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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,388 | 1,405 | 1,373 | 1,401 | 17,900 |
| 2013/12/27 | 1,354 | 1,373 | 1,342 | 1,363 | 17,100 |
| 2013/12/26 | 1,319 | 1,365 | 1,319 | 1,337 | 26,500 |
| 2013/12/25 | 1,302 | 1,318 | 1,302 | 1,317 | 31,100 |
| 2013/12/24 | 1,333 | 1,337 | 1,302 | 1,308 | 23,700 |
| 2013/12/20 | 1,329 | 1,350 | 1,316 | 1,320 | 12,700 |
| 2013/12/19 | 1,331 | 1,350 | 1,331 | 1,346 | 14,400 |
| 2013/12/18 | 1,308 | 1,336 | 1,307 | 1,330 | 6,700 |
| 2013/12/17 | 1,302 | 1,333 | 1,301 | 1,317 | 16,100 |
| 2013/12/16 | 1,352 | 1,359 | 1,302 | 1,309 | 37,900 |
| 2013/12/13 | 1,357 | 1,369 | 1,355 | 1,356 | 21,600 |
| 2013/12/12 | 1,366 | 1,369 | 1,355 | 1,361 | 11,300 |
| 2013/12/11 | 1,376 | 1,376 | 1,356 | 1,364 | 22,000 |
| 2013/12/10 | 1,380 | 1,386 | 1,365 | 1,378 | 22,300 |
| 2013/12/09 | 1,361 | 1,380 | 1,351 | 1,376 | 20,900 |
| 2013/12/06 | 1,353 | 1,369 | 1,353 | 1,368 | 13,300 |
| 2013/12/05 | 1,353 | 1,376 | 1,353 | 1,362 | 19,800 |
| 2013/12/04 | 1,365 | 1,372 | 1,357 | 1,357 | 28,400 |
| 2013/12/03 | 1,380 | 1,386 | 1,362 | 1,368 | 45,600 |
| 2013/12/02 | 1,393 | 1,400 | 1,371 | 1,381 | 21,000 |
| 2013/11/29 | 1,381 | 1,395 | 1,380 | 1,384 | 9,900 |
| 2013/11/28 | 1,380 | 1,390 | 1,372 | 1,381 | 26,600 |
| 2013/11/27 | 1,372 | 1,389 | 1,368 | 1,382 | 17,000 |
| 2013/11/26 | 1,381 | 1,388 | 1,364 | 1,371 | 34,900 |
| 2013/11/25 | 1,405 | 1,405 | 1,382 | 1,397 | 22,900 |
| 2013/11/22 | 1,431 | 1,449 | 1,380 | 1,389 | 44,100 |
| 2013/11/21 | 1,432 | 1,464 | 1,428 | 1,429 | 25,700 |
| 2013/11/20 | 1,415 | 1,450 | 1,415 | 1,443 | 19,900 |
| 2013/11/19 | 1,415 | 1,426 | 1,395 | 1,423 | 15,900 |
| 2013/11/18 | 1,436 | 1,465 | 1,420 | 1,432 | 50,000 |
| 2013/11/15 | 1,380 | 1,425 | 1,370 | 1,418 | 35,500 |
| 2013/11/14 | 1,345 | 1,375 | 1,345 | 1,350 | 41,500 |
| 2013/11/13 | 1,329 | 1,360 | 1,308 | 1,360 | 44,000 |
| 2013/11/12 | 1,296 | 1,336 | 1,283 | 1,313 | 87,600 |
| 2013/11/11 | 1,293 | 1,355 | 1,285 | 1,287 | 41,500 |
| 2013/11/08 | 1,300 | 1,302 | 1,265 | 1,285 | 75,400 |
| 2013/11/07 | 1,365 | 1,367 | 1,315 | 1,327 | 50,900 |
| 2013/11/06 | 1,365 | 1,368 | 1,355 | 1,358 | 26,300 |
| 2013/11/05 | 1,382 | 1,400 | 1,363 | 1,373 | 14,500 |
| 2013/11/01 | 1,412 | 1,425 | 1,350 | 1,379 | 33,800 |
| 2013/10/31 | 1,462 | 1,470 | 1,393 | 1,404 | 55,700 |
| 2013/10/30 | 1,490 | 1,503 | 1,445 | 1,484 | 21,100 |
| 2013/10/29 | 1,465 | 1,507 | 1,451 | 1,490 | 25,400 |
| 2013/10/28 | 1,472 | 1,472 | 1,447 | 1,465 | 30,200 |
| 2013/10/25 | 1,505 | 1,510 | 1,480 | 1,480 | 37,000 |
| 2013/10/24 | 1,484 | 1,515 | 1,470 | 1,515 | 27,700 |
| 2013/10/23 | 1,524 | 1,535 | 1,486 | 1,492 | 25,600 |
| 2013/10/22 | 1,550 | 1,560 | 1,517 | 1,524 | 16,200 |
| 2013/10/21 | 1,522 | 1,555 | 1,512 | 1,544 | 14,300 |
| 2013/10/18 | 1,522 | 1,530 | 1,500 | 1,522 | 9,500 |
| 2013/10/17 | 1,511 | 1,538 | 1,507 | 1,522 | 5,700 |
| 2013/10/16 | 1,492 | 1,505 | 1,492 | 1,500 | 10,400 |
| 2013/10/15 | 1,516 | 1,542 | 1,480 | 1,513 | 19,400 |
| 2013/10/11 | 1,511 | 1,528 | 1,501 | 1,518 | 12,100 |
| 2013/10/10 | 1,520 | 1,520 | 1,480 | 1,499 | 12,500 |
| 2013/10/09 | 1,436 | 1,510 | 1,436 | 1,501 | 11,500 |
| 2013/10/08 | 1,460 | 1,475 | 1,440 | 1,466 | 10,200 |
| 2013/10/07 | 1,533 | 1,533 | 1,475 | 1,479 | 8,700 |
| 2013/10/04 | 1,519 | 1,547 | 1,485 | 1,532 | 16,500 |
| 2013/10/03 | 1,578 | 1,578 | 1,519 | 1,536 | 15,600 |
| 2013/10/02 | 1,650 | 1,650 | 1,563 | 1,585 | 18,000 |
| 2013/10/01 | 1,680 | 1,680 | 1,650 | 1,659 | 6,900 |
| 2013/09/30 | 1,700 | 1,700 | 1,643 | 1,680 | 14,000 |
| 2013/09/27 | 1,680 | 1,693 | 1,646 | 1,682 | 10,700 |
| 2013/09/26 | 1,649 | 1,677 | 1,589 | 1,677 | 4,400 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 168,800 | 168,900 | 161,400 | 162,900 | 166 |
| 2013/09/24 | 171,800 | 171,900 | 168,600 | 170,000 | 132 |
| 2013/09/20 | 168,400 | 173,900 | 167,800 | 173,900 | 155 |
| 2013/09/19 | 169,100 | 170,500 | 165,000 | 170,200 | 203 |
| 2013/09/18 | 158,200 | 170,000 | 156,800 | 167,400 | 564 |
| 2013/09/17 | 157,200 | 157,200 | 155,300 | 155,500 | 111 |
| 2013/09/13 | 154,700 | 158,000 | 153,800 | 157,200 | 161 |
| 2013/09/12 | 158,000 | 162,700 | 155,400 | 155,700 | 368 |
| 2013/09/11 | 154,100 | 158,000 | 153,900 | 154,900 | 195 |
| 2013/09/10 | 151,500 | 153,400 | 150,200 | 152,100 | 112 |
| 2013/09/09 | 154,000 | 155,500 | 148,500 | 148,500 | 247 |
| 2013/09/06 | 149,500 | 150,100 | 144,600 | 145,400 | 154 |
| 2013/09/05 | 154,000 | 154,000 | 148,000 | 149,400 | 141 |
| 2013/09/04 | 144,400 | 155,000 | 144,400 | 154,500 | 194 |
| 2013/09/03 | 144,900 | 151,900 | 144,900 | 147,400 | 279 |
| 2013/09/02 | 138,900 | 148,000 | 137,600 | 144,900 | 383 |
| 2013/08/30 | 141,800 | 143,000 | 135,400 | 138,400 | 361 |
| 2013/08/29 | 146,000 | 147,800 | 140,400 | 141,800 | 343 |
| 2013/08/28 | 148,000 | 149,000 | 145,600 | 146,000 | 162 |
| 2013/08/27 | 153,800 | 153,800 | 149,200 | 149,500 | 83 |
| 2013/08/26 | 152,600 | 154,500 | 150,800 | 151,000 | 230 |
| 2013/08/23 | 153,000 | 153,600 | 149,200 | 150,500 | 119 |
| 2013/08/22 | 148,000 | 153,800 | 148,000 | 150,400 | 162 |
| 2013/08/21 | 153,000 | 153,100 | 146,500 | 147,900 | 390 |
| 2013/08/20 | 156,000 | 157,000 | 153,000 | 153,000 | 112 |
| 2013/08/19 | 155,300 | 157,400 | 155,300 | 156,600 | 43 |
| 2013/08/16 | 153,900 | 157,300 | 152,800 | 157,100 | 123 |
| 2013/08/15 | 155,000 | 156,500 | 153,600 | 153,700 | 140 |
| 2013/08/14 | 155,000 | 160,600 | 151,500 | 157,100 | 243 |
| 2013/08/13 | 154,000 | 157,200 | 152,600 | 155,900 | 228 |
| 2013/08/12 | 159,500 | 160,400 | 151,500 | 152,300 | 405 |
| 2013/08/09 | 168,100 | 169,800 | 160,200 | 162,600 | 316 |
| 2013/08/08 | 170,800 | 174,000 | 162,000 | 164,100 | 1,042 |
| 2013/08/07 | 167,000 | 194,600 | 167,000 | 174,800 | 2,805 |
| 2013/08/06 | 171,000 | 171,100 | 164,100 | 168,000 | 280 |
| 2013/08/05 | 160,600 | 171,500 | 158,800 | 171,100 | 681 |
| 2013/08/02 | 164,800 | 166,200 | 159,100 | 160,500 | 448 |
| 2013/08/01 | 160,000 | 160,500 | 150,500 | 159,900 | 476 |
| 2013/07/31 | 159,000 | 166,800 | 155,800 | 159,000 | 684 |
| 2013/07/30 | 152,700 | 162,200 | 152,000 | 158,000 | 718 |
| 2013/07/29 | 170,000 | 170,000 | 151,800 | 152,600 | 909 |
| 2013/07/26 | 156,400 | 173,500 | 155,200 | 173,000 | 3,302 |
| 2013/07/25 | 158,400 | 158,400 | 152,000 | 152,900 | 330 |
| 2013/07/24 | 154,700 | 158,800 | 154,400 | 156,900 | 299 |
| 2013/07/23 | 155,400 | 158,900 | 153,700 | 154,500 | 328 |
| 2013/07/22 | 154,500 | 160,300 | 154,500 | 157,400 | 272 |
| 2013/07/19 | 158,700 | 162,000 | 152,500 | 155,200 | 475 |
| 2013/07/18 | 158,000 | 158,100 | 155,300 | 156,400 | 186 |
| 2013/07/17 | 160,000 | 162,000 | 156,100 | 158,400 | 221 |
| 2013/07/16 | 158,300 | 162,300 | 153,500 | 161,200 | 421 |
| 2013/07/12 | 157,100 | 161,500 | 152,800 | 154,300 | 556 |
| 2013/07/11 | 157,100 | 159,200 | 153,000 | 157,000 | 564 |
| 2013/07/10 | 162,800 | 164,800 | 156,000 | 159,300 | 439 |
| 2013/07/09 | 163,700 | 166,000 | 150,000 | 162,000 | 861 |
| 2013/07/08 | 167,700 | 177,600 | 161,700 | 163,700 | 2,203 |
| 2013/07/05 | 165,000 | 168,400 | 155,300 | 159,900 | 1,701 |
| 2013/07/04 | 161,200 | 166,900 | 160,300 | 164,800 | 2,066 |
| 2013/07/03 | 157,100 | 157,900 | 152,800 | 155,100 | 576 |
| 2013/07/02 | 154,700 | 161,700 | 154,100 | 156,000 | 763 |
| 2013/07/01 | 151,000 | 156,700 | 150,000 | 154,800 | 651 |
| 2013/06/28 | 144,000 | 155,800 | 144,000 | 154,900 | 664 |
| 2013/06/27 | 131,500 | 144,100 | 128,000 | 143,600 | 864 |
| 2013/06/26 | 142,000 | 145,000 | 130,400 | 131,200 | 549 |
| 2013/06/25 | 142,400 | 145,200 | 135,700 | 138,000 | 367 |
| 2013/06/24 | 143,000 | 149,800 | 143,000 | 144,400 | 250 |
| 2013/06/21 | 145,600 | 145,600 | 140,000 | 142,800 | 454 |
| 2013/06/20 | 147,500 | 153,000 | 145,400 | 147,900 | 347 |
| 2013/06/19 | 152,500 | 158,000 | 145,600 | 150,300 | 608 |
| 2013/06/18 | 146,200 | 157,500 | 146,200 | 151,800 | 889 |
| 2013/06/17 | 138,500 | 146,600 | 137,000 | 143,200 | 395 |
| 2013/06/14 | 151,500 | 151,500 | 140,100 | 141,500 | 372 |
| 2013/06/13 | 148,300 | 151,200 | 144,000 | 144,200 | 539 |
| 2013/06/12 | 145,000 | 155,000 | 144,700 | 154,300 | 649 |
| 2013/06/11 | 149,800 | 157,000 | 148,000 | 152,200 | 783 |
| 2013/06/10 | 155,000 | 157,800 | 151,700 | 153,700 | 1,332 |
| 2013/06/07 | 138,100 | 145,000 | 131,000 | 140,400 | 1,258 |
| 2013/06/06 | 148,000 | 149,900 | 132,800 | 135,400 | 1,470 |
| 2013/06/05 | 162,500 | 166,400 | 152,000 | 152,000 | 1,718 |
| 2013/06/04 | 148,400 | 160,600 | 147,000 | 154,200 | 1,607 |
| 2013/06/03 | 155,000 | 161,900 | 145,600 | 152,400 | 1,149 |
| 2013/05/31 | 165,000 | 172,300 | 158,100 | 159,400 | 1,132 |
| 2013/05/30 | 172,000 | 175,000 | 161,000 | 163,400 | 855 |
| 2013/05/29 | 174,800 | 191,000 | 172,200 | 182,600 | 1,741 |
| 2013/05/28 | 162,100 | 169,100 | 157,000 | 160,000 | 402 |
| 2013/05/27 | 163,100 | 167,000 | 153,500 | 162,700 | 528 |
| 2013/05/24 | 171,500 | 175,800 | 160,100 | 163,100 | 1,513 |
| 2013/05/23 | 180,000 | 182,700 | 150,400 | 164,400 | 1,745 |
| 2013/05/22 | 185,000 | 191,500 | 182,100 | 183,400 | 1,134 |
| 2013/05/21 | 199,000 | 202,300 | 185,200 | 188,400 | 1,253 |
| 2013/05/20 | 200,000 | 215,000 | 197,400 | 207,000 | 1,392 |
| 2013/05/17 | 193,300 | 199,000 | 190,000 | 194,100 | 1,118 |
| 2013/05/16 | 199,000 | 199,000 | 181,300 | 197,300 | 1,770 |
| 2013/05/15 | 210,200 | 212,700 | 180,000 | 183,300 | 1,550 |
| 2013/05/14 | 220,400 | 228,700 | 212,000 | 212,600 | 1,124 |
| 2013/05/13 | 215,300 | 232,500 | 215,300 | 223,400 | 1,206 |
| 2013/05/10 | 223,100 | 229,200 | 218,000 | 220,300 | 844 |
| 2013/05/09 | 222,100 | 230,000 | 217,400 | 222,300 | 994 |
| 2013/05/08 | 233,700 | 234,900 | 220,000 | 223,000 | 1,262 |
| 2013/05/07 | 226,400 | 238,000 | 225,100 | 232,000 | 844 |
| 2013/05/02 | 221,000 | 224,500 | 218,100 | 222,600 | 782 |
| 2013/05/01 | 222,000 | 242,900 | 218,600 | 226,000 | 2,023 |
| 2013/04/30 | 228,000 | 230,000 | 215,000 | 218,500 | 1,347 |
| 2013/04/26 | 239,300 | 242,500 | 219,200 | 221,700 | 1,556 |
| 2013/04/25 | 235,000 | 244,000 | 219,800 | 240,000 | 3,851 |
| 2013/04/24 | 269,000 | 269,100 | 245,000 | 254,000 | 2,223 |
| 2013/04/23 | 261,000 | 269,900 | 254,000 | 257,000 | 3,968 |
| 2013/04/22 | 239,000 | 271,800 | 238,500 | 252,000 | 4,794 |
| 2013/04/19 | 237,100 | 245,000 | 232,200 | 235,600 | 1,878 |
| 2013/04/18 | 227,800 | 242,300 | 225,000 | 235,100 | 1,400 |
| 2013/04/17 | 230,000 | 238,500 | 222,300 | 227,100 | 1,516 |
| 2013/04/16 | 222,200 | 236,000 | 210,200 | 225,400 | 2,819 |
| 2013/04/15 | 232,000 | 232,000 | 207,500 | 217,200 | 2,636 |
| 2013/04/12 | 212,000 | 251,000 | 208,000 | 242,000 | 3,423 |
| 2013/04/11 | 237,000 | 243,900 | 201,700 | 207,500 | 3,228 |
| 2013/04/10 | 250,000 | 278,200 | 222,500 | 227,000 | 4,393 |
| 2013/04/09 | 224,700 | 255,800 | 212,000 | 255,800 | 4,652 |
| 2013/04/08 | 175,000 | 205,800 | 175,000 | 205,800 | 2,675 |
| 2013/04/05 | 167,000 | 175,000 | 161,200 | 165,800 | 1,708 |
| 2013/04/04 | 153,600 | 158,100 | 150,000 | 155,000 | 690 |
| 2013/04/03 | 163,000 | 163,800 | 152,000 | 161,600 | 623 |
| 2013/04/02 | 154,200 | 163,900 | 149,000 | 159,300 | 649 |
| 2013/04/01 | 172,500 | 172,500 | 150,100 | 159,000 | 397 |
| 2013/03/29 | 184,000 | 184,900 | 167,000 | 169,000 | 946 |
| 2013/03/28 | 157,700 | 194,700 | 157,700 | 180,000 | 1,020 |
| 2013/03/27 | 153,000 | 159,000 | 153,000 | 157,600 | 124 |
| 2013/03/26 | 157,300 | 159,900 | 157,300 | 159,000 | 142 |
| 2013/03/25 | 158,500 | 158,800 | 154,000 | 157,300 | 133 |
| 2013/03/22 | 153,900 | 158,000 | 149,000 | 151,500 | 124 |
| 2013/03/21 | 155,000 | 157,400 | 144,200 | 151,000 | 205 |
| 2013/03/19 | 160,000 | 160,000 | 153,700 | 154,200 | 187 |
| 2013/03/18 | 154,000 | 159,400 | 153,900 | 158,100 | 147 |
| 2013/03/15 | 155,300 | 162,000 | 154,100 | 154,800 | 376 |
| 2013/03/14 | 153,000 | 156,400 | 152,500 | 154,800 | 211 |
| 2013/03/13 | 145,100 | 154,800 | 145,000 | 153,400 | 245 |
| 2013/03/12 | 151,000 | 154,100 | 145,300 | 145,500 | 354 |
| 2013/03/11 | 149,000 | 150,800 | 146,300 | 150,000 | 211 |
| 2013/03/08 | 140,500 | 149,500 | 140,500 | 147,800 | 252 |
| 2013/03/07 | 146,300 | 146,400 | 142,600 | 142,700 | 71 |
| 2013/03/06 | 148,300 | 149,000 | 141,500 | 146,300 | 130 |
| 2013/03/05 | 154,100 | 154,100 | 141,000 | 148,300 | 163 |
| 2013/03/04 | 140,100 | 155,000 | 139,100 | 148,300 | 510 |
| 2013/03/01 | 136,100 | 138,500 | 131,500 | 137,700 | 224 |
| 2013/02/28 | 132,700 | 138,900 | 132,700 | 135,400 | 248 |
| 2013/02/27 | 140,100 | 144,400 | 129,400 | 131,400 | 520 |
| 2013/02/26 | 142,500 | 143,800 | 137,800 | 141,000 | 134 |
| 2013/02/25 | 146,800 | 148,500 | 142,400 | 143,900 | 136 |
| 2013/02/22 | 147,200 | 150,700 | 145,800 | 147,100 | 135 |
| 2013/02/21 | 149,200 | 153,000 | 149,200 | 150,400 | 170 |
| 2013/02/20 | 152,000 | 152,100 | 148,800 | 149,900 | 231 |
| 2013/02/19 | 150,600 | 150,600 | 143,500 | 148,800 | 181 |
| 2013/02/18 | 143,000 | 154,400 | 142,800 | 152,900 | 368 |
| 2013/02/15 | 142,200 | 144,800 | 130,200 | 142,700 | 531 |
| 2013/02/14 | 138,800 | 152,000 | 138,800 | 147,600 | 392 |
| 2013/02/13 | 154,000 | 154,000 | 134,600 | 137,000 | 628 |
| 2013/02/12 | 155,100 | 157,500 | 152,800 | 154,700 | 579 |
| 2013/02/08 | 145,100 | 158,700 | 143,000 | 154,900 | 758 |
| 2013/02/07 | 140,300 | 147,300 | 140,100 | 145,700 | 363 |
| 2013/02/06 | 138,800 | 143,800 | 138,000 | 143,000 | 485 |
| 2013/02/05 | 134,200 | 137,500 | 132,400 | 136,500 | 561 |
| 2013/02/04 | 130,000 | 138,100 | 129,500 | 137,200 | 735 |
| 2013/02/01 | 121,500 | 131,500 | 120,500 | 129,000 | 556 |
| 2013/01/31 | 128,500 | 133,000 | 120,100 | 121,400 | 292 |
| 2013/01/30 | 122,000 | 125,700 | 121,900 | 123,200 | 268 |
| 2013/01/29 | 121,500 | 122,200 | 120,400 | 121,000 | 250 |
| 2013/01/28 | 119,200 | 122,100 | 115,500 | 121,300 | 487 |
| 2013/01/25 | 114,500 | 116,400 | 112,500 | 115,900 | 546 |
| 2013/01/24 | 109,400 | 111,000 | 106,400 | 108,200 | 283 |
| 2013/01/23 | 111,000 | 112,800 | 110,000 | 110,000 | 273 |
| 2013/01/22 | 117,500 | 119,100 | 112,500 | 115,200 | 235 |
| 2013/01/21 | 113,100 | 120,400 | 113,100 | 117,600 | 262 |
| 2013/01/18 | 119,800 | 121,000 | 116,500 | 118,900 | 458 |
| 2013/01/17 | 114,400 | 117,500 | 110,000 | 111,300 | 342 |
| 2013/01/16 | 119,000 | 121,100 | 112,700 | 115,600 | 544 |
| 2013/01/15 | 121,100 | 126,600 | 120,000 | 120,000 | 364 |
| 2013/01/11 | 123,900 | 128,000 | 119,500 | 121,400 | 787 |
| 2013/01/10 | 129,000 | 136,000 | 127,700 | 129,900 | 1,091 |
| 2013/01/09 | 111,200 | 146,900 | 111,200 | 133,900 | 2,125 |
| 2013/01/08 | 120,900 | 120,900 | 112,000 | 116,900 | 1,211 |
| 2013/01/07 | 128,700 | 130,000 | 120,000 | 123,400 | 2,228 |
| 2013/01/04 | 96,900 | 101,900 | 93,000 | 101,700 | 1,125 |