アサックス(8772)の株価時系列情報
アサックス(8772)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 159,000 | 160,000 | 154,000 | 159,000 | 52 |
| 2007/12/27 | 161,000 | 167,000 | 155,000 | 162,000 | 100 |
| 2007/12/26 | 155,000 | 162,000 | 155,000 | 162,000 | 133 |
| 2007/12/25 | 150,000 | 164,000 | 150,000 | 164,000 | 315 |
| 2007/12/21 | 138,000 | 150,000 | 133,000 | 150,000 | 323 |
| 2007/12/20 | 152,000 | 152,000 | 139,000 | 142,000 | 353 |
| 2007/12/19 | 151,000 | 156,000 | 147,000 | 150,000 | 395 |
| 2007/12/18 | 151,000 | 156,000 | 148,000 | 153,000 | 685 |
| 2007/12/17 | 160,000 | 162,000 | 146,000 | 151,000 | 1,042 |
| 2007/12/14 | 167,000 | 172,000 | 160,000 | 172,000 | 551 |
| 2007/12/13 | 180,000 | 180,000 | 166,000 | 170,000 | 683 |
| 2007/12/12 | 186,000 | 186,000 | 182,000 | 182,000 | 126 |
| 2007/12/11 | 186,000 | 189,000 | 182,000 | 189,000 | 206 |
| 2007/12/10 | 192,000 | 192,000 | 186,000 | 186,000 | 148 |
| 2007/12/07 | 191,000 | 192,000 | 182,000 | 187,000 | 246 |
| 2007/12/06 | 196,000 | 196,000 | 187,000 | 190,000 | 179 |
| 2007/12/05 | 189,000 | 193,000 | 185,000 | 192,000 | 85 |
| 2007/12/04 | 194,000 | 198,000 | 190,000 | 190,000 | 122 |
| 2007/12/03 | 198,000 | 199,000 | 195,000 | 196,000 | 84 |
| 2007/11/30 | 196,000 | 202,000 | 185,000 | 202,000 | 204 |
| 2007/11/29 | 203,000 | 204,000 | 189,000 | 195,000 | 337 |
| 2007/11/28 | 199,000 | 202,000 | 193,000 | 198,000 | 214 |
| 2007/11/27 | 181,000 | 204,000 | 181,000 | 203,000 | 204 |
| 2007/11/26 | 184,000 | 194,000 | 176,000 | 187,000 | 250 |
| 2007/11/22 | 183,000 | 188,000 | 175,000 | 181,000 | 298 |
| 2007/11/21 | 181,000 | 190,000 | 179,000 | 189,000 | 420 |
| 2007/11/20 | 180,000 | 186,000 | 173,000 | 181,000 | 470 |
| 2007/11/19 | 191,000 | 197,000 | 184,000 | 192,000 | 273 |
| 2007/11/16 | 194,000 | 194,000 | 188,000 | 192,000 | 403 |
| 2007/11/15 | 187,000 | 193,000 | 182,000 | 191,000 | 378 |
| 2007/11/14 | 186,000 | 193,000 | 181,000 | 193,000 | 386 |
| 2007/11/13 | 181,000 | 186,000 | 173,000 | 177,000 | 275 |
| 2007/11/12 | 180,000 | 185,000 | 173,000 | 180,000 | 281 |
| 2007/11/09 | 198,000 | 200,000 | 180,000 | 185,000 | 324 |
| 2007/11/08 | 191,000 | 199,000 | 187,000 | 195,000 | 406 |
| 2007/11/07 | 212,000 | 212,000 | 195,000 | 197,000 | 435 |
| 2007/11/06 | 222,000 | 226,000 | 208,000 | 208,000 | 354 |
| 2007/11/05 | 226,000 | 226,000 | 210,000 | 222,000 | 655 |
| 2007/11/02 | 231,000 | 237,000 | 214,000 | 222,000 | 1,222 |
| 2007/11/01 | 207,000 | 248,000 | 206,000 | 243,000 | 1,613 |
| 2007/10/31 | 200,000 | 210,000 | 194,000 | 208,000 | 605 |
| 2007/10/30 | 217,000 | 222,000 | 203,000 | 207,000 | 788 |
| 2007/10/29 | 227,000 | 227,000 | 212,000 | 214,000 | 946 |
| 2007/10/26 | 204,000 | 228,000 | 204,000 | 228,000 | 1,436 |
| 2007/10/25 | 200,000 | 204,000 | 188,000 | 201,000 | 1,017 |
| 2007/10/24 | 186,000 | 211,000 | 185,000 | 203,000 | 2,302 |
| 2007/10/23 | 176,000 | 182,000 | 176,000 | 181,000 | 774 |
| 2007/10/22 | 170,000 | 176,000 | 162,000 | 175,000 | 257 |
| 2007/10/19 | 169,000 | 179,000 | 167,000 | 179,000 | 470 |
| 2007/10/18 | 160,000 | 171,000 | 159,000 | 171,000 | 344 |
| 2007/10/17 | 163,000 | 171,000 | 159,000 | 160,000 | 383 |
| 2007/10/16 | 178,000 | 183,000 | 168,000 | 169,000 | 679 |
| 2007/10/15 | 176,000 | 177,000 | 171,000 | 175,000 | 305 |
| 2007/10/12 | 178,000 | 179,000 | 176,000 | 177,000 | 248 |
| 2007/10/11 | 179,000 | 184,000 | 173,000 | 181,000 | 805 |
| 2007/10/10 | 182,000 | 185,000 | 178,000 | 182,000 | 1,640 |
| 2007/10/09 | 189,000 | 189,000 | 176,000 | 176,000 | 1,806 |
| 2007/10/05 | 177,000 | 187,000 | 172,000 | 180,000 | 1,897 |
| 2007/10/04 | 175,000 | 181,000 | 169,000 | 177,000 | 3,243 |
| 2007/10/03 | 156,000 | 183,000 | 155,000 | 173,000 | 4,500 |
| 2007/10/02 | 154,000 | 155,000 | 151,000 | 153,000 | 400 |
| 2007/10/01 | 151,000 | 152,000 | 148,000 | 151,000 | 552 |
| 2007/09/28 | 152,000 | 155,000 | 148,000 | 150,000 | 1,247 |
| 2007/09/27 | 160,000 | 161,000 | 149,000 | 152,000 | 1,206 |
| 2007/09/26 | 145,000 | 161,000 | 145,000 | 159,000 | 816 |
| 2007/09/25 | 147,000 | 147,000 | 144,000 | 146,000 | 84 |
| 2007/09/21 | 148,000 | 150,000 | 145,000 | 147,000 | 162 |
| 2007/09/20 | 145,000 | 153,000 | 144,000 | 148,000 | 223 |
| 2007/09/19 | 147,000 | 147,000 | 143,000 | 145,000 | 847 |
| 2007/09/18 | 148,000 | 151,000 | 147,000 | 147,000 | 145 |
| 2007/09/14 | 150,000 | 151,000 | 147,000 | 147,000 | 198 |
| 2007/09/13 | 155,000 | 155,000 | 148,000 | 150,000 | 1,235 |
| 2007/09/12 | 158,000 | 159,000 | 158,000 | 158,000 | 398 |
| 2007/09/11 | 158,000 | 159,000 | 158,000 | 158,000 | 690 |
| 2007/09/10 | 158,000 | 163,000 | 158,000 | 158,000 | 922 |
| 2007/09/07 | 158,000 | 172,000 | 156,000 | 161,000 | 409 |
| 2007/09/06 | 158,000 | 159,000 | 149,000 | 155,000 | 560 |
| 2007/09/05 | 175,000 | 175,000 | 163,000 | 167,000 | 257 |
| 2007/09/04 | 177,000 | 177,000 | 169,000 | 171,000 | 411 |
| 2007/09/03 | 180,000 | 180,000 | 174,000 | 176,000 | 331 |
| 2007/08/31 | 175,000 | 182,000 | 167,000 | 180,000 | 353 |
| 2007/08/30 | 185,000 | 186,000 | 174,000 | 177,000 | 155 |
| 2007/08/29 | 196,000 | 196,000 | 188,000 | 189,000 | 76 |
| 2007/08/28 | 200,000 | 200,000 | 197,000 | 198,000 | 18 |
| 2007/08/27 | 200,000 | 201,000 | 198,000 | 198,000 | 167 |
| 2007/08/24 | 197,000 | 197,000 | 187,000 | 196,000 | 106 |
| 2007/08/23 | 200,000 | 200,000 | 198,000 | 199,000 | 742 |
| 2007/08/22 | 225,000 | 225,000 | 210,000 | 219,000 | 141 |
| 2007/08/21 | 220,000 | 230,000 | 220,000 | 225,000 | 243 |
| 2007/08/20 | 230,000 | 230,000 | 214,000 | 214,000 | 54 |
| 2007/08/17 | 230,000 | 236,000 | 229,000 | 232,000 | 105 |
| 2007/08/16 | 237,000 | 239,000 | 226,000 | 235,000 | 99 |
| 2007/08/15 | 241,000 | 245,000 | 236,000 | 239,000 | 77 |
| 2007/08/14 | 231,000 | 238,000 | 231,000 | 236,000 | 34 |
| 2007/08/13 | 233,000 | 258,000 | 231,000 | 232,000 | 46 |
| 2007/08/10 | 245,000 | 246,000 | 235,000 | 237,000 | 137 |
| 2007/08/09 | 266,000 | 266,000 | 241,000 | 253,000 | 193 |
| 2007/08/08 | 270,000 | 270,000 | 265,000 | 266,000 | 192 |
| 2007/08/07 | 250,000 | 260,000 | 249,000 | 257,000 | 224 |
| 2007/08/06 | 236,000 | 244,000 | 229,000 | 244,000 | 136 |
| 2007/08/03 | 239,000 | 245,000 | 231,000 | 232,000 | 169 |
| 2007/08/02 | 235,000 | 247,000 | 229,000 | 231,000 | 261 |
| 2007/08/01 | 229,000 | 233,000 | 225,000 | 229,000 | 95 |
| 2007/07/31 | 208,000 | 235,000 | 208,000 | 229,000 | 128 |
| 2007/07/30 | 210,000 | 214,000 | 206,000 | 212,000 | 177 |
| 2007/07/27 | 210,000 | 221,000 | 205,000 | 211,000 | 179 |
| 2007/07/26 | 215,000 | 217,000 | 211,000 | 216,000 | 92 |
| 2007/07/25 | 205,000 | 215,000 | 204,000 | 214,000 | 49 |
| 2007/07/24 | 221,000 | 222,000 | 216,000 | 220,000 | 89 |
| 2007/07/23 | 223,000 | 225,000 | 215,000 | 225,000 | 49 |
| 2007/07/20 | 232,000 | 232,000 | 222,000 | 225,000 | 46 |
| 2007/07/19 | 230,000 | 230,000 | 225,000 | 228,000 | 52 |
| 2007/07/18 | 231,000 | 241,000 | 225,000 | 230,000 | 271 |
| 2007/07/17 | 226,000 | 227,000 | 222,000 | 227,000 | 239 |
| 2007/07/13 | 230,000 | 233,000 | 221,000 | 226,000 | 134 |
| 2007/07/12 | 230,000 | 231,000 | 224,000 | 228,000 | 518 |
| 2007/07/11 | 248,000 | 249,000 | 230,000 | 234,000 | 192 |
| 2007/07/10 | 258,000 | 258,000 | 246,000 | 249,000 | 138 |
| 2007/07/09 | 260,000 | 261,000 | 257,000 | 259,000 | 54 |
| 2007/07/06 | 259,000 | 263,000 | 257,000 | 257,000 | 181 |
| 2007/07/05 | 269,000 | 269,000 | 260,000 | 265,000 | 361 |
| 2007/07/04 | 286,000 | 286,000 | 275,000 | 278,000 | 60 |
| 2007/07/03 | 288,000 | 291,000 | 288,000 | 290,000 | 114 |
| 2007/07/02 | 290,000 | 292,000 | 288,000 | 291,000 | 114 |
| 2007/06/29 | 289,000 | 290,000 | 288,000 | 288,000 | 39 |
| 2007/06/28 | 288,000 | 292,000 | 287,000 | 291,000 | 204 |
| 2007/06/27 | 290,000 | 294,000 | 288,000 | 292,000 | 165 |
| 2007/06/26 | 292,000 | 292,000 | 268,000 | 283,000 | 194 |
| 2007/06/26 | 1 -> 3.00 分割 | ||||
| 2007/06/25 | 873,999 | 873,999 | 856,998 | 864,000 | 30 |
| 2007/06/22 | 858,999 | 864,000 | 849,999 | 864,000 | 62 |
| 2007/06/21 | 853,998 | 870,000 | 853,998 | 856,998 | 47 |
| 2007/06/20 | 859,998 | 915,000 | 849,999 | 856,998 | 73 |
| 2007/06/19 | 904,998 | 924,999 | 864,999 | 864,999 | 48 |
| 2007/06/18 | 909,000 | 930,000 | 895,998 | 906,999 | 168 |
| 2007/06/15 | 900,000 | 930,000 | 889,998 | 889,998 | 322 |
| 2007/06/14 | 846,999 | 879,000 | 825,000 | 870,000 | 139 |
| 2007/06/13 | 783,000 | 840,000 | 769,998 | 840,000 | 140 |
| 2007/06/12 | 769,998 | 787,998 | 750,999 | 784,998 | 319 |
| 2007/06/11 | 864,999 | 871,998 | 789,999 | 799,998 | 164 |
| 2007/06/08 | 855,000 | 879,000 | 852,000 | 874,998 | 71 |
| 2007/06/07 | 870,000 | 874,998 | 849,999 | 864,999 | 129 |
| 2007/06/06 | 927,999 | 927,999 | 870,000 | 889,998 | 114 |
| 2007/06/05 | 939,000 | 942,999 | 919,998 | 930,000 | 63 |
| 2007/06/04 | 999,999 | 999,999 | 945,000 | 958,998 | 67 |
| 2007/06/01 | 969,000 | 999,999 | 960,000 | 990,000 | 61 |
| 2007/05/31 | 921,999 | 990,000 | 921,999 | 948,999 | 52 |
| 2007/05/30 | 939,999 | 939,999 | 919,998 | 919,998 | 18 |
| 2007/05/29 | 979,998 | 979,998 | 930,000 | 939,999 | 19 |
| 2007/05/28 | 979,998 | 997,998 | 979,998 | 979,998 | 16 |
| 2007/05/25 | 994,998 | 994,998 | 970,998 | 990,000 | 13 |
| 2007/05/24 | 1,069,998 | 1,069,998 | 990,999 | 994,998 | 76 |
| 2007/05/23 | 1,099,998 | 1,099,998 | 1,059,999 | 1,080,000 | 107 |
| 2007/05/22 | 979,998 | 1,129,998 | 979,998 | 1,080,000 | 374 |
| 2007/05/21 | 910,998 | 1,009,998 | 910,998 | 999,999 | 290 |
| 2007/05/18 | 924,000 | 924,000 | 909,999 | 909,999 | 13 |
| 2007/05/17 | 924,999 | 924,999 | 900,000 | 909,999 | 31 |
| 2007/05/16 | 907,998 | 919,998 | 900,000 | 915,000 | 32 |
| 2007/05/15 | 889,998 | 889,998 | 870,000 | 877,998 | 52 |
| 2007/05/14 | 897,000 | 918,999 | 888,999 | 894,999 | 112 |
| 2007/05/11 | 859,998 | 862,998 | 849,999 | 849,999 | 54 |
| 2007/05/10 | 889,998 | 909,999 | 877,998 | 900,000 | 20 |
| 2007/05/09 | 949,998 | 949,998 | 913,998 | 919,998 | 53 |
| 2007/05/08 | 949,998 | 949,998 | 921,000 | 949,998 | 76 |
| 2007/05/07 | 921,000 | 927,000 | 913,998 | 919,998 | 42 |
| 2007/05/02 | 909,999 | 930,999 | 900,000 | 910,998 | 88 |
| 2007/05/01 | 859,998 | 888,000 | 849,999 | 879,999 | 53 |
| 2007/04/27 | 840,000 | 859,998 | 829,998 | 829,998 | 85 |
| 2007/04/26 | 832,998 | 837,000 | 810,000 | 810,000 | 67 |
| 2007/04/25 | 849,000 | 849,000 | 814,998 | 814,998 | 56 |
| 2007/04/24 | 831,000 | 870,999 | 831,000 | 859,998 | 24 |
| 2007/04/23 | 849,999 | 849,999 | 823,998 | 825,000 | 85 |
| 2007/04/20 | 837,000 | 864,999 | 819,999 | 820,998 | 103 |
| 2007/04/19 | 861,999 | 861,999 | 829,998 | 846,999 | 104 |
| 2007/04/18 | 870,000 | 918,000 | 840,000 | 903,999 | 38 |
| 2007/04/17 | 889,998 | 900,000 | 870,000 | 870,000 | 42 |
| 2007/04/16 | 888,000 | 909,999 | 849,999 | 889,998 | 98 |
| 2007/04/13 | 894,999 | 900,999 | 868,998 | 888,000 | 114 |
| 2007/04/12 | 928,998 | 970,998 | 888,000 | 904,998 | 380 |
| 2007/04/11 | 849,999 | 949,998 | 849,999 | 948,999 | 892 |
| 2007/04/10 | 840,000 | 897,000 | 832,998 | 849,999 | 377 |
| 2007/04/09 | 825,000 | 825,000 | 810,000 | 810,000 | 15 |
| 2007/04/06 | 855,000 | 855,000 | 820,998 | 831,000 | 44 |
| 2007/04/05 | 856,998 | 864,999 | 844,998 | 856,998 | 98 |
| 2007/04/04 | 810,000 | 861,000 | 810,000 | 849,999 | 163 |
| 2007/04/03 | 780,000 | 819,999 | 780,000 | 810,000 | 164 |
| 2007/04/02 | 810,000 | 810,000 | 780,000 | 789,999 | 113 |
| 2007/03/30 | 816,000 | 828,000 | 804,999 | 813,000 | 72 |
| 2007/03/29 | 807,000 | 849,999 | 789,999 | 816,000 | 291 |
| 2007/03/28 | 820,998 | 829,998 | 802,998 | 807,000 | 116 |
| 2007/03/27 | 802,998 | 834,999 | 802,998 | 822,000 | 97 |
| 2007/03/26 | 813,000 | 832,998 | 813,000 | 819,999 | 160 |
| 2007/03/23 | 813,999 | 871,998 | 807,999 | 810,999 | 557 |
| 2007/03/22 | 840,999 | 840,999 | 798,000 | 804,000 | 528 |
| 2007/03/20 | 855,000 | 858,000 | 801,999 | 831,000 | 364 |
| 2007/03/19 | 909,000 | 909,999 | 859,998 | 864,999 | 276 |
| 2007/03/16 | 834,999 | 918,000 | 834,999 | 909,999 | 674 |
| 2007/03/15 | 819,999 | 850,998 | 810,000 | 840,000 | 504 |
| 2007/03/14 | 786,999 | 822,000 | 735,999 | 759,999 | 798 |
| 2007/03/13 | 834,999 | 849,999 | 786,999 | 789,999 | 616 |
| 2007/03/12 | 879,999 | 903,000 | 855,000 | 874,998 | 300 |
| 2007/03/09 | 900,000 | 915,000 | 817,998 | 900,000 | 550 |
| 2007/03/08 | 909,999 | 949,998 | 861,000 | 871,998 | 1,127 |
| 2007/03/07 | 859,998 | 930,000 | 831,000 | 889,998 | 1,096 |
| 2007/03/06 | 780,000 | 837,000 | 774,999 | 829,998 | 1,159 |
| 2007/03/05 | 859,998 | 874,998 | 769,998 | 769,998 | 1,217 |
| 2007/03/02 | 789,999 | 874,998 | 789,999 | 870,000 | 1,631 |
| 2007/03/01 | 750,000 | 829,998 | 733,998 | 780,000 | 1,936 |
| 2007/02/28 | 634,998 | 780,000 | 619,998 | 751,998 | 1,384 |
| 2007/02/27 | 649,998 | 693,000 | 600,000 | 679,998 | 789 |
| 2007/02/26 | 699,999 | 702,999 | 639,999 | 651,999 | 1,631 |
| 2007/02/23 | 754,998 | 754,998 | 697,998 | 729,000 | 1,587 |
| 2007/02/22 | 672,999 | 744,999 | 660,999 | 744,999 | 2,781 |
| 2007/02/21 | 655,998 | 693,000 | 640,998 | 651,999 | 2,050 |
| 2007/02/20 | 630,000 | 682,998 | 601,998 | 651,999 | 3,770 |
| 2007/02/19 | 655,998 | 696,999 | 573,000 | 630,999 | 5,976 |
| 2007/02/16 | 606,000 | 645,999 | 553,998 | 645,999 | 6,463 |
| 2007/02/15 | 501,000 | 546,000 | 489,999 | 546,000 | 5,404 |
| 2007/02/14 | 446,001 | 495,999 | 440,001 | 495,999 | 10,619 |