2022/10/26 | 1,548 | 1,556 | 1,533 | 1,533 | 25,800 |
| 2022/10/25 | 1,577 | 1,582 | 1,542 | 1,546 | 42,400 |
| 2022/10/24 | 1,584 | 1,605 | 1,556 | 1,556 | 33,600 |
| 2022/10/21 | 1,558 | 1,575 | 1,539 | 1,566 | 30,700 |
| 2022/10/20 | 1,552 | 1,584 | 1,536 | 1,574 | 27,300 |
| 2022/10/19 | 1,605 | 1,613 | 1,565 | 1,565 | 43,400 |
| 2022/10/18 | 1,568 | 1,591 | 1,561 | 1,585 | 30,400 |
| 2022/10/17 | 1,539 | 1,556 | 1,530 | 1,545 | 25,900 |
| 2022/10/14 | 1,570 | 1,583 | 1,560 | 1,574 | 33,800 |
| 2022/10/13 | 1,582 | 1,582 | 1,542 | 1,548 | 40,300 |
| 2022/10/12 | 1,595 | 1,595 | 1,563 | 1,572 | 48,500 |
| 2022/10/11 | 1,610 | 1,625 | 1,595 | 1,605 | 46,700 |
| 2022/10/07 | 1,623 | 1,662 | 1,623 | 1,625 | 41,400 |
| 2022/10/06 | 1,720 | 1,720 | 1,649 | 1,652 | 112,600 |
| 2022/10/05 | 1,759 | 1,765 | 1,720 | 1,720 | 41,400 |
| 2022/10/04 | 1,708 | 1,760 | 1,699 | 1,751 | 70,700 |
| 2022/10/03 | 1,656 | 1,693 | 1,620 | 1,678 | 65,100 |
| 2022/09/30 | 1,670 | 1,715 | 1,653 | 1,675 | 70,300 |
| 2022/09/29 | 1,756 | 1,789 | 1,690 | 1,693 | 77,000 |
| 2022/09/28 | 1,796 | 1,821 | 1,711 | 1,742 | 120,200 |
| 2022/09/27 | 1,780 | 1,855 | 1,780 | 1,800 | 140,100 |
| 2022/09/26 | 1,800 | 1,860 | 1,751 | 1,770 | 253,000 |
| 2022/09/22 | 1,735 | 1,806 | 1,731 | 1,770 | 108,200 |
| 2022/09/21 | 1,790 | 1,879 | 1,730 | 1,742 | 175,700 |
| 2022/09/20 | 1,720 | 1,844 | 1,705 | 1,822 | 185,500 |
| 2022/09/16 | 1,928 | 1,928 | 1,730 | 1,749 | 447,500 |
| 2022/09/15 | 1,790 | 2,071 | 1,782 | 1,928 | 1,279,500 |
| 2022/09/14 | 1,670 | 1,758 | 1,665 | 1,715 | 88,700 |
| 2022/09/13 | 1,720 | 1,759 | 1,708 | 1,708 | 62,300 |
| 2022/09/12 | 1,728 | 1,769 | 1,696 | 1,706 | 114,300 |
| 2022/09/09 | 1,704 | 1,753 | 1,695 | 1,710 | 135,700 |
| 2022/09/08 | 1,727 | 1,739 | 1,642 | 1,687 | 178,000 |
| 2022/09/07 | 1,794 | 1,809 | 1,714 | 1,727 | 205,300 |
| 2022/09/06 | 1,655 | 1,835 | 1,617 | 1,785 | 417,300 |
| 2022/09/05 | 1,603 | 1,669 | 1,590 | 1,650 | 130,300 |
| 2022/09/02 | 1,699 | 1,705 | 1,600 | 1,600 | 225,600 |
| 2022/09/01 | 1,636 | 1,780 | 1,612 | 1,732 | 523,400 |
| 2022/08/31 | 1,759 | 1,765 | 1,642 | 1,665 | 513,800 |
| 2022/08/30 | 1,798 | 1,867 | 1,681 | 1,719 | 2,690,700 |
| 2022/08/29 | 1,590 | 1,790 | 1,515 | 1,790 | 1,678,700 |
| 2022/08/26 | 1,635 | 1,691 | 1,480 | 1,490 | 685,800 |
| 2022/08/25 | 1,428 | 1,626 | 1,401 | 1,514 | 742,200 |
| 2022/08/24 | 1,336 | 1,346 | 1,311 | 1,344 | 22,400 |
| 2022/08/23 | 1,317 | 1,339 | 1,305 | 1,331 | 10,800 |
| 2022/08/22 | 1,312 | 1,320 | 1,304 | 1,320 | 5,600 |
| 2022/08/19 | 1,339 | 1,340 | 1,315 | 1,316 | 11,800 |
| 2022/08/18 | 1,283 | 1,340 | 1,283 | 1,340 | 43,800 |
| 2022/08/17 | 1,289 | 1,318 | 1,275 | 1,307 | 30,400 |
| 2022/08/16 | 1,308 | 1,311 | 1,266 | 1,274 | 28,100 |
| 2022/08/15 | 1,343 | 1,343 | 1,300 | 1,307 | 28,700 |
| 2022/08/12 | 1,314 | 1,338 | 1,306 | 1,331 | 30,600 |
| 2022/08/10 | 1,307 | 1,312 | 1,287 | 1,295 | 8,600 |
| 2022/08/09 | 1,288 | 1,308 | 1,287 | 1,300 | 9,200 |
| 2022/08/08 | 1,309 | 1,309 | 1,288 | 1,294 | 11,000 |
| 2022/08/05 | 1,301 | 1,319 | 1,301 | 1,311 | 6,700 |
| 2022/08/04 | 1,301 | 1,314 | 1,300 | 1,314 | 2,700 |
| 2022/08/03 | 1,300 | 1,323 | 1,300 | 1,301 | 9,000 |
| 2022/08/02 | 1,321 | 1,321 | 1,295 | 1,296 | 5,800 |
| 2022/08/01 | 1,298 | 1,317 | 1,295 | 1,316 | 38,200 |
| 2022/07/29 | 1,310 | 1,324 | 1,289 | 1,298 | 16,200 |
| 2022/07/28 | 1,300 | 1,306 | 1,289 | 1,306 | 6,500 |
| 2022/07/27 | 1,315 | 1,315 | 1,295 | 1,299 | 5,400 |
| 2022/07/26 | 1,300 | 1,303 | 1,280 | 1,298 | 9,300 |
| 2022/07/25 | 1,311 | 1,311 | 1,289 | 1,307 | 4,500 |
| 2022/07/22 | 1,298 | 1,310 | 1,273 | 1,307 | 8,000 |
| 2022/07/21 | 1,297 | 1,307 | 1,282 | 1,293 | 5,600 |
| 2022/07/20 | 1,294 | 1,306 | 1,283 | 1,295 | 9,200 |
| 2022/07/19 | 1,263 | 1,282 | 1,257 | 1,282 | 6,000 |
| 2022/07/15 | 1,295 | 1,295 | 1,259 | 1,263 | 5,900 |
| 2022/07/14 | 1,271 | 1,294 | 1,260 | 1,284 | 6,500 |
| 2022/07/13 | 1,257 | 1,284 | 1,257 | 1,273 | 4,400 |
| 2022/07/12 | 1,284 | 1,284 | 1,258 | 1,268 | 8,500 |
| 2022/07/11 | 1,288 | 1,301 | 1,266 | 1,288 | 10,000 |
| 2022/07/08 | 1,276 | 1,300 | 1,261 | 1,288 | 12,600 |
| 2022/07/07 | 1,269 | 1,269 | 1,240 | 1,246 | 14,000 |
| 2022/07/06 | 1,254 | 1,278 | 1,237 | 1,260 | 12,000 |
| 2022/07/05 | 1,236 | 1,285 | 1,236 | 1,272 | 18,700 |
| 2022/07/04 | 1,254 | 1,258 | 1,236 | 1,236 | 8,100 |
| 2022/07/01 | 1,270 | 1,270 | 1,220 | 1,250 | 17,100 |
| 2022/06/30 | 1,300 | 1,310 | 1,263 | 1,263 | 18,100 |
| 2022/06/29 | 1,289 | 1,312 | 1,288 | 1,295 | 15,000 |
| 2022/06/28 | 1,309 | 1,349 | 1,309 | 1,315 | 39,000 |
| 2022/06/27 | 1,290 | 1,329 | 1,258 | 1,328 | 51,200 |
| 2022/06/24 | 1,266 | 1,274 | 1,241 | 1,257 | 15,600 |
| 2022/06/23 | 1,225 | 1,267 | 1,225 | 1,241 | 14,500 |
| 2022/06/22 | 1,268 | 1,268 | 1,205 | 1,225 | 24,200 |
| 2022/06/21 | 1,206 | 1,266 | 1,206 | 1,249 | 15,600 |
| 2022/06/20 | 1,267 | 1,267 | 1,200 | 1,207 | 37,700 |
| 2022/06/17 | 1,222 | 1,269 | 1,215 | 1,267 | 43,700 |
| 2022/06/16 | 1,298 | 1,300 | 1,252 | 1,252 | 44,400 |
| 2022/06/15 | 1,321 | 1,324 | 1,282 | 1,282 | 35,100 |
| 2022/06/14 | 1,304 | 1,320 | 1,284 | 1,320 | 26,800 |
| 2022/06/13 | 1,375 | 1,375 | 1,307 | 1,315 | 72,600 |
| 2022/06/10 | 1,396 | 1,396 | 1,375 | 1,390 | 24,800 |
| 2022/06/09 | 1,398 | 1,403 | 1,350 | 1,396 | 52,100 |
| 2022/06/08 | 1,390 | 1,415 | 1,390 | 1,400 | 25,900 |
| 2022/06/07 | 1,420 | 1,422 | 1,386 | 1,393 | 56,800 |
| 2022/06/06 | 1,420 | 1,442 | 1,410 | 1,418 | 17,100 |
| 2022/06/03 | 1,446 | 1,466 | 1,424 | 1,427 | 24,000 |
| 2022/06/02 | 1,426 | 1,445 | 1,420 | 1,432 | 16,000 |
| 2022/06/01 | 1,440 | 1,440 | 1,411 | 1,426 | 22,400 |
| 2022/05/31 | 1,425 | 1,450 | 1,425 | 1,440 | 22,200 |
| 2022/05/30 | 1,427 | 1,467 | 1,427 | 1,455 | 21,700 |
| 2022/05/27 | 1,450 | 1,450 | 1,415 | 1,427 | 22,200 |
| 2022/05/26 | 1,447 | 1,465 | 1,427 | 1,450 | 20,700 |
| 2022/05/25 | 1,500 | 1,500 | 1,441 | 1,448 | 32,900 |
| 2022/05/24 | 1,570 | 1,570 | 1,480 | 1,480 | 54,300 |
| 2022/05/23 | 1,520 | 1,555 | 1,495 | 1,551 | 62,700 |
| 2022/05/20 | 1,438 | 1,513 | 1,437 | 1,512 | 105,200 |
| 2022/05/19 | 1,401 | 1,432 | 1,373 | 1,418 | 37,400 |
| 2022/05/18 | 1,460 | 1,471 | 1,428 | 1,429 | 48,400 |
| 2022/05/17 | 1,395 | 1,462 | 1,394 | 1,448 | 45,600 |
| 2022/05/16 | 1,436 | 1,436 | 1,352 | 1,387 | 39,300 |
| 2022/05/13 | 1,392 | 1,444 | 1,392 | 1,436 | 28,400 |
| 2022/05/12 | 1,421 | 1,450 | 1,392 | 1,392 | 45,600 |
| 2022/05/11 | 1,427 | 1,490 | 1,424 | 1,451 | 35,700 |
| 2022/05/10 | 1,443 | 1,450 | 1,400 | 1,427 | 38,900 |
| 2022/05/09 | 1,429 | 1,490 | 1,423 | 1,473 | 46,100 |
| 2022/05/06 | 1,486 | 1,487 | 1,429 | 1,456 | 46,000 |
| 2022/05/02 | 1,536 | 1,590 | 1,480 | 1,482 | 170,200 |
| 2022/04/28 | 1,390 | 1,407 | 1,362 | 1,403 | 45,300 |
| 2022/04/27 | 1,450 | 1,451 | 1,361 | 1,401 | 62,400 |
| 2022/04/26 | 1,532 | 1,532 | 1,430 | 1,480 | 76,300 |
| 2022/04/25 | 1,561 | 1,561 | 1,508 | 1,540 | 60,200 |
| 2022/04/22 | 1,553 | 1,609 | 1,502 | 1,606 | 72,600 |
| 2022/04/21 | 1,650 | 1,667 | 1,571 | 1,576 | 104,200 |
| 2022/04/20 | 1,577 | 1,644 | 1,575 | 1,628 | 111,800 |
| 2022/04/19 | 1,529 | 1,570 | 1,512 | 1,563 | 73,500 |
| 2022/04/18 | 1,547 | 1,574 | 1,500 | 1,508 | 39,300 |
| 2022/04/15 | 1,549 | 1,610 | 1,500 | 1,547 | 66,600 |
| 2022/04/14 | 1,500 | 1,570 | 1,496 | 1,559 | 74,600 |
| 2022/04/13 | 1,480 | 1,518 | 1,470 | 1,477 | 37,100 |
| 2022/04/12 | 1,518 | 1,549 | 1,480 | 1,501 | 38,200 |
| 2022/04/11 | 1,484 | 1,582 | 1,481 | 1,518 | 106,100 |
| 2022/04/08 | 1,440 | 1,476 | 1,415 | 1,462 | 33,400 |
| 2022/04/07 | 1,446 | 1,465 | 1,400 | 1,410 | 48,900 |
| 2022/04/06 | 1,484 | 1,496 | 1,452 | 1,476 | 58,400 |
| 2022/04/05 | 1,515 | 1,530 | 1,483 | 1,516 | 46,800 |
| 2022/04/04 | 1,507 | 1,520 | 1,467 | 1,493 | 44,500 |
| 2022/04/01 | 1,515 | 1,519 | 1,470 | 1,506 | 62,800 |
| 2022/03/31 | 1,513 | 1,554 | 1,495 | 1,539 | 86,800 |
| 2022/03/30 | 1,450 | 1,520 | 1,420 | 1,466 | 102,100 |
| 2022/03/29 | 1,337 | 1,461 | 1,333 | 1,452 | 103,800 |
| 2022/03/28 | 1,400 | 1,400 | 1,326 | 1,344 | 54,900 |
| 2022/03/25 | 1,425 | 1,436 | 1,391 | 1,420 | 57,700 |
| 2022/03/24 | 1,383 | 1,438 | 1,383 | 1,420 | 91,700 |
| 2022/03/23 | 1,388 | 1,408 | 1,373 | 1,386 | 64,500 |
| 2022/03/22 | 1,385 | 1,414 | 1,326 | 1,400 | 107,500 |
| 2022/03/18 | 1,309 | 1,388 | 1,293 | 1,343 | 138,100 |
| 2022/03/17 | 1,280 | 1,350 | 1,252 | 1,309 | 68,600 |
| 2022/03/16 | 1,265 | 1,316 | 1,250 | 1,291 | 65,800 |
| 2022/03/15 | 1,308 | 1,308 | 1,251 | 1,252 | 74,800 |
| 2022/03/14 | 1,305 | 1,356 | 1,253 | 1,307 | 184,000 |
| 2022/03/11 | 1,414 | 1,455 | 1,310 | 1,310 | 220,000 |
| 2022/03/10 | 1,372 | 1,413 | 1,324 | 1,356 | 203,100 |
| 2022/03/09 | 1,468 | 1,525 | 1,369 | 1,456 | 462,600 |
| 2022/03/08 | 1,538 | 1,600 | 1,280 | 1,300 | 535,100 |
| 2022/03/07 | 1,646 | 1,780 | 1,601 | 1,623 | 667,000 |
| 2022/03/04 | 1,380 | 1,536 | 1,305 | 1,496 | 590,300 |
| 2022/03/03 | 1,332 | 1,370 | 1,268 | 1,290 | 146,800 |
| 2022/03/02 | 1,240 | 1,342 | 1,221 | 1,330 | 258,300 |
| 2022/03/01 | 1,231 | 1,280 | 1,170 | 1,180 | 103,100 |
| 2022/02/28 | 1,351 | 1,377 | 1,188 | 1,202 | 194,900 |
| 2022/02/25 | 1,198 | 1,288 | 1,157 | 1,275 | 208,000 |
| 2022/02/24 | 1,019 | 1,322 | 1,019 | 1,147 | 434,700 |
| 2022/02/22 | 1,020 | 1,053 | 1,020 | 1,022 | 14,200 |
| 2022/02/21 | 1,020 | 1,043 | 1,002 | 1,043 | 18,700 |
| 2022/02/18 | 1,025 | 1,038 | 1,016 | 1,024 | 15,700 |
| 2022/02/17 | 1,050 | 1,068 | 1,026 | 1,051 | 14,300 |
| 2022/02/16 | 1,074 | 1,075 | 1,043 | 1,058 | 19,100 |
| 2022/02/15 | 1,126 | 1,165 | 1,037 | 1,070 | 92,600 |
| 2022/02/14 | 995 | 1,023 | 995 | 1,006 | 17,000 |
| 2022/02/10 | 1,023 | 1,040 | 1,005 | 1,012 | 11,800 |
| 2022/02/09 | 1,018 | 1,032 | 1,001 | 1,015 | 6,000 |
| 2022/02/08 | 1,042 | 1,044 | 1,023 | 1,023 | 3,700 |
| 2022/02/07 | 1,055 | 1,055 | 980 | 1,042 | 4,600 |
| 2022/02/04 | 1,045 | 1,047 | 1,020 | 1,047 | 6,200 |
| 2022/02/03 | 1,033 | 1,043 | 1,016 | 1,043 | 10,400 |
| 2022/02/02 | 1,048 | 1,068 | 1,032 | 1,044 | 6,100 |
| 2022/02/01 | 1,050 | 1,069 | 992 | 1,049 | 10,200 |
| 2022/01/31 | 941 | 1,038 | 941 | 1,014 | 13,600 |
| 2022/01/28 | 968 | 985 | 930 | 971 | 14,300 |
| 2022/01/27 | 1,018 | 1,037 | 900 | 930 | 80,800 |
| 2022/01/26 | 1,050 | 1,057 | 1,032 | 1,037 | 10,400 |
| 2022/01/25 | 1,128 | 1,128 | 1,050 | 1,050 | 17,100 |
| 2022/01/24 | 1,111 | 1,141 | 1,111 | 1,117 | 5,300 |
| 2022/01/21 | 1,138 | 1,150 | 1,125 | 1,150 | 3,200 |
| 2022/01/20 | 1,124 | 1,164 | 1,124 | 1,152 | 5,500 |
| 2022/01/19 | 1,154 | 1,184 | 1,129 | 1,138 | 16,600 |
| 2022/01/18 | 1,182 | 1,206 | 1,160 | 1,184 | 12,400 |
| 2022/01/17 | 1,277 | 1,277 | 1,170 | 1,179 | 15,800 |
| 2022/01/14 | 1,261 | 1,268 | 1,231 | 1,263 | 13,700 |
| 2022/01/13 | 1,250 | 1,259 | 1,230 | 1,259 | 9,000 |
| 2022/01/12 | 1,243 | 1,265 | 1,222 | 1,250 | 21,100 |
| 2022/01/11 | 1,209 | 1,232 | 1,191 | 1,219 | 21,600 |
| 2022/01/07 | 1,181 | 1,220 | 1,179 | 1,210 | 21,800 |
| 2022/01/06 | 1,188 | 1,218 | 1,170 | 1,172 | 25,600 |
| 2022/01/05 | 1,221 | 1,239 | 1,186 | 1,218 | 31,300 |
| 2022/01/04 | 1,183 | 1,244 | 1,165 | 1,212 | 25,800 |