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 |
|---|---|---|---|---|---|
| 2009/12/30 | 77,000 | 79,000 | 75,000 | 75,000 | 105 |
| 2009/12/29 | 74,500 | 81,400 | 74,500 | 78,000 | 349 |
| 2009/12/28 | 71,000 | 74,100 | 69,600 | 74,100 | 228 |
| 2009/12/25 | 70,500 | 70,600 | 68,700 | 69,100 | 54 |
| 2009/12/24 | 71,900 | 71,900 | 69,700 | 70,600 | 38 |
| 2009/12/22 | 72,400 | 72,400 | 69,200 | 70,900 | 99 |
| 2009/12/21 | 70,900 | 72,200 | 70,200 | 71,400 | 64 |
| 2009/12/18 | 71,600 | 73,000 | 68,600 | 71,900 | 107 |
| 2009/12/17 | 74,400 | 81,100 | 73,200 | 75,600 | 328 |
| 2009/12/16 | 68,800 | 72,800 | 68,700 | 72,800 | 202 |
| 2009/12/15 | 67,000 | 69,000 | 66,500 | 67,800 | 67 |
| 2009/12/14 | 68,200 | 68,200 | 66,500 | 66,500 | 46 |
| 2009/12/11 | 65,500 | 65,500 | 64,400 | 64,700 | 57 |
| 2009/12/10 | 65,800 | 65,800 | 64,400 | 64,500 | 33 |
| 2009/12/09 | 66,900 | 66,900 | 65,400 | 65,700 | 37 |
| 2009/12/08 | 69,000 | 69,000 | 67,500 | 67,500 | 24 |
| 2009/12/07 | 69,000 | 69,100 | 68,100 | 68,400 | 112 |
| 2009/12/04 | 67,600 | 68,900 | 67,400 | 68,900 | 51 |
| 2009/12/03 | 67,000 | 67,600 | 66,500 | 67,600 | 78 |
| 2009/12/02 | 67,000 | 67,000 | 65,500 | 67,000 | 70 |
| 2009/12/01 | 63,000 | 65,800 | 63,000 | 65,800 | 38 |
| 2009/11/30 | 60,500 | 63,000 | 60,500 | 63,000 | 56 |
| 2009/11/27 | 62,300 | 62,900 | 60,100 | 60,100 | 110 |
| 2009/11/26 | 65,400 | 65,400 | 64,300 | 64,300 | 29 |
| 2009/11/25 | 62,500 | 63,500 | 62,000 | 62,400 | 65 |
| 2009/11/24 | 66,100 | 66,100 | 64,000 | 64,000 | 32 |
| 2009/11/20 | 65,600 | 67,000 | 65,500 | 66,000 | 41 |
| 2009/11/19 | 66,900 | 67,000 | 63,900 | 66,600 | 79 |
| 2009/11/18 | 66,300 | 66,700 | 65,300 | 66,400 | 74 |
| 2009/11/17 | 72,100 | 72,300 | 68,300 | 68,300 | 99 |
| 2009/11/16 | 72,700 | 73,700 | 72,100 | 72,100 | 47 |
| 2009/11/13 | 73,000 | 73,000 | 72,600 | 72,700 | 31 |
| 2009/11/12 | 73,200 | 73,400 | 72,500 | 72,700 | 51 |
| 2009/11/11 | 74,500 | 74,500 | 73,700 | 73,800 | 79 |
| 2009/11/10 | 74,200 | 74,700 | 73,800 | 74,100 | 43 |
| 2009/11/09 | 73,800 | 74,500 | 73,800 | 74,200 | 55 |
| 2009/11/06 | 74,200 | 74,300 | 73,800 | 73,800 | 71 |
| 2009/11/05 | 75,800 | 75,800 | 74,400 | 74,900 | 147 |
| 2009/11/04 | 75,600 | 75,600 | 74,500 | 75,500 | 125 |
| 2009/11/02 | 75,200 | 76,900 | 73,000 | 74,600 | 164 |
| 2009/10/30 | 77,000 | 77,000 | 75,900 | 76,200 | 62 |
| 2009/10/29 | 76,000 | 76,400 | 75,100 | 75,200 | 109 |
| 2009/10/28 | 78,700 | 79,300 | 76,200 | 78,200 | 201 |
| 2009/10/27 | 87,000 | 88,700 | 78,600 | 78,600 | 813 |
| 2009/10/26 | 80,400 | 85,400 | 79,500 | 85,400 | 266 |
| 2009/10/23 | 75,400 | 75,900 | 75,100 | 75,400 | 47 |
| 2009/10/22 | 74,700 | 75,500 | 73,900 | 74,500 | 49 |
| 2009/10/21 | 77,000 | 77,000 | 74,900 | 74,900 | 231 |
| 2009/10/20 | 75,400 | 77,000 | 75,400 | 77,000 | 68 |
| 2009/10/19 | 75,100 | 76,400 | 74,500 | 75,400 | 66 |
| 2009/10/16 | 76,700 | 76,700 | 74,900 | 75,600 | 71 |
| 2009/10/15 | 76,700 | 76,700 | 75,200 | 75,900 | 33 |
| 2009/10/14 | 75,800 | 77,600 | 75,000 | 75,800 | 50 |
| 2009/10/13 | 77,500 | 78,000 | 76,000 | 76,600 | 83 |
| 2009/10/09 | 74,600 | 75,900 | 74,600 | 75,200 | 96 |
| 2009/10/08 | 74,000 | 74,200 | 73,000 | 74,000 | 74 |
| 2009/10/07 | 72,900 | 74,100 | 71,900 | 74,100 | 311 |
| 2009/10/06 | 74,000 | 74,000 | 71,900 | 71,900 | 287 |
| 2009/10/05 | 76,000 | 76,900 | 73,400 | 73,600 | 131 |
| 2009/10/02 | 81,100 | 81,100 | 77,100 | 78,000 | 135 |
| 2009/10/01 | 81,100 | 83,000 | 81,000 | 82,800 | 79 |
| 2009/09/30 | 83,500 | 83,700 | 83,000 | 83,100 | 35 |
| 2009/09/29 | 86,000 | 86,000 | 83,200 | 84,900 | 51 |
| 2009/09/28 | 87,800 | 87,800 | 85,400 | 87,000 | 89 |
| 2009/09/25 | 86,900 | 88,300 | 85,500 | 87,100 | 46 |
| 2009/09/24 | 88,200 | 89,000 | 87,100 | 88,900 | 59 |
| 2009/09/18 | 88,700 | 89,000 | 86,400 | 88,300 | 138 |
| 2009/09/17 | 87,500 | 89,900 | 87,500 | 89,700 | 76 |
| 2009/09/16 | 87,500 | 88,500 | 87,200 | 87,400 | 73 |
| 2009/09/15 | 86,200 | 88,000 | 85,300 | 88,000 | 108 |
| 2009/09/14 | 90,200 | 90,200 | 86,100 | 86,100 | 194 |
| 2009/09/11 | 95,400 | 95,600 | 90,300 | 90,500 | 563 |
| 2009/09/10 | 95,800 | 97,400 | 95,700 | 97,400 | 60 |
| 2009/09/09 | 94,800 | 96,000 | 94,300 | 95,700 | 113 |
| 2009/09/08 | 96,600 | 96,600 | 92,800 | 95,800 | 147 |
| 2009/09/07 | 97,000 | 98,800 | 95,000 | 97,000 | 207 |
| 2009/09/04 | 98,000 | 98,100 | 95,000 | 97,000 | 172 |
| 2009/09/03 | 97,400 | 101,000 | 97,400 | 98,000 | 237 |
| 2009/09/02 | 98,900 | 98,900 | 95,900 | 97,400 | 147 |
| 2009/09/01 | 100,000 | 100,900 | 99,000 | 100,900 | 66 |
| 2009/08/31 | 100,000 | 101,700 | 99,900 | 100,200 | 137 |
| 2009/08/28 | 100,600 | 101,100 | 99,300 | 100,100 | 99 |
| 2009/08/27 | 100,800 | 101,300 | 99,900 | 100,500 | 105 |
| 2009/08/26 | 99,800 | 101,500 | 98,600 | 101,200 | 132 |
| 2009/08/25 | 97,800 | 99,800 | 97,600 | 99,100 | 56 |
| 2009/08/24 | 98,000 | 99,900 | 98,000 | 99,100 | 95 |
| 2009/08/21 | 97,400 | 98,000 | 97,000 | 97,200 | 119 |
| 2009/08/20 | 95,700 | 97,400 | 95,000 | 97,300 | 65 |
| 2009/08/19 | 96,100 | 97,600 | 95,500 | 95,600 | 78 |
| 2009/08/18 | 96,400 | 97,000 | 95,000 | 96,000 | 63 |
| 2009/08/17 | 97,700 | 98,200 | 96,000 | 96,000 | 128 |
| 2009/08/14 | 100,000 | 100,100 | 98,000 | 98,300 | 141 |
| 2009/08/13 | 97,200 | 100,200 | 96,300 | 100,000 | 137 |
| 2009/08/12 | 95,700 | 97,500 | 95,400 | 96,800 | 79 |
| 2009/08/11 | 97,300 | 97,300 | 95,100 | 95,900 | 86 |
| 2009/08/10 | 94,000 | 98,000 | 94,000 | 96,300 | 151 |
| 2009/08/07 | 97,000 | 97,500 | 92,000 | 93,500 | 183 |
| 2009/08/06 | 95,400 | 98,000 | 95,400 | 98,000 | 105 |
| 2009/08/05 | 97,200 | 98,600 | 95,900 | 98,600 | 74 |
| 2009/08/04 | 98,000 | 99,900 | 97,500 | 97,600 | 83 |
| 2009/08/03 | 100,000 | 100,100 | 98,000 | 100,000 | 115 |
| 2009/07/31 | 101,000 | 101,000 | 95,000 | 98,000 | 93 |
| 2009/07/30 | 96,500 | 102,000 | 95,700 | 99,400 | 602 |
| 2009/07/29 | 92,900 | 96,700 | 92,700 | 95,700 | 123 |
| 2009/07/28 | 94,600 | 94,800 | 92,000 | 93,900 | 58 |
| 2009/07/27 | 95,000 | 97,000 | 94,000 | 95,600 | 167 |
| 2009/07/24 | 94,300 | 95,300 | 93,100 | 94,000 | 136 |
| 2009/07/23 | 95,300 | 95,800 | 94,000 | 95,300 | 188 |
| 2009/07/22 | 90,400 | 94,500 | 90,400 | 94,000 | 358 |
| 2009/07/21 | 85,000 | 89,100 | 84,900 | 88,400 | 192 |
| 2009/07/17 | 86,200 | 86,200 | 83,300 | 83,400 | 96 |
| 2009/07/16 | 89,000 | 89,000 | 84,800 | 85,000 | 186 |
| 2009/07/15 | 84,700 | 88,900 | 84,700 | 87,000 | 228 |
| 2009/07/14 | 82,100 | 89,800 | 78,500 | 89,700 | 658 |
| 2009/07/13 | 83,200 | 92,200 | 82,200 | 86,100 | 970 |
| 2009/07/10 | 85,000 | 86,600 | 82,000 | 82,200 | 229 |
| 2009/07/09 | 85,000 | 87,100 | 84,700 | 85,000 | 327 |
| 2009/07/08 | 90,100 | 90,900 | 83,000 | 84,600 | 769 |
| 2009/07/07 | 99,700 | 100,000 | 92,600 | 92,700 | 345 |
| 2009/07/06 | 100,000 | 101,000 | 96,400 | 98,700 | 1,152 |
| 2009/07/03 | 95,000 | 97,900 | 92,100 | 97,000 | 871 |
| 2009/07/02 | 89,100 | 94,400 | 89,100 | 94,000 | 362 |
| 2009/07/01 | 88,000 | 89,000 | 88,000 | 89,000 | 285 |
| 2009/06/30 | 87,700 | 89,400 | 86,400 | 88,900 | 496 |
| 2009/06/29 | 88,000 | 88,800 | 82,400 | 82,700 | 624 |
| 2009/06/26 | 90,000 | 90,600 | 88,000 | 88,000 | 354 |
| 2009/06/25 | 87,600 | 89,700 | 87,100 | 89,000 | 556 |
| 2009/06/24 | 87,100 | 90,000 | 84,000 | 87,800 | 618 |
| 2009/06/23 | 85,000 | 88,800 | 81,500 | 87,000 | 1,164 |
| 2009/06/22 | 80,100 | 86,900 | 79,700 | 86,800 | 1,395 |
| 2009/06/19 | 77,000 | 81,400 | 77,000 | 77,200 | 2,214 |
| 2009/06/18 | 71,400 | 71,400 | 70,600 | 71,400 | 591 |
| 2009/06/17 | 62,500 | 66,500 | 62,500 | 66,400 | 510 |
| 2009/06/16 | 61,600 | 65,200 | 60,700 | 62,300 | 562 |
| 2009/06/15 | 60,900 | 62,800 | 60,400 | 61,600 | 721 |
| 2009/06/12 | 62,000 | 63,400 | 59,100 | 60,400 | 979 |
| 2009/06/11 | 60,000 | 61,300 | 60,000 | 61,000 | 238 |
| 2009/06/10 | 58,100 | 59,900 | 57,300 | 59,700 | 193 |
| 2009/06/09 | 58,000 | 59,200 | 57,400 | 57,400 | 188 |
| 2009/06/08 | 59,000 | 59,000 | 56,200 | 58,000 | 408 |
| 2009/06/05 | 59,500 | 59,700 | 58,800 | 59,500 | 114 |
| 2009/06/04 | 59,100 | 59,700 | 59,100 | 59,500 | 104 |
| 2009/06/03 | 60,000 | 60,500 | 59,000 | 60,000 | 131 |
| 2009/06/02 | 61,100 | 61,200 | 59,100 | 59,500 | 304 |
| 2009/06/01 | 58,600 | 60,600 | 58,600 | 59,900 | 208 |
| 2009/05/29 | 60,400 | 60,400 | 58,100 | 58,300 | 250 |
| 2009/05/28 | 60,200 | 60,600 | 59,400 | 60,400 | 164 |
| 2009/05/27 | 61,100 | 62,000 | 59,500 | 60,700 | 320 |
| 2009/05/26 | 58,400 | 60,200 | 58,400 | 60,100 | 323 |
| 2009/05/25 | 56,900 | 57,500 | 56,900 | 57,300 | 58 |
| 2009/05/22 | 56,800 | 57,400 | 56,500 | 56,900 | 73 |
| 2009/05/21 | 57,400 | 57,400 | 56,600 | 57,400 | 49 |
| 2009/05/20 | 56,900 | 58,000 | 56,900 | 57,400 | 160 |
| 2009/05/19 | 56,000 | 56,800 | 56,000 | 56,400 | 78 |
| 2009/05/18 | 55,800 | 56,100 | 55,300 | 55,500 | 122 |
| 2009/05/15 | 55,700 | 56,000 | 55,100 | 55,800 | 90 |
| 2009/05/14 | 54,800 | 56,900 | 54,600 | 55,800 | 139 |
| 2009/05/13 | 57,000 | 58,000 | 55,500 | 56,300 | 171 |
| 2009/05/12 | 56,900 | 57,700 | 56,500 | 56,500 | 187 |
| 2009/05/11 | 55,600 | 56,900 | 55,000 | 56,000 | 234 |
| 2009/05/08 | 52,000 | 54,100 | 52,000 | 54,100 | 186 |
| 2009/05/07 | 51,800 | 51,900 | 50,600 | 51,200 | 488 |
| 2009/05/01 | 51,700 | 52,100 | 51,000 | 51,100 | 429 |
| 2009/04/30 | 51,300 | 53,100 | 51,200 | 52,200 | 419 |
| 2009/04/28 | 50,300 | 50,800 | 50,100 | 50,200 | 266 |
| 2009/04/27 | 51,500 | 51,500 | 50,300 | 50,300 | 204 |
| 2009/04/24 | 50,200 | 50,700 | 49,900 | 50,000 | 302 |
| 2009/04/23 | 50,700 | 50,700 | 50,100 | 50,200 | 163 |
| 2009/04/22 | 51,000 | 51,400 | 50,100 | 50,900 | 104 |
| 2009/04/21 | 50,600 | 51,100 | 49,950 | 50,800 | 228 |
| 2009/04/20 | 52,000 | 52,000 | 50,700 | 50,800 | 246 |
| 2009/04/17 | 51,900 | 53,100 | 51,100 | 52,700 | 206 |
| 2009/04/16 | 54,900 | 55,000 | 50,400 | 53,400 | 289 |
| 2009/04/15 | 57,200 | 57,200 | 55,100 | 55,400 | 217 |
| 2009/04/14 | 61,900 | 61,900 | 57,300 | 58,200 | 671 |
| 2009/04/13 | 58,000 | 62,000 | 58,000 | 62,000 | 399 |
| 2009/04/10 | 55,000 | 57,500 | 54,400 | 57,000 | 319 |
| 2009/04/09 | 51,400 | 53,500 | 50,200 | 53,500 | 275 |
| 2009/04/08 | 50,600 | 51,900 | 50,100 | 51,900 | 158 |
| 2009/04/07 | 50,500 | 51,500 | 50,200 | 51,400 | 164 |
| 2009/04/06 | 50,800 | 52,000 | 50,500 | 50,500 | 225 |
| 2009/04/03 | 50,500 | 51,000 | 50,000 | 50,900 | 418 |
| 2009/04/02 | 50,500 | 50,600 | 50,000 | 50,500 | 261 |
| 2009/04/01 | 50,400 | 51,300 | 50,400 | 50,500 | 102 |
| 2009/03/31 | 50,500 | 52,000 | 50,500 | 51,000 | 136 |
| 2009/03/30 | 51,000 | 52,400 | 50,800 | 52,000 | 208 |
| 2009/03/27 | 52,700 | 52,700 | 50,800 | 52,000 | 214 |
| 2009/03/26 | 49,900 | 50,000 | 49,050 | 49,400 | 190 |
| 2009/03/25 | 50,500 | 52,500 | 50,500 | 52,400 | 226 |
| 2009/03/24 | 52,100 | 52,200 | 50,700 | 50,800 | 274 |
| 2009/03/23 | 51,100 | 52,400 | 50,500 | 51,000 | 249 |
| 2009/03/19 | 50,100 | 51,400 | 50,100 | 51,300 | 260 |
| 2009/03/18 | 50,000 | 51,500 | 49,900 | 50,000 | 482 |
| 2009/03/17 | 50,100 | 50,700 | 49,900 | 50,300 | 267 |
| 2009/03/16 | 49,800 | 51,000 | 49,800 | 50,400 | 330 |
| 2009/03/13 | 49,700 | 50,300 | 49,700 | 49,950 | 120 |
| 2009/03/12 | 50,000 | 50,200 | 49,600 | 49,850 | 160 |
| 2009/03/11 | 49,500 | 50,500 | 49,300 | 50,500 | 295 |
| 2009/03/10 | 48,300 | 50,100 | 48,300 | 50,000 | 371 |
| 2009/03/09 | 50,000 | 50,500 | 49,100 | 49,100 | 409 |
| 2009/03/06 | 49,700 | 50,500 | 49,600 | 50,000 | 307 |
| 2009/03/05 | 50,300 | 50,800 | 49,500 | 50,200 | 630 |
| 2009/03/04 | 47,700 | 50,300 | 45,500 | 50,300 | 1,025 |
| 2009/03/03 | 50,200 | 51,000 | 50,200 | 50,200 | 1,258 |
| 2009/03/02 | 55,500 | 55,500 | 55,100 | 55,200 | 172 |
| 2009/02/27 | 56,100 | 56,200 | 55,500 | 55,800 | 128 |
| 2009/02/26 | 56,000 | 56,400 | 55,800 | 56,100 | 125 |
| 2009/02/25 | 55,700 | 56,100 | 55,400 | 55,700 | 135 |
| 2009/02/24 | 55,600 | 55,900 | 55,000 | 55,200 | 111 |
| 2009/02/23 | 56,900 | 56,900 | 54,900 | 56,200 | 146 |
| 2009/02/20 | 58,400 | 58,400 | 57,500 | 58,100 | 137 |
| 2009/02/19 | 58,500 | 58,500 | 57,900 | 58,000 | 122 |
| 2009/02/18 | 58,000 | 58,300 | 57,900 | 58,000 | 145 |
| 2009/02/17 | 59,000 | 59,400 | 58,500 | 58,800 | 194 |
| 2009/02/16 | 59,500 | 59,800 | 58,700 | 59,400 | 139 |
| 2009/02/13 | 58,800 | 60,000 | 58,200 | 59,400 | 114 |
| 2009/02/12 | 58,400 | 59,000 | 58,000 | 58,600 | 79 |
| 2009/02/10 | 60,200 | 60,500 | 58,000 | 59,100 | 171 |
| 2009/02/09 | 64,500 | 64,500 | 60,100 | 60,200 | 229 |
| 2009/02/06 | 63,400 | 64,900 | 61,600 | 63,500 | 503 |
| 2009/02/05 | 61,400 | 61,400 | 60,300 | 61,400 | 652 |
| 2009/02/04 | 57,200 | 57,200 | 56,200 | 56,400 | 74 |
| 2009/02/03 | 58,000 | 58,000 | 55,500 | 57,000 | 128 |
| 2009/02/02 | 57,900 | 58,300 | 57,800 | 58,000 | 50 |
| 2009/01/30 | 58,000 | 58,000 | 56,600 | 57,900 | 92 |
| 2009/01/29 | 56,800 | 58,500 | 56,800 | 58,200 | 220 |
| 2009/01/28 | 54,400 | 57,200 | 53,900 | 55,300 | 215 |
| 2009/01/27 | 55,700 | 56,200 | 54,900 | 55,300 | 197 |
| 2009/01/26 | 57,000 | 57,000 | 55,600 | 55,800 | 155 |
| 2009/01/23 | 58,200 | 58,200 | 54,600 | 56,200 | 277 |
| 2009/01/22 | 58,500 | 58,900 | 58,100 | 58,300 | 155 |
| 2009/01/21 | 58,600 | 59,000 | 58,300 | 58,300 | 208 |
| 2009/01/20 | 60,800 | 61,000 | 59,500 | 60,000 | 119 |
| 2009/01/19 | 61,000 | 61,300 | 60,600 | 60,900 | 85 |
| 2009/01/16 | 60,900 | 61,500 | 60,300 | 61,000 | 166 |
| 2009/01/15 | 60,200 | 61,100 | 59,900 | 60,100 | 191 |
| 2009/01/14 | 64,200 | 64,200 | 61,500 | 61,500 | 221 |
| 2009/01/13 | 66,000 | 66,000 | 64,200 | 65,200 | 163 |
| 2009/01/09 | 68,200 | 68,200 | 66,300 | 67,300 | 146 |
| 2009/01/08 | 69,900 | 69,900 | 68,500 | 68,900 | 83 |
| 2009/01/07 | 69,800 | 70,400 | 69,500 | 70,000 | 162 |
| 2009/01/06 | 69,900 | 70,200 | 68,700 | 69,300 | 135 |
| 2009/01/05 | 70,200 | 70,700 | 69,700 | 69,900 | 56 |