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 |
|---|---|---|---|---|---|
| 2010/12/30 | 88,400 | 89,800 | 88,400 | 89,100 | 22 |
| 2010/12/29 | 89,200 | 89,500 | 89,100 | 89,100 | 11 |
| 2010/12/28 | 88,900 | 90,400 | 88,900 | 90,200 | 37 |
| 2010/12/27 | 88,600 | 89,000 | 88,200 | 88,900 | 44 |
| 2010/12/24 | 89,400 | 89,800 | 88,800 | 89,600 | 39 |
| 2010/12/22 | 90,500 | 92,000 | 85,000 | 88,500 | 194 |
| 2010/12/21 | 90,800 | 91,500 | 89,600 | 91,200 | 84 |
| 2010/12/20 | 88,700 | 90,000 | 88,500 | 90,000 | 120 |
| 2010/12/17 | 89,300 | 89,700 | 88,600 | 88,700 | 56 |
| 2010/12/16 | 89,200 | 89,300 | 88,800 | 89,300 | 120 |
| 2010/12/15 | 88,300 | 89,300 | 88,200 | 89,200 | 105 |
| 2010/12/14 | 88,400 | 88,400 | 87,600 | 88,200 | 130 |
| 2010/12/13 | 88,300 | 88,400 | 87,800 | 88,400 | 125 |
| 2010/12/10 | 92,000 | 92,000 | 88,400 | 89,100 | 160 |
| 2010/12/09 | 90,800 | 91,000 | 87,000 | 90,800 | 243 |
| 2010/12/08 | 89,500 | 90,800 | 89,500 | 90,800 | 76 |
| 2010/12/07 | 88,800 | 89,000 | 88,200 | 89,000 | 36 |
| 2010/12/06 | 87,700 | 88,300 | 87,700 | 88,000 | 37 |
| 2010/12/03 | 88,200 | 88,500 | 87,500 | 87,600 | 20 |
| 2010/12/02 | 87,000 | 88,100 | 86,700 | 88,000 | 33 |
| 2010/12/01 | 87,900 | 87,900 | 85,000 | 86,700 | 137 |
| 2010/11/30 | 88,500 | 89,100 | 86,700 | 87,500 | 160 |
| 2010/11/29 | 89,000 | 90,300 | 88,100 | 88,500 | 63 |
| 2010/11/26 | 91,200 | 91,200 | 89,200 | 89,200 | 33 |
| 2010/11/25 | 91,700 | 91,900 | 90,100 | 91,900 | 120 |
| 2010/11/24 | 88,500 | 89,100 | 87,600 | 88,700 | 36 |
| 2010/11/22 | 88,000 | 88,800 | 87,100 | 88,600 | 14 |
| 2010/11/19 | 90,500 | 90,600 | 88,000 | 88,000 | 87 |
| 2010/11/18 | 90,000 | 90,000 | 88,500 | 89,000 | 46 |
| 2010/11/17 | 89,100 | 89,900 | 88,200 | 89,900 | 12 |
| 2010/11/16 | 90,000 | 90,000 | 89,200 | 89,200 | 13 |
| 2010/11/15 | 91,000 | 91,000 | 89,300 | 90,000 | 18 |
| 2010/11/12 | 89,600 | 90,500 | 89,600 | 90,000 | 17 |
| 2010/11/11 | 90,100 | 91,100 | 89,000 | 91,000 | 37 |
| 2010/11/10 | 90,100 | 91,300 | 89,700 | 90,800 | 17 |
| 2010/11/09 | 91,100 | 91,900 | 89,500 | 90,700 | 20 |
| 2010/11/08 | 92,900 | 92,900 | 91,100 | 91,800 | 23 |
| 2010/11/05 | 90,900 | 92,900 | 90,900 | 92,000 | 37 |
| 2010/11/04 | 89,600 | 91,000 | 88,600 | 90,900 | 16 |
| 2010/11/02 | 91,100 | 91,100 | 88,100 | 88,100 | 25 |
| 2010/11/01 | 90,800 | 91,200 | 89,000 | 91,100 | 18 |
| 2010/10/29 | 95,000 | 95,000 | 90,800 | 90,800 | 26 |
| 2010/10/28 | 87,800 | 95,000 | 87,800 | 95,000 | 127 |
| 2010/10/27 | 87,900 | 89,800 | 86,900 | 87,800 | 21 |
| 2010/10/26 | 89,000 | 89,900 | 87,200 | 87,900 | 39 |
| 2010/10/25 | 88,000 | 89,900 | 87,200 | 89,000 | 55 |
| 2010/10/22 | 86,000 | 87,500 | 86,000 | 86,400 | 14 |
| 2010/10/21 | 89,600 | 89,600 | 86,200 | 86,200 | 33 |
| 2010/10/20 | 88,700 | 89,900 | 87,000 | 89,800 | 38 |
| 2010/10/19 | 87,500 | 90,200 | 87,500 | 88,700 | 35 |
| 2010/10/18 | 85,000 | 90,000 | 85,000 | 89,000 | 50 |
| 2010/10/15 | 85,500 | 85,600 | 85,000 | 85,600 | 46 |
| 2010/10/14 | 87,000 | 87,900 | 86,900 | 86,900 | 27 |
| 2010/10/13 | 87,000 | 87,200 | 86,900 | 87,100 | 28 |
| 2010/10/12 | 92,000 | 92,000 | 86,700 | 87,700 | 25 |
| 2010/10/08 | 91,000 | 93,100 | 90,400 | 90,500 | 54 |
| 2010/10/07 | 91,500 | 92,000 | 90,100 | 92,000 | 43 |
| 2010/10/06 | 87,200 | 90,800 | 86,100 | 90,000 | 63 |
| 2010/10/05 | 85,900 | 86,300 | 85,600 | 85,700 | 14 |
| 2010/10/04 | 86,300 | 86,400 | 85,900 | 85,900 | 26 |
| 2010/10/01 | 86,700 | 86,700 | 85,100 | 86,000 | 17 |
| 2010/09/30 | 87,000 | 87,000 | 85,800 | 85,800 | 14 |
| 2010/09/29 | 85,100 | 87,000 | 85,000 | 87,000 | 15 |
| 2010/09/28 | 85,000 | 87,400 | 85,000 | 85,300 | 21 |
| 2010/09/27 | 87,500 | 87,500 | 85,000 | 85,000 | 143 |
| 2010/09/24 | 90,500 | 90,500 | 87,300 | 87,500 | 43 |
| 2010/09/22 | 89,000 | 89,000 | 88,800 | 89,000 | 6 |
| 2010/09/21 | 91,200 | 91,200 | 89,000 | 89,000 | 37 |
| 2010/09/17 | 90,400 | 91,600 | 90,100 | 91,200 | 16 |
| 2010/09/16 | 91,200 | 91,600 | 89,100 | 89,600 | 21 |
| 2010/09/15 | 90,700 | 93,000 | 89,100 | 91,100 | 78 |
| 2010/09/14 | 88,600 | 94,300 | 88,600 | 94,300 | 406 |
| 2010/09/13 | 86,900 | 87,000 | 85,600 | 86,400 | 17 |
| 2010/09/10 | 86,200 | 87,300 | 85,100 | 86,500 | 78 |
| 2010/09/09 | 85,000 | 85,000 | 84,000 | 84,700 | 24 |
| 2010/09/08 | 84,200 | 84,200 | 84,200 | 84,200 | 4 |
| 2010/09/07 | 85,700 | 85,700 | 84,100 | 84,200 | 50 |
| 2010/09/06 | 85,000 | 85,800 | 84,800 | 85,500 | 28 |
| 2010/09/03 | 84,400 | 84,400 | 83,100 | 84,200 | 28 |
| 2010/09/02 | 84,300 | 84,400 | 83,500 | 84,300 | 34 |
| 2010/09/01 | 88,000 | 88,000 | 76,500 | 84,200 | 312 |
| 2010/08/31 | 88,000 | 88,800 | 87,000 | 88,800 | 35 |
| 2010/08/30 | 88,500 | 89,600 | 87,100 | 88,500 | 78 |
| 2010/08/27 | 89,000 | 89,000 | 86,500 | 88,000 | 80 |
| 2010/08/26 | 93,000 | 94,700 | 86,200 | 89,700 | 407 |
| 2010/08/25 | 93,700 | 93,900 | 92,300 | 93,900 | 42 |
| 2010/08/24 | 91,900 | 92,800 | 91,900 | 92,200 | 47 |
| 2010/08/23 | 93,500 | 94,400 | 91,500 | 92,900 | 49 |
| 2010/08/20 | 96,700 | 96,700 | 94,000 | 95,000 | 220 |
| 2010/08/19 | 98,100 | 99,100 | 98,100 | 98,200 | 22 |
| 2010/08/18 | 97,000 | 98,900 | 97,000 | 98,900 | 11 |
| 2010/08/17 | 97,400 | 97,700 | 97,200 | 97,700 | 11 |
| 2010/08/16 | 97,900 | 97,900 | 96,400 | 97,400 | 17 |
| 2010/08/13 | 99,100 | 99,200 | 99,000 | 99,200 | 8 |
| 2010/08/12 | 99,200 | 99,800 | 99,200 | 99,300 | 51 |
| 2010/08/11 | 100,000 | 100,500 | 99,400 | 100,300 | 21 |
| 2010/08/10 | 102,000 | 102,400 | 100,100 | 100,100 | 19 |
| 2010/08/09 | 100,500 | 102,000 | 99,000 | 102,000 | 46 |
| 2010/08/06 | 103,300 | 103,300 | 100,500 | 102,000 | 9 |
| 2010/08/05 | 101,500 | 103,500 | 101,500 | 103,200 | 22 |
| 2010/08/04 | 104,900 | 105,000 | 100,500 | 100,500 | 51 |
| 2010/08/03 | 100,400 | 105,000 | 100,400 | 103,400 | 61 |
| 2010/08/02 | 102,400 | 104,100 | 101,100 | 102,700 | 29 |
| 2010/07/30 | 106,200 | 109,200 | 103,700 | 103,700 | 97 |
| 2010/07/29 | 109,600 | 112,800 | 107,700 | 107,700 | 222 |
| 2010/07/28 | 106,000 | 117,500 | 106,000 | 114,000 | 468 |
| 2010/07/27 | 101,000 | 105,000 | 101,000 | 103,000 | 59 |
| 2010/07/26 | 100,000 | 100,000 | 98,300 | 99,500 | 12 |
| 2010/07/23 | 103,000 | 103,000 | 100,000 | 100,000 | 29 |
| 2010/07/22 | 98,800 | 100,000 | 97,500 | 100,000 | 17 |
| 2010/07/21 | 101,200 | 101,200 | 99,800 | 99,800 | 15 |
| 2010/07/20 | 100,000 | 101,700 | 98,800 | 101,200 | 30 |
| 2010/07/16 | 101,500 | 102,000 | 100,000 | 102,000 | 43 |
| 2010/07/15 | 102,500 | 102,700 | 100,000 | 101,500 | 44 |
| 2010/07/14 | 101,100 | 102,800 | 101,100 | 102,800 | 8 |
| 2010/07/13 | 100,900 | 101,000 | 100,900 | 100,900 | 13 |
| 2010/07/12 | 103,000 | 103,000 | 100,900 | 100,900 | 18 |
| 2010/07/09 | 103,700 | 103,700 | 99,000 | 100,600 | 63 |
| 2010/07/08 | 95,900 | 99,000 | 95,900 | 97,700 | 71 |
| 2010/07/07 | 97,000 | 97,000 | 95,800 | 96,200 | 22 |
| 2010/07/06 | 96,500 | 96,500 | 95,000 | 95,500 | 39 |
| 2010/07/05 | 94,900 | 96,400 | 91,800 | 95,000 | 60 |
| 2010/07/02 | 96,400 | 96,400 | 94,000 | 95,000 | 45 |
| 2010/07/01 | 97,200 | 97,900 | 94,600 | 97,900 | 69 |
| 2010/06/30 | 100,100 | 100,100 | 95,600 | 97,400 | 150 |
| 2010/06/29 | 96,400 | 101,000 | 96,400 | 99,000 | 32 |
| 2010/06/28 | 96,500 | 98,900 | 96,500 | 98,900 | 17 |
| 2010/06/25 | 100,200 | 100,200 | 95,000 | 98,700 | 55 |
| 2010/06/24 | 97,100 | 97,300 | 97,000 | 97,200 | 20 |
| 2010/06/23 | 97,600 | 97,600 | 97,000 | 97,100 | 10 |
| 2010/06/22 | 97,800 | 98,000 | 97,700 | 98,000 | 21 |
| 2010/06/21 | 101,400 | 101,400 | 96,100 | 98,800 | 108 |
| 2010/06/18 | 97,000 | 99,900 | 97,000 | 99,900 | 47 |
| 2010/06/17 | 97,300 | 98,500 | 96,500 | 98,500 | 136 |
| 2010/06/16 | 97,800 | 99,900 | 97,800 | 99,300 | 123 |
| 2010/06/15 | 101,600 | 102,500 | 100,400 | 100,800 | 33 |
| 2010/06/14 | 104,700 | 104,700 | 102,100 | 102,100 | 24 |
| 2010/06/11 | 105,000 | 105,000 | 102,500 | 104,800 | 59 |
| 2010/06/10 | 103,000 | 103,100 | 101,900 | 102,600 | 48 |
| 2010/06/09 | 104,400 | 104,400 | 101,600 | 103,700 | 35 |
| 2010/06/08 | 105,700 | 105,700 | 102,100 | 104,400 | 48 |
| 2010/06/07 | 105,000 | 106,000 | 102,500 | 105,700 | 37 |
| 2010/06/04 | 105,900 | 105,900 | 105,200 | 105,800 | 16 |
| 2010/06/03 | 103,000 | 105,900 | 103,000 | 105,200 | 66 |
| 2010/06/02 | 103,000 | 103,100 | 101,800 | 102,500 | 60 |
| 2010/06/01 | 102,500 | 103,100 | 100,000 | 103,100 | 88 |
| 2010/05/31 | 102,500 | 104,100 | 102,500 | 103,100 | 51 |
| 2010/05/28 | 103,500 | 106,200 | 103,500 | 104,000 | 68 |
| 2010/05/27 | 102,500 | 103,500 | 101,000 | 103,000 | 106 |
| 2010/05/26 | 102,000 | 103,000 | 101,500 | 102,100 | 285 |
| 2010/05/25 | 103,500 | 106,500 | 102,800 | 104,500 | 226 |
| 2010/05/24 | 103,000 | 104,400 | 102,500 | 103,500 | 122 |
| 2010/05/21 | 102,000 | 104,000 | 102,000 | 104,000 | 144 |
| 2010/05/20 | 106,300 | 108,000 | 105,000 | 105,200 | 121 |
| 2010/05/19 | 102,300 | 108,000 | 100,000 | 108,000 | 182 |
| 2010/05/18 | 104,100 | 104,700 | 102,500 | 102,500 | 303 |
| 2010/05/17 | 103,500 | 104,700 | 102,500 | 104,700 | 211 |
| 2010/05/14 | 105,500 | 105,500 | 102,500 | 103,900 | 232 |
| 2010/05/13 | 102,700 | 108,300 | 102,500 | 108,000 | 186 |
| 2010/05/12 | 105,400 | 106,000 | 101,500 | 102,600 | 493 |
| 2010/05/11 | 111,800 | 111,800 | 105,500 | 105,500 | 145 |
| 2010/05/10 | 108,300 | 112,000 | 108,300 | 109,500 | 132 |
| 2010/05/07 | 103,700 | 114,900 | 102,000 | 113,800 | 368 |
| 2010/05/06 | 113,000 | 114,000 | 108,200 | 112,700 | 230 |
| 2010/04/30 | 102,000 | 114,000 | 101,500 | 114,000 | 770 |
| 2010/04/28 | 99,800 | 102,000 | 98,700 | 101,800 | 98 |
| 2010/04/27 | 102,400 | 103,000 | 100,000 | 101,200 | 81 |
| 2010/04/26 | 103,000 | 104,400 | 100,900 | 103,100 | 131 |
| 2010/04/23 | 99,000 | 104,500 | 97,000 | 102,100 | 312 |
| 2010/04/22 | 97,000 | 98,500 | 97,000 | 98,500 | 134 |
| 2010/04/21 | 95,900 | 96,200 | 95,100 | 96,100 | 50 |
| 2010/04/20 | 93,500 | 96,000 | 93,500 | 95,100 | 60 |
| 2010/04/19 | 95,100 | 95,100 | 94,000 | 94,900 | 109 |
| 2010/04/16 | 96,200 | 96,300 | 95,000 | 96,200 | 158 |
| 2010/04/15 | 95,000 | 96,800 | 95,000 | 96,000 | 122 |
| 2010/04/14 | 91,700 | 94,500 | 91,600 | 93,500 | 68 |
| 2010/04/13 | 96,600 | 96,600 | 91,300 | 92,900 | 131 |
| 2010/04/12 | 95,900 | 98,100 | 95,900 | 96,600 | 104 |
| 2010/04/09 | 96,000 | 97,600 | 95,500 | 95,700 | 151 |
| 2010/04/08 | 91,100 | 98,000 | 90,000 | 96,500 | 372 |
| 2010/04/07 | 89,300 | 91,000 | 88,800 | 90,900 | 142 |
| 2010/04/06 | 88,700 | 88,700 | 87,000 | 87,800 | 65 |
| 2010/04/05 | 83,600 | 89,000 | 83,600 | 86,400 | 163 |
| 2010/04/02 | 84,900 | 84,900 | 83,400 | 83,600 | 32 |
| 2010/04/01 | 84,300 | 84,300 | 83,300 | 83,800 | 55 |
| 2010/03/31 | 85,700 | 86,000 | 84,300 | 84,400 | 157 |
| 2010/03/30 | 85,400 | 86,000 | 83,300 | 86,000 | 118 |
| 2010/03/29 | 83,000 | 85,500 | 82,700 | 85,100 | 161 |
| 2010/03/26 | 85,000 | 85,700 | 83,900 | 84,000 | 260 |
| 2010/03/25 | 83,400 | 84,500 | 83,100 | 84,500 | 137 |
| 2010/03/24 | 83,300 | 83,300 | 81,800 | 82,700 | 92 |
| 2010/03/23 | 82,100 | 82,400 | 81,700 | 81,800 | 87 |
| 2010/03/19 | 81,700 | 82,400 | 80,800 | 81,500 | 70 |
| 2010/03/18 | 80,500 | 81,500 | 80,400 | 81,400 | 74 |
| 2010/03/17 | 78,300 | 80,800 | 78,300 | 79,700 | 446 |
| 2010/03/16 | 80,300 | 82,100 | 80,300 | 81,300 | 74 |
| 2010/03/15 | 80,600 | 81,200 | 80,200 | 80,200 | 44 |
| 2010/03/12 | 80,100 | 81,000 | 80,100 | 80,500 | 65 |
| 2010/03/11 | 79,600 | 81,000 | 79,600 | 80,600 | 53 |
| 2010/03/10 | 80,300 | 80,300 | 79,600 | 79,600 | 68 |
| 2010/03/09 | 79,800 | 80,100 | 79,700 | 79,700 | 25 |
| 2010/03/08 | 79,600 | 80,800 | 79,500 | 79,800 | 65 |
| 2010/03/05 | 79,900 | 80,400 | 79,200 | 79,600 | 237 |
| 2010/03/04 | 81,000 | 81,000 | 79,600 | 79,600 | 63 |
| 2010/03/03 | 81,000 | 81,000 | 79,200 | 79,200 | 104 |
| 2010/03/02 | 80,500 | 81,300 | 80,300 | 80,900 | 90 |
| 2010/03/01 | 79,000 | 81,000 | 79,000 | 80,500 | 152 |
| 2010/02/26 | 78,500 | 80,200 | 78,500 | 79,600 | 57 |
| 2010/02/25 | 80,500 | 80,800 | 79,800 | 80,000 | 64 |
| 2010/02/24 | 79,700 | 80,000 | 79,200 | 79,200 | 80 |
| 2010/02/23 | 78,300 | 80,100 | 78,200 | 79,500 | 51 |
| 2010/02/22 | 78,500 | 79,800 | 78,500 | 79,300 | 36 |
| 2010/02/19 | 79,400 | 79,700 | 78,500 | 78,500 | 38 |
| 2010/02/18 | 79,500 | 80,000 | 79,200 | 79,400 | 38 |
| 2010/02/17 | 80,000 | 80,000 | 78,300 | 78,500 | 131 |
| 2010/02/16 | 80,000 | 80,500 | 78,000 | 80,300 | 147 |
| 2010/02/15 | 80,000 | 81,300 | 79,700 | 80,400 | 97 |
| 2010/02/12 | 78,800 | 81,000 | 78,400 | 80,000 | 78 |
| 2010/02/10 | 77,300 | 78,900 | 77,000 | 78,900 | 69 |
| 2010/02/09 | 77,800 | 78,500 | 77,000 | 78,500 | 62 |
| 2010/02/08 | 78,800 | 79,000 | 77,500 | 79,000 | 61 |
| 2010/02/05 | 79,800 | 79,800 | 78,100 | 79,000 | 51 |
| 2010/02/04 | 80,000 | 80,500 | 79,200 | 80,000 | 35 |
| 2010/02/03 | 80,700 | 81,000 | 79,300 | 80,000 | 70 |
| 2010/02/02 | 77,400 | 80,800 | 77,000 | 79,200 | 87 |
| 2010/02/01 | 78,900 | 79,000 | 74,800 | 77,500 | 301 |
| 2010/01/29 | 79,600 | 81,500 | 77,900 | 78,900 | 142 |
| 2010/01/28 | 82,100 | 83,700 | 80,000 | 80,300 | 291 |
| 2010/01/27 | 80,600 | 92,000 | 80,000 | 82,800 | 1,040 |
| 2010/01/26 | 79,000 | 79,300 | 77,000 | 77,500 | 113 |
| 2010/01/25 | 77,500 | 78,000 | 75,400 | 77,700 | 79 |
| 2010/01/22 | 76,000 | 77,700 | 75,100 | 77,700 | 59 |
| 2010/01/21 | 76,000 | 78,000 | 76,000 | 77,500 | 52 |
| 2010/01/20 | 76,600 | 76,600 | 76,000 | 76,300 | 25 |
| 2010/01/19 | 76,100 | 76,600 | 75,900 | 76,600 | 72 |
| 2010/01/18 | 76,200 | 76,400 | 75,900 | 75,900 | 25 |
| 2010/01/15 | 75,300 | 77,000 | 75,000 | 76,000 | 54 |
| 2010/01/14 | 75,300 | 77,000 | 74,700 | 75,500 | 122 |
| 2010/01/13 | 76,000 | 76,000 | 74,700 | 75,000 | 42 |
| 2010/01/12 | 76,000 | 76,000 | 74,800 | 75,400 | 28 |
| 2010/01/08 | 76,700 | 76,700 | 75,400 | 76,300 | 25 |
| 2010/01/07 | 75,500 | 77,000 | 75,400 | 75,900 | 24 |
| 2010/01/06 | 77,800 | 77,800 | 74,500 | 77,000 | 36 |
| 2010/01/05 | 77,000 | 78,000 | 74,000 | 76,500 | 65 |
| 2010/01/04 | 73,800 | 76,400 | 73,500 | 76,400 | 43 |