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 |
|---|---|---|---|---|---|
| 2011/12/30 | 82,500 | 82,500 | 81,000 | 81,300 | 27 |
| 2011/12/29 | 81,500 | 82,100 | 81,000 | 81,000 | 13 |
| 2011/12/28 | 81,700 | 81,700 | 81,300 | 81,300 | 7 |
| 2011/12/27 | 81,500 | 83,100 | 81,500 | 81,700 | 13 |
| 2011/12/26 | 82,000 | 84,000 | 82,000 | 83,000 | 32 |
| 2011/12/22 | 82,100 | 83,100 | 82,000 | 82,100 | 8 |
| 2011/12/21 | 83,000 | 83,100 | 82,500 | 82,500 | 6 |
| 2011/12/20 | 83,600 | 84,000 | 82,200 | 84,000 | 17 |
| 2011/12/19 | 84,100 | 84,100 | 82,800 | 83,600 | 18 |
| 2011/12/16 | 85,500 | 85,500 | 83,400 | 83,900 | 29 |
| 2011/12/15 | 84,500 | 85,000 | 84,000 | 84,000 | 12 |
| 2011/12/14 | 85,500 | 86,000 | 84,600 | 84,600 | 20 |
| 2011/12/13 | 85,200 | 85,500 | 85,200 | 85,500 | 12 |
| 2011/12/12 | 86,400 | 87,400 | 85,800 | 86,400 | 64 |
| 2011/12/09 | 86,400 | 86,400 | 84,900 | 85,800 | 48 |
| 2011/12/08 | 86,300 | 86,500 | 86,300 | 86,400 | 9 |
| 2011/12/07 | 85,000 | 86,400 | 84,400 | 86,400 | 10 |
| 2011/12/06 | 86,700 | 86,700 | 85,000 | 85,000 | 20 |
| 2011/12/05 | 87,700 | 87,700 | 81,000 | 86,700 | 204 |
| 2011/12/02 | 89,100 | 90,000 | 88,300 | 89,200 | 19 |
| 2011/12/01 | 90,500 | 90,700 | 88,800 | 89,100 | 10 |
| 2011/11/30 | 89,700 | 89,700 | 89,700 | 89,700 | 3 |
| 2011/11/29 | 89,800 | 89,800 | 87,700 | 89,700 | 8 |
| 2011/11/28 | 87,600 | 87,800 | 87,600 | 87,800 | 6 |
| 2011/11/25 | 88,500 | 88,600 | 88,500 | 88,600 | 6 |
| 2011/11/24 | 86,500 | 87,500 | 85,300 | 87,500 | 30 |
| 2011/11/22 | 89,500 | 89,500 | 89,500 | 89,500 | 3 |
| 2011/11/21 | 88,100 | 89,700 | 88,000 | 89,500 | 7 |
| 2011/11/18 | 89,500 | 90,000 | 89,200 | 89,200 | 8 |
| 2011/11/17 | 89,100 | 90,000 | 89,100 | 90,000 | 6 |
| 2011/11/16 | 90,500 | 91,000 | 90,200 | 90,200 | 4 |
| 2011/11/15 | 92,000 | 92,000 | 92,000 | 92,000 | 6 |
| 2011/11/14 | 93,200 | 93,200 | 92,000 | 92,000 | 2 |
| 2011/11/11 | 92,300 | 92,300 | 92,300 | 92,300 | 1 |
| 2011/11/10 | 92,000 | 92,300 | 90,000 | 92,300 | 10 |
| 2011/11/09 | 91,700 | 92,000 | 91,700 | 92,000 | 14 |
| 2011/11/08 | 91,700 | 91,700 | 91,000 | 91,000 | 20 |
| 2011/11/07 | 91,300 | 91,300 | 90,000 | 91,200 | 58 |
| 2011/11/04 | 95,000 | 95,000 | 94,000 | 94,300 | 37 |
| 2011/11/02 | 98,000 | 98,200 | 97,500 | 97,600 | 12 |
| 2011/11/01 | 97,000 | 99,500 | 97,000 | 99,500 | 7 |
| 2011/10/31 | 96,900 | 102,000 | 96,900 | 100,000 | 55 |
| 2011/10/28 | 100,000 | 100,000 | 99,500 | 99,900 | 22 |
| 2011/10/27 | 98,500 | 99,800 | 98,500 | 99,800 | 65 |
| 2011/10/26 | 98,500 | 99,000 | 98,500 | 99,000 | 41 |
| 2011/10/25 | 98,500 | 99,100 | 98,500 | 99,100 | 8 |
| 2011/10/24 | 98,700 | 99,800 | 98,700 | 99,100 | 5 |
| 2011/10/21 | 98,700 | 98,800 | 98,500 | 98,700 | 24 |
| 2011/10/20 | 99,000 | 99,200 | 98,700 | 98,700 | 9 |
| 2011/10/19 | 100,000 | 100,000 | 99,500 | 99,500 | 7 |
| 2011/10/18 | 99,600 | 99,600 | 99,000 | 99,000 | 6 |
| 2011/10/17 | 98,800 | 100,100 | 98,800 | 99,600 | 34 |
| 2011/10/14 | 99,200 | 100,200 | 99,000 | 99,600 | 35 |
| 2011/10/13 | 100,600 | 100,600 | 99,100 | 99,200 | 19 |
| 2011/10/12 | 99,000 | 100,000 | 99,000 | 99,100 | 16 |
| 2011/10/11 | 99,500 | 100,000 | 97,800 | 100,000 | 9 |
| 2011/10/07 | 99,000 | 99,000 | 98,900 | 99,000 | 12 |
| 2011/10/06 | 98,000 | 99,000 | 98,000 | 99,000 | 4 |
| 2011/10/05 | 97,400 | 98,900 | 97,400 | 98,000 | 7 |
| 2011/10/04 | 96,500 | 98,000 | 96,500 | 97,400 | 4 |
| 2011/10/03 | 98,100 | 99,900 | 95,400 | 96,400 | 22 |
| 2011/09/30 | 100,000 | 105,000 | 99,000 | 104,900 | 33 |
| 2011/09/29 | 99,700 | 104,800 | 99,700 | 101,700 | 49 |
| 2011/09/28 | 96,900 | 99,900 | 95,200 | 96,700 | 14 |
| 2011/09/27 | 96,500 | 99,900 | 96,500 | 98,400 | 8 |
| 2011/09/26 | 98,000 | 98,000 | 95,000 | 95,000 | 8 |
| 2011/09/22 | 100,000 | 100,100 | 99,900 | 100,000 | 19 |
| 2011/09/21 | 100,000 | 100,000 | 100,000 | 100,000 | 13 |
| 2011/09/20 | 100,000 | 101,400 | 99,900 | 100,000 | 8 |
| 2011/09/16 | 102,800 | 102,800 | 100,400 | 102,400 | 12 |
| 2011/09/15 | 104,400 | 104,400 | 103,900 | 103,900 | 6 |
| 2011/09/14 | 104,800 | 104,800 | 104,400 | 104,400 | 19 |
| 2011/09/13 | 104,300 | 104,300 | 101,600 | 102,500 | 11 |
| 2011/09/12 | 104,500 | 104,500 | 102,000 | 103,600 | 15 |
| 2011/09/09 | 104,400 | 104,500 | 101,500 | 101,500 | 28 |
| 2011/09/08 | 102,000 | 104,000 | 102,000 | 104,000 | 8 |
| 2011/09/07 | 103,700 | 103,700 | 100,200 | 101,000 | 29 |
| 2011/09/06 | 101,400 | 101,400 | 97,000 | 101,000 | 26 |
| 2011/09/05 | 104,000 | 104,000 | 101,600 | 101,600 | 12 |
| 2011/09/02 | 104,000 | 104,000 | 103,900 | 103,900 | 6 |
| 2011/09/01 | 105,000 | 105,100 | 103,900 | 104,000 | 52 |
| 2011/08/31 | 105,000 | 105,000 | 102,100 | 104,500 | 6 |
| 2011/08/30 | 105,000 | 105,000 | 103,000 | 105,000 | 62 |
| 2011/08/29 | 105,000 | 105,000 | 103,000 | 103,000 | 9 |
| 2011/08/26 | 105,000 | 105,000 | 100,300 | 105,000 | 28 |
| 2011/08/25 | 105,000 | 105,000 | 102,000 | 104,000 | 33 |
| 2011/08/24 | 105,000 | 105,000 | 102,600 | 102,600 | 8 |
| 2011/08/23 | 105,000 | 105,000 | 104,900 | 105,000 | 12 |
| 2011/08/22 | 105,000 | 105,000 | 101,000 | 101,000 | 24 |
| 2011/08/19 | 105,000 | 105,000 | 102,100 | 105,000 | 13 |
| 2011/08/18 | 106,000 | 106,000 | 102,600 | 105,000 | 24 |
| 2011/08/17 | 105,000 | 105,100 | 104,700 | 104,700 | 19 |
| 2011/08/16 | 105,000 | 106,500 | 102,400 | 105,600 | 35 |
| 2011/08/15 | 105,000 | 106,300 | 102,100 | 105,000 | 43 |
| 2011/08/12 | 105,000 | 105,000 | 101,200 | 103,900 | 23 |
| 2011/08/11 | 100,700 | 100,800 | 100,700 | 100,800 | 7 |
| 2011/08/10 | 100,500 | 100,700 | 100,500 | 100,700 | 14 |
| 2011/08/09 | 98,500 | 104,500 | 98,000 | 100,000 | 25 |
| 2011/08/08 | 101,200 | 101,500 | 101,200 | 101,500 | 12 |
| 2011/08/05 | 104,300 | 104,300 | 103,000 | 103,000 | 14 |
| 2011/08/04 | 104,200 | 106,000 | 104,100 | 106,000 | 20 |
| 2011/08/03 | 106,200 | 106,800 | 106,200 | 106,200 | 13 |
| 2011/08/02 | 108,300 | 108,600 | 108,000 | 108,000 | 9 |
| 2011/08/01 | 106,200 | 110,800 | 106,200 | 110,000 | 24 |
| 2011/07/29 | 116,000 | 117,000 | 111,000 | 115,200 | 34 |
| 2011/07/28 | 109,000 | 116,000 | 108,800 | 116,000 | 36 |
| 2011/07/27 | 114,000 | 114,900 | 110,000 | 110,000 | 22 |
| 2011/07/26 | 108,200 | 110,800 | 108,200 | 109,500 | 22 |
| 2011/07/25 | 110,200 | 111,200 | 107,000 | 111,200 | 13 |
| 2011/07/22 | 112,100 | 112,400 | 110,500 | 111,000 | 16 |
| 2011/07/21 | 113,000 | 113,000 | 112,500 | 112,500 | 8 |
| 2011/07/20 | 114,500 | 115,000 | 112,800 | 112,900 | 9 |
| 2011/07/19 | 115,000 | 115,000 | 112,900 | 115,000 | 29 |
| 2011/07/15 | 116,000 | 117,600 | 115,200 | 115,900 | 21 |
| 2011/07/14 | 117,000 | 117,000 | 116,500 | 116,600 | 28 |
| 2011/07/13 | 119,700 | 119,700 | 118,000 | 118,000 | 9 |
| 2011/07/12 | 118,000 | 118,000 | 116,900 | 118,000 | 5 |
| 2011/07/11 | 118,000 | 118,000 | 115,000 | 118,000 | 10 |
| 2011/07/08 | 119,900 | 119,900 | 117,600 | 117,800 | 12 |
| 2011/07/07 | 119,900 | 120,000 | 119,600 | 120,000 | 12 |
| 2011/07/06 | 120,000 | 120,000 | 118,000 | 119,900 | 8 |
| 2011/07/05 | 120,600 | 121,900 | 117,400 | 121,900 | 6 |
| 2011/07/04 | 123,200 | 123,400 | 120,700 | 123,400 | 15 |
| 2011/07/01 | 123,000 | 123,200 | 120,000 | 123,200 | 16 |
| 2011/06/30 | 120,000 | 121,200 | 120,000 | 121,200 | 17 |
| 2011/06/29 | 116,500 | 120,000 | 116,500 | 120,000 | 62 |
| 2011/06/28 | 116,000 | 116,400 | 115,400 | 116,100 | 12 |
| 2011/06/27 | 115,900 | 116,400 | 115,300 | 116,200 | 28 |
| 2011/06/24 | 114,000 | 116,400 | 114,000 | 115,800 | 72 |
| 2011/06/23 | 122,500 | 123,000 | 121,000 | 123,000 | 11 |
| 2011/06/22 | 125,500 | 125,500 | 121,500 | 124,500 | 22 |
| 2011/06/21 | 125,000 | 125,000 | 120,200 | 125,000 | 11 |
| 2011/06/20 | 124,700 | 124,700 | 122,000 | 124,700 | 11 |
| 2011/06/17 | 125,000 | 125,400 | 124,100 | 124,700 | 22 |
| 2011/06/16 | 125,000 | 128,500 | 124,600 | 125,000 | 86 |
| 2011/06/15 | 126,000 | 126,000 | 124,900 | 125,100 | 40 |
| 2011/06/14 | 128,000 | 128,100 | 124,900 | 126,000 | 53 |
| 2011/06/13 | 126,600 | 129,300 | 126,600 | 129,300 | 34 |
| 2011/06/10 | 130,000 | 130,000 | 129,000 | 129,000 | 102 |
| 2011/06/09 | 125,000 | 125,100 | 125,000 | 125,100 | 33 |
| 2011/06/08 | 125,000 | 126,000 | 125,000 | 125,100 | 28 |
| 2011/06/07 | 125,300 | 125,300 | 125,000 | 125,300 | 38 |
| 2011/06/06 | 125,000 | 126,000 | 125,000 | 125,300 | 42 |
| 2011/06/03 | 125,000 | 125,100 | 125,000 | 125,000 | 42 |
| 2011/06/02 | 125,000 | 125,100 | 124,000 | 125,000 | 34 |
| 2011/06/01 | 125,000 | 125,900 | 125,000 | 125,900 | 40 |
| 2011/05/31 | 124,900 | 125,200 | 124,900 | 125,000 | 88 |
| 2011/05/30 | 123,000 | 124,500 | 123,000 | 124,500 | 16 |
| 2011/05/27 | 124,700 | 124,900 | 123,000 | 123,700 | 24 |
| 2011/05/26 | 122,000 | 123,500 | 121,000 | 123,500 | 21 |
| 2011/05/25 | 122,600 | 122,600 | 120,100 | 122,200 | 6 |
| 2011/05/24 | 122,400 | 123,500 | 122,000 | 122,600 | 20 |
| 2011/05/23 | 118,000 | 122,600 | 118,000 | 122,500 | 28 |
| 2011/05/20 | 122,000 | 122,000 | 120,000 | 121,000 | 12 |
| 2011/05/19 | 122,400 | 123,000 | 121,200 | 121,200 | 21 |
| 2011/05/18 | 122,700 | 123,000 | 122,500 | 123,000 | 14 |
| 2011/05/17 | 121,500 | 122,000 | 120,000 | 120,000 | 21 |
| 2011/05/16 | 121,800 | 121,800 | 117,800 | 121,000 | 21 |
| 2011/05/13 | 122,500 | 122,500 | 119,700 | 121,800 | 17 |
| 2011/05/12 | 122,500 | 122,500 | 120,000 | 122,500 | 18 |
| 2011/05/11 | 120,100 | 120,800 | 120,100 | 120,800 | 6 |
| 2011/05/10 | 123,600 | 123,600 | 119,200 | 120,000 | 7 |
| 2011/05/09 | 123,000 | 123,500 | 123,000 | 123,500 | 14 |
| 2011/05/06 | 123,500 | 123,500 | 120,800 | 123,000 | 33 |
| 2011/05/02 | 118,600 | 124,600 | 118,600 | 122,700 | 74 |
| 2011/04/28 | 119,400 | 123,400 | 118,600 | 118,600 | 91 |
| 2011/04/27 | 125,000 | 125,500 | 123,000 | 124,800 | 34 |
| 2011/04/26 | 125,700 | 127,500 | 125,000 | 125,000 | 21 |
| 2011/04/25 | 128,000 | 129,100 | 123,000 | 128,700 | 83 |
| 2011/04/22 | 125,000 | 126,700 | 122,100 | 125,000 | 18 |
| 2011/04/21 | 125,000 | 126,300 | 125,000 | 125,500 | 95 |
| 2011/04/20 | 128,400 | 128,400 | 125,000 | 125,000 | 18 |
| 2011/04/19 | 120,200 | 129,500 | 120,200 | 129,500 | 160 |
| 2011/04/18 | 127,500 | 127,500 | 122,000 | 123,200 | 32 |
| 2011/04/15 | 109,000 | 130,000 | 109,000 | 123,900 | 177 |
| 2011/04/14 | 104,500 | 112,600 | 101,800 | 108,900 | 20 |
| 2011/04/13 | 107,300 | 107,500 | 107,300 | 107,500 | 9 |
| 2011/04/12 | 111,500 | 112,500 | 109,100 | 109,100 | 16 |
| 2011/04/11 | 108,300 | 112,000 | 108,300 | 111,500 | 27 |
| 2011/04/08 | 110,100 | 112,700 | 110,100 | 111,300 | 37 |
| 2011/04/07 | 112,300 | 113,100 | 110,100 | 110,100 | 30 |
| 2011/04/06 | 113,100 | 114,500 | 112,100 | 112,300 | 12 |
| 2011/04/05 | 113,000 | 113,100 | 113,000 | 113,100 | 19 |
| 2011/04/04 | 116,000 | 118,000 | 115,500 | 116,000 | 31 |
| 2011/04/01 | 119,000 | 120,000 | 115,500 | 115,800 | 63 |
| 2011/03/31 | 119,000 | 122,000 | 117,900 | 122,000 | 74 |
| 2011/03/30 | 120,000 | 122,000 | 120,000 | 122,000 | 52 |
| 2011/03/29 | 120,000 | 122,800 | 114,000 | 118,700 | 79 |
| 2011/03/28 | 113,600 | 125,700 | 113,600 | 119,000 | 170 |
| 2011/03/25 | 121,800 | 121,800 | 114,500 | 115,000 | 93 |
| 2011/03/24 | 109,500 | 122,800 | 109,500 | 121,000 | 156 |
| 2011/03/23 | 114,500 | 115,900 | 109,500 | 109,500 | 65 |
| 2011/03/22 | 115,500 | 119,400 | 114,500 | 114,500 | 97 |
| 2011/03/18 | 120,900 | 120,900 | 114,000 | 115,300 | 194 |
| 2011/03/17 | 92,800 | 122,500 | 92,800 | 121,000 | 312 |
| 2011/03/16 | 91,500 | 101,800 | 91,500 | 101,800 | 356 |
| 2011/03/15 | 86,500 | 89,300 | 86,500 | 86,800 | 333 |
| 2011/03/14 | 107,000 | 116,500 | 107,000 | 116,500 | 176 |
| 2011/03/11 | 124,900 | 126,000 | 122,300 | 125,000 | 180 |
| 2011/03/10 | 124,000 | 124,300 | 123,000 | 124,200 | 42 |
| 2011/03/09 | 125,000 | 125,000 | 122,000 | 122,100 | 64 |
| 2011/03/08 | 121,500 | 125,000 | 121,500 | 122,200 | 146 |
| 2011/03/07 | 121,800 | 121,900 | 119,900 | 121,600 | 79 |
| 2011/03/04 | 122,400 | 122,400 | 119,000 | 121,800 | 107 |
| 2011/03/03 | 120,400 | 122,700 | 117,400 | 120,800 | 153 |
| 2011/03/02 | 120,200 | 120,900 | 115,200 | 120,400 | 72 |
| 2011/03/01 | 122,100 | 122,700 | 120,300 | 121,600 | 82 |
| 2011/02/28 | 120,000 | 122,000 | 118,000 | 122,000 | 144 |
| 2011/02/25 | 115,000 | 117,800 | 112,000 | 117,800 | 95 |
| 2011/02/24 | 116,500 | 116,500 | 115,200 | 115,700 | 83 |
| 2011/02/23 | 115,000 | 116,300 | 115,000 | 115,000 | 72 |
| 2011/02/22 | 111,800 | 116,300 | 111,800 | 116,300 | 222 |
| 2011/02/21 | 109,000 | 112,000 | 109,000 | 111,800 | 69 |
| 2011/02/18 | 106,400 | 110,300 | 104,600 | 109,200 | 291 |
| 2011/02/17 | 111,000 | 111,000 | 108,700 | 109,400 | 145 |
| 2011/02/16 | 113,700 | 113,700 | 110,700 | 111,800 | 36 |
| 2011/02/15 | 107,900 | 115,600 | 107,900 | 110,700 | 247 |
| 2011/02/14 | 105,300 | 105,500 | 105,000 | 105,500 | 33 |
| 2011/02/10 | 104,500 | 105,400 | 104,500 | 105,300 | 64 |
| 2011/02/09 | 103,000 | 103,100 | 101,400 | 102,800 | 66 |
| 2011/02/08 | 100,400 | 102,700 | 100,200 | 101,100 | 42 |
| 2011/02/07 | 102,900 | 102,900 | 100,200 | 100,300 | 58 |
| 2011/02/04 | 101,900 | 103,800 | 100,800 | 103,300 | 99 |
| 2011/02/03 | 100,800 | 102,500 | 100,800 | 101,900 | 53 |
| 2011/02/02 | 98,000 | 100,800 | 97,100 | 100,800 | 162 |
| 2011/02/01 | 96,000 | 98,000 | 96,000 | 97,500 | 95 |
| 2011/01/31 | 95,000 | 95,500 | 94,900 | 95,300 | 306 |
| 2011/01/28 | 96,100 | 96,100 | 93,800 | 95,000 | 74 |
| 2011/01/27 | 95,000 | 95,900 | 94,300 | 94,600 | 40 |
| 2011/01/26 | 95,300 | 95,800 | 93,800 | 95,600 | 44 |
| 2011/01/25 | 94,600 | 94,600 | 93,100 | 94,400 | 43 |
| 2011/01/24 | 93,000 | 93,900 | 91,800 | 93,100 | 79 |
| 2011/01/21 | 94,600 | 94,600 | 92,000 | 93,000 | 69 |
| 2011/01/20 | 95,300 | 95,300 | 92,600 | 93,100 | 76 |
| 2011/01/19 | 96,000 | 97,100 | 94,200 | 95,300 | 108 |
| 2011/01/18 | 96,400 | 97,400 | 96,000 | 96,000 | 21 |
| 2011/01/17 | 95,200 | 98,200 | 95,200 | 96,200 | 63 |
| 2011/01/14 | 97,900 | 109,900 | 94,000 | 94,900 | 315 |
| 2011/01/13 | 92,500 | 96,500 | 92,300 | 95,100 | 156 |
| 2011/01/12 | 91,100 | 92,700 | 90,500 | 91,900 | 113 |
| 2011/01/11 | 91,400 | 91,500 | 91,000 | 91,400 | 35 |
| 2011/01/07 | 91,900 | 91,900 | 91,000 | 91,400 | 43 |
| 2011/01/06 | 91,900 | 92,300 | 91,100 | 91,400 | 81 |
| 2011/01/05 | 90,300 | 91,700 | 90,100 | 91,700 | 67 |
| 2011/01/04 | 89,200 | 92,100 | 88,700 | 90,300 | 131 |