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 |
|---|---|---|---|---|---|
| 2012/12/28 | 87,100 | 94,200 | 86,500 | 90,900 | 952 |
| 2012/12/27 | 91,900 | 96,700 | 85,700 | 86,100 | 1,679 |
| 2012/12/26 | 79,800 | 87,900 | 79,400 | 87,400 | 1,945 |
| 2012/12/25 | 78,800 | 80,100 | 78,200 | 79,300 | 508 |
| 2012/12/21 | 80,800 | 81,100 | 78,400 | 78,800 | 314 |
| 2012/12/20 | 79,900 | 82,000 | 78,800 | 80,200 | 400 |
| 2012/12/19 | 78,700 | 79,900 | 78,600 | 79,900 | 422 |
| 2012/12/18 | 78,000 | 78,800 | 77,700 | 78,300 | 216 |
| 2012/12/17 | 78,100 | 78,600 | 77,700 | 77,800 | 169 |
| 2012/12/14 | 77,500 | 78,900 | 77,500 | 78,000 | 237 |
| 2012/12/13 | 79,700 | 79,900 | 78,500 | 79,000 | 92 |
| 2012/12/12 | 78,500 | 79,500 | 78,500 | 78,800 | 53 |
| 2012/12/11 | 78,400 | 78,800 | 78,200 | 78,500 | 74 |
| 2012/12/10 | 78,800 | 79,000 | 78,300 | 78,300 | 112 |
| 2012/12/07 | 79,000 | 79,300 | 78,500 | 79,200 | 83 |
| 2012/12/06 | 79,800 | 80,300 | 79,000 | 79,600 | 183 |
| 2012/12/05 | 79,800 | 79,900 | 79,700 | 79,900 | 18 |
| 2012/12/04 | 80,100 | 80,200 | 78,800 | 80,200 | 58 |
| 2012/12/03 | 78,600 | 80,100 | 78,600 | 80,100 | 96 |
| 2012/11/30 | 80,300 | 80,300 | 78,200 | 78,600 | 286 |
| 2012/11/29 | 79,000 | 82,100 | 78,100 | 81,000 | 308 |
| 2012/11/28 | 80,900 | 80,900 | 79,000 | 79,300 | 247 |
| 2012/11/27 | 81,000 | 81,000 | 80,000 | 81,000 | 398 |
| 2012/11/26 | 80,000 | 82,400 | 80,000 | 81,300 | 813 |
| 2012/11/22 | 80,000 | 80,800 | 79,300 | 80,800 | 694 |
| 2012/11/21 | 79,100 | 80,100 | 78,600 | 79,900 | 143 |
| 2012/11/20 | 80,000 | 80,500 | 79,900 | 80,200 | 164 |
| 2012/11/19 | 80,000 | 80,600 | 80,000 | 80,400 | 447 |
| 2012/11/16 | 78,500 | 80,100 | 78,500 | 79,700 | 164 |
| 2012/11/15 | 78,200 | 79,700 | 78,200 | 79,400 | 56 |
| 2012/11/14 | 77,300 | 79,400 | 77,300 | 79,100 | 58 |
| 2012/11/13 | 77,500 | 79,000 | 77,500 | 78,500 | 137 |
| 2012/11/12 | 76,700 | 79,500 | 76,600 | 79,000 | 245 |
| 2012/11/09 | 76,900 | 78,000 | 76,900 | 78,000 | 25 |
| 2012/11/08 | 78,000 | 78,500 | 77,000 | 78,300 | 77 |
| 2012/11/07 | 79,400 | 80,000 | 77,600 | 79,300 | 152 |
| 2012/11/06 | 79,800 | 79,800 | 77,900 | 78,700 | 215 |
| 2012/11/05 | 80,300 | 80,600 | 79,400 | 79,700 | 140 |
| 2012/11/02 | 79,700 | 81,900 | 79,300 | 80,300 | 227 |
| 2012/11/01 | 78,100 | 79,700 | 77,500 | 79,700 | 122 |
| 2012/10/31 | 79,000 | 79,300 | 77,500 | 77,700 | 245 |
| 2012/10/30 | 79,800 | 79,800 | 77,300 | 79,000 | 638 |
| 2012/10/29 | 77,600 | 80,000 | 77,300 | 78,100 | 375 |
| 2012/10/26 | 77,000 | 77,400 | 76,500 | 77,300 | 247 |
| 2012/10/25 | 75,300 | 77,000 | 75,000 | 76,100 | 281 |
| 2012/10/24 | 74,100 | 77,500 | 74,100 | 75,400 | 189 |
| 2012/10/23 | 74,000 | 74,000 | 73,900 | 74,000 | 88 |
| 2012/10/22 | 74,400 | 74,400 | 73,900 | 74,000 | 85 |
| 2012/10/19 | 74,300 | 74,300 | 73,700 | 74,000 | 128 |
| 2012/10/18 | 74,000 | 75,200 | 74,000 | 74,600 | 164 |
| 2012/10/17 | 74,200 | 74,500 | 73,900 | 74,000 | 92 |
| 2012/10/16 | 74,000 | 74,300 | 74,000 | 74,100 | 34 |
| 2012/10/15 | 74,100 | 75,000 | 74,100 | 74,300 | 15 |
| 2012/10/12 | 74,800 | 76,000 | 74,200 | 74,400 | 26 |
| 2012/10/11 | 75,100 | 76,500 | 75,000 | 76,300 | 83 |
| 2012/10/10 | 76,100 | 76,700 | 75,700 | 75,700 | 36 |
| 2012/10/09 | 76,600 | 78,000 | 76,200 | 76,400 | 148 |
| 2012/10/05 | 76,500 | 77,500 | 76,200 | 76,600 | 35 |
| 2012/10/04 | 76,100 | 76,800 | 76,100 | 76,800 | 18 |
| 2012/10/03 | 76,500 | 77,000 | 76,500 | 76,800 | 23 |
| 2012/10/02 | 77,000 | 77,000 | 76,400 | 76,700 | 10 |
| 2012/10/01 | 77,200 | 77,200 | 76,500 | 76,600 | 11 |
| 2012/09/28 | 77,000 | 77,000 | 75,000 | 76,900 | 18 |
| 2012/09/27 | 77,500 | 78,100 | 77,100 | 77,300 | 42 |
| 2012/09/26 | 77,500 | 77,500 | 75,700 | 76,600 | 26 |
| 2012/09/25 | 77,500 | 77,500 | 76,100 | 77,500 | 24 |
| 2012/09/24 | 77,000 | 77,500 | 76,900 | 77,500 | 20 |
| 2012/09/21 | 77,400 | 78,000 | 76,500 | 77,000 | 43 |
| 2012/09/20 | 78,800 | 78,800 | 77,000 | 77,400 | 27 |
| 2012/09/19 | 77,900 | 79,000 | 77,500 | 78,900 | 53 |
| 2012/09/18 | 77,500 | 77,500 | 77,200 | 77,400 | 23 |
| 2012/09/14 | 77,500 | 77,500 | 76,000 | 77,500 | 34 |
| 2012/09/13 | 76,000 | 77,500 | 76,000 | 77,500 | 9 |
| 2012/09/12 | 75,900 | 77,500 | 75,900 | 77,500 | 6 |
| 2012/09/11 | 77,200 | 77,200 | 75,500 | 76,200 | 9 |
| 2012/09/10 | 77,500 | 77,500 | 77,000 | 77,100 | 10 |
| 2012/09/07 | 77,800 | 77,800 | 77,700 | 77,700 | 5 |
| 2012/09/06 | 79,000 | 79,000 | 76,900 | 78,000 | 18 |
| 2012/09/05 | 78,300 | 79,000 | 78,200 | 79,000 | 28 |
| 2012/09/04 | 78,400 | 79,100 | 78,400 | 79,000 | 16 |
| 2012/09/03 | 78,600 | 78,600 | 78,600 | 78,600 | 2 |
| 2012/08/31 | 79,000 | 79,600 | 78,300 | 78,300 | 11 |
| 2012/08/30 | 80,000 | 80,000 | 79,300 | 80,000 | 24 |
| 2012/08/29 | 79,900 | 80,000 | 78,800 | 80,000 | 4 |
| 2012/08/28 | 79,900 | 79,900 | 78,500 | 78,500 | 7 |
| 2012/08/27 | 80,000 | 80,000 | 79,600 | 79,900 | 29 |
| 2012/08/24 | 79,500 | 80,000 | 79,500 | 80,000 | 7 |
| 2012/08/23 | 79,500 | 79,900 | 79,500 | 79,500 | 5 |
| 2012/08/22 | 80,000 | 81,500 | 79,000 | 80,000 | 135 |
| 2012/08/21 | 79,600 | 79,900 | 79,600 | 79,900 | 5 |
| 2012/08/20 | 79,900 | 79,900 | 79,700 | 79,700 | 10 |
| 2012/08/17 | 79,900 | 80,000 | 79,900 | 80,000 | 13 |
| 2012/08/16 | 80,000 | 80,000 | 79,100 | 80,000 | 16 |
| 2012/08/15 | 80,000 | 80,000 | 79,500 | 80,000 | 31 |
| 2012/08/14 | 80,000 | 81,500 | 79,600 | 79,600 | 68 |
| 2012/08/13 | 80,000 | 80,000 | 79,500 | 80,000 | 79 |
| 2012/08/10 | 79,900 | 80,000 | 79,100 | 80,000 | 7 |
| 2012/08/09 | 80,000 | 80,000 | 80,000 | 80,000 | 24 |
| 2012/08/08 | 80,000 | 80,000 | 79,000 | 80,000 | 54 |
| 2012/08/07 | 80,000 | 80,000 | 79,500 | 79,500 | 15 |
| 2012/08/06 | 80,000 | 80,000 | 79,800 | 80,000 | 14 |
| 2012/08/03 | 80,000 | 80,000 | 78,500 | 80,000 | 5 |
| 2012/08/02 | 79,700 | 80,000 | 79,500 | 79,500 | 25 |
| 2012/08/01 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2012/07/31 | 80,000 | 80,100 | 79,600 | 80,000 | 51 |
| 2012/07/30 | 81,400 | 81,400 | 80,100 | 81,000 | 13 |
| 2012/07/27 | 80,000 | 80,000 | 79,900 | 79,900 | 14 |
| 2012/07/26 | 80,000 | 80,800 | 78,100 | 80,100 | 25 |
| 2012/07/25 | 80,000 | 80,000 | 79,300 | 79,800 | 15 |
| 2012/07/24 | 80,500 | 80,500 | 79,100 | 79,100 | 11 |
| 2012/07/23 | 80,000 | 80,800 | 79,500 | 79,500 | 21 |
| 2012/07/20 | 81,000 | 81,000 | 80,000 | 80,200 | 19 |
| 2012/07/19 | 78,900 | 81,300 | 78,900 | 81,300 | 44 |
| 2012/07/18 | 81,200 | 81,300 | 78,800 | 78,800 | 326 |
| 2012/07/17 | 82,100 | 82,100 | 81,100 | 81,900 | 20 |
| 2012/07/13 | 82,800 | 82,800 | 82,100 | 82,100 | 31 |
| 2012/07/12 | 82,800 | 83,800 | 82,600 | 82,700 | 14 |
| 2012/07/11 | 83,200 | 83,300 | 82,800 | 82,800 | 36 |
| 2012/07/10 | 83,200 | 84,700 | 83,200 | 83,400 | 27 |
| 2012/07/09 | 83,800 | 85,700 | 82,700 | 82,800 | 159 |
| 2012/07/06 | 84,100 | 84,400 | 83,800 | 83,800 | 6 |
| 2012/07/05 | 84,700 | 84,700 | 83,600 | 84,000 | 110 |
| 2012/07/04 | 85,700 | 85,800 | 85,200 | 85,800 | 12 |
| 2012/07/03 | 85,300 | 85,700 | 84,600 | 84,900 | 71 |
| 2012/07/02 | 86,000 | 86,000 | 85,000 | 85,700 | 21 |
| 2012/06/29 | 87,300 | 87,300 | 84,900 | 86,000 | 175 |
| 2012/06/28 | 85,600 | 88,000 | 85,600 | 87,300 | 37 |
| 2012/06/27 | 87,500 | 88,500 | 84,000 | 85,000 | 344 |
| 2012/06/26 | 85,800 | 88,500 | 84,500 | 87,500 | 42 |
| 2012/06/25 | 86,800 | 86,800 | 84,200 | 84,300 | 170 |
| 2012/06/22 | 86,000 | 86,900 | 85,000 | 86,000 | 16 |
| 2012/06/21 | 86,000 | 87,000 | 85,000 | 87,000 | 27 |
| 2012/06/20 | 83,800 | 86,000 | 83,800 | 85,000 | 30 |
| 2012/06/19 | 83,500 | 83,800 | 83,500 | 83,800 | 3 |
| 2012/06/18 | 85,000 | 85,100 | 83,400 | 83,400 | 15 |
| 2012/06/15 | 85,000 | 85,000 | 85,000 | 85,000 | 13 |
| 2012/06/14 | 83,300 | 84,800 | 83,300 | 84,800 | 5 |
| 2012/06/13 | 84,800 | 84,800 | 84,800 | 84,800 | 4 |
| 2012/06/12 | 85,000 | 85,000 | 85,000 | 85,000 | 5 |
| 2012/06/11 | 84,900 | 85,800 | 84,500 | 85,800 | 12 |
| 2012/06/08 | 85,000 | 85,000 | 85,000 | 85,000 | 26 |
| 2012/06/07 | 84,000 | 84,900 | 83,400 | 84,500 | 5 |
| 2012/06/06 | 81,900 | 84,000 | 81,900 | 84,000 | 17 |
| 2012/06/05 | 81,900 | 81,900 | 81,500 | 81,600 | 215 |
| 2012/06/04 | 83,600 | 83,600 | 81,900 | 81,900 | 13 |
| 2012/06/01 | 85,900 | 85,900 | 82,700 | 83,700 | 23 |
| 2012/05/31 | 86,000 | 86,000 | 85,000 | 85,900 | 7 |
| 2012/05/30 | 85,900 | 87,000 | 84,500 | 86,000 | 25 |
| 2012/05/29 | 83,500 | 83,600 | 83,500 | 83,600 | 8 |
| 2012/05/28 | 83,400 | 83,500 | 82,500 | 83,500 | 11 |
| 2012/05/25 | 83,600 | 83,600 | 82,500 | 82,500 | 7 |
| 2012/05/24 | 83,200 | 83,600 | 83,200 | 83,600 | 9 |
| 2012/05/23 | 84,500 | 85,000 | 82,900 | 84,700 | 13 |
| 2012/05/22 | 81,800 | 83,700 | 81,800 | 83,300 | 29 |
| 2012/05/21 | 81,800 | 83,200 | 81,800 | 82,900 | 8 |
| 2012/05/18 | 83,500 | 83,500 | 81,600 | 83,000 | 46 |
| 2012/05/17 | 83,700 | 83,900 | 83,000 | 83,700 | 14 |
| 2012/05/16 | 82,200 | 83,700 | 82,200 | 83,700 | 33 |
| 2012/05/15 | 82,900 | 82,900 | 82,000 | 82,900 | 55 |
| 2012/05/14 | 82,500 | 84,000 | 82,500 | 82,900 | 7 |
| 2012/05/11 | 84,600 | 84,600 | 82,600 | 82,600 | 82 |
| 2012/05/10 | 84,600 | 86,000 | 84,600 | 85,300 | 12 |
| 2012/05/09 | 84,600 | 85,500 | 84,600 | 84,900 | 11 |
| 2012/05/08 | 86,500 | 86,500 | 85,000 | 86,000 | 14 |
| 2012/05/07 | 86,200 | 86,500 | 84,600 | 86,000 | 25 |
| 2012/05/02 | 88,900 | 88,900 | 86,100 | 86,100 | 21 |
| 2012/05/01 | 88,100 | 88,100 | 86,300 | 86,400 | 14 |
| 2012/04/27 | 90,600 | 90,600 | 88,000 | 88,500 | 31 |
| 2012/04/26 | 89,000 | 90,600 | 88,400 | 90,600 | 36 |
| 2012/04/25 | 89,600 | 90,500 | 88,000 | 88,700 | 183 |
| 2012/04/24 | 91,200 | 91,200 | 89,500 | 89,500 | 8 |
| 2012/04/23 | 89,200 | 89,700 | 88,700 | 89,700 | 139 |
| 2012/04/20 | 88,800 | 89,700 | 88,500 | 89,700 | 18 |
| 2012/04/19 | 89,000 | 90,400 | 88,800 | 88,800 | 137 |
| 2012/04/18 | 89,500 | 91,000 | 89,200 | 89,200 | 58 |
| 2012/04/17 | 93,000 | 93,000 | 88,200 | 89,300 | 209 |
| 2012/04/16 | 92,100 | 95,000 | 91,000 | 93,900 | 134 |
| 2012/04/13 | 92,500 | 92,800 | 92,100 | 92,100 | 129 |
| 2012/04/12 | 91,700 | 92,800 | 91,700 | 92,800 | 16 |
| 2012/04/11 | 93,000 | 93,000 | 91,300 | 91,700 | 13 |
| 2012/04/10 | 95,800 | 95,800 | 93,500 | 93,500 | 6 |
| 2012/04/09 | 93,000 | 93,000 | 92,900 | 93,000 | 10 |
| 2012/04/06 | 95,900 | 95,900 | 93,000 | 93,000 | 9 |
| 2012/04/05 | 93,100 | 95,900 | 93,100 | 95,900 | 8 |
| 2012/04/04 | 97,500 | 97,500 | 94,600 | 94,600 | 6 |
| 2012/04/03 | 100,500 | 101,500 | 98,500 | 98,500 | 15 |
| 2012/04/02 | 100,000 | 100,000 | 99,800 | 100,000 | 79 |
| 2012/03/30 | 102,900 | 102,900 | 98,000 | 100,000 | 18 |
| 2012/03/29 | 102,000 | 102,000 | 98,400 | 100,000 | 18 |
| 2012/03/28 | 101,600 | 103,000 | 101,100 | 103,000 | 8 |
| 2012/03/27 | 102,000 | 103,100 | 102,000 | 103,100 | 18 |
| 2012/03/26 | 103,100 | 103,100 | 100,500 | 102,000 | 25 |
| 2012/03/23 | 99,900 | 103,000 | 99,900 | 102,600 | 32 |
| 2012/03/22 | 100,100 | 100,800 | 99,500 | 100,000 | 15 |
| 2012/03/21 | 103,200 | 103,200 | 101,100 | 101,100 | 33 |
| 2012/03/19 | 102,600 | 103,500 | 102,600 | 103,300 | 85 |
| 2012/03/16 | 100,300 | 102,400 | 100,300 | 101,800 | 187 |
| 2012/03/15 | 99,000 | 100,200 | 98,000 | 100,100 | 71 |
| 2012/03/14 | 95,400 | 98,900 | 95,300 | 98,900 | 127 |
| 2012/03/13 | 90,500 | 97,000 | 90,500 | 94,500 | 204 |
| 2012/03/12 | 91,000 | 91,800 | 90,800 | 90,800 | 58 |
| 2012/03/09 | 91,700 | 92,100 | 90,400 | 90,400 | 64 |
| 2012/03/08 | 90,000 | 91,500 | 90,000 | 90,200 | 21 |
| 2012/03/07 | 89,200 | 89,800 | 89,200 | 89,800 | 13 |
| 2012/03/06 | 91,500 | 91,500 | 90,000 | 90,500 | 61 |
| 2012/03/05 | 91,100 | 92,100 | 91,100 | 91,500 | 37 |
| 2012/03/02 | 91,100 | 91,800 | 91,100 | 91,200 | 18 |
| 2012/03/01 | 91,400 | 91,600 | 91,000 | 91,100 | 36 |
| 2012/02/29 | 91,300 | 92,100 | 91,100 | 91,400 | 63 |
| 2012/02/28 | 91,800 | 92,100 | 91,400 | 92,100 | 57 |
| 2012/02/27 | 92,500 | 92,500 | 91,500 | 91,900 | 53 |
| 2012/02/24 | 91,100 | 92,600 | 90,600 | 92,500 | 51 |
| 2012/02/23 | 91,000 | 91,500 | 90,700 | 91,100 | 37 |
| 2012/02/22 | 91,100 | 91,500 | 90,800 | 91,000 | 51 |
| 2012/02/21 | 91,600 | 92,500 | 90,900 | 90,900 | 20 |
| 2012/02/20 | 92,800 | 92,800 | 91,300 | 92,800 | 4 |
| 2012/02/17 | 91,600 | 92,800 | 91,500 | 92,800 | 18 |
| 2012/02/16 | 92,300 | 92,300 | 91,500 | 91,500 | 8 |
| 2012/02/15 | 93,000 | 95,500 | 92,900 | 93,200 | 39 |
| 2012/02/14 | 92,000 | 93,000 | 92,000 | 92,900 | 7 |
| 2012/02/13 | 91,400 | 92,700 | 91,400 | 92,400 | 9 |
| 2012/02/10 | 90,000 | 90,600 | 90,000 | 90,600 | 18 |
| 2012/02/09 | 89,800 | 90,500 | 89,800 | 90,500 | 13 |
| 2012/02/08 | 89,000 | 89,900 | 89,000 | 89,900 | 5 |
| 2012/02/07 | 89,000 | 89,000 | 88,300 | 88,300 | 15 |
| 2012/02/06 | 87,200 | 89,100 | 87,200 | 89,100 | 2 |
| 2012/02/03 | 90,800 | 90,800 | 85,600 | 86,700 | 36 |
| 2012/02/02 | 89,300 | 90,800 | 89,000 | 90,800 | 10 |
| 2012/02/01 | 90,500 | 90,600 | 89,000 | 89,200 | 14 |
| 2012/01/31 | 87,300 | 92,000 | 87,300 | 92,000 | 11 |
| 2012/01/30 | 83,400 | 88,800 | 83,400 | 88,800 | 54 |
| 2012/01/27 | 84,900 | 84,900 | 83,200 | 83,200 | 32 |
| 2012/01/26 | 84,900 | 84,900 | 84,800 | 84,900 | 5 |
| 2012/01/25 | 83,700 | 84,900 | 83,500 | 84,900 | 29 |
| 2012/01/24 | 86,000 | 86,000 | 84,200 | 84,400 | 29 |
| 2012/01/23 | 84,900 | 85,500 | 84,300 | 84,900 | 330 |
| 2012/01/20 | 84,500 | 84,900 | 83,000 | 84,900 | 26 |
| 2012/01/19 | 82,600 | 84,100 | 82,600 | 84,100 | 6 |
| 2012/01/18 | 83,200 | 83,200 | 82,600 | 82,600 | 19 |
| 2012/01/17 | 82,600 | 83,200 | 82,600 | 83,200 | 5 |
| 2012/01/16 | 82,600 | 83,900 | 82,600 | 83,900 | 7 |
| 2012/01/13 | 83,900 | 84,700 | 83,900 | 84,000 | 32 |
| 2012/01/12 | 82,500 | 83,800 | 82,200 | 83,500 | 21 |
| 2012/01/11 | 83,300 | 83,400 | 82,700 | 83,200 | 9 |
| 2012/01/10 | 82,500 | 83,000 | 82,200 | 82,600 | 19 |
| 2012/01/06 | 82,300 | 82,300 | 81,300 | 81,300 | 16 |
| 2012/01/05 | 82,500 | 83,000 | 82,500 | 83,000 | 4 |
| 2012/01/04 | 81,900 | 84,000 | 81,500 | 84,000 | 13 |