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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,430 | 1,430 | 1,412 | 1,413 | 4,800 |
| 2014/12/29 | 1,463 | 1,463 | 1,424 | 1,435 | 3,200 |
| 2014/12/26 | 1,434 | 1,457 | 1,434 | 1,440 | 14,300 |
| 2014/12/25 | 1,434 | 1,445 | 1,430 | 1,436 | 8,600 |
| 2014/12/24 | 1,430 | 1,448 | 1,416 | 1,437 | 35,500 |
| 2014/12/22 | 1,415 | 1,429 | 1,415 | 1,423 | 6,900 |
| 2014/12/19 | 1,420 | 1,424 | 1,387 | 1,412 | 13,200 |
| 2014/12/18 | 1,425 | 1,433 | 1,409 | 1,410 | 4,500 |
| 2014/12/17 | 1,371 | 1,411 | 1,371 | 1,400 | 7,500 |
| 2014/12/16 | 1,390 | 1,404 | 1,383 | 1,401 | 6,600 |
| 2014/12/15 | 1,407 | 1,418 | 1,402 | 1,402 | 6,300 |
| 2014/12/12 | 1,450 | 1,450 | 1,406 | 1,406 | 12,500 |
| 2014/12/11 | 1,439 | 1,439 | 1,401 | 1,433 | 3,600 |
| 2014/12/10 | 1,420 | 1,460 | 1,390 | 1,439 | 7,600 |
| 2014/12/09 | 1,480 | 1,482 | 1,455 | 1,466 | 2,700 |
| 2014/12/08 | 1,499 | 1,499 | 1,462 | 1,482 | 3,600 |
| 2014/12/05 | 1,452 | 1,495 | 1,452 | 1,495 | 4,100 |
| 2014/12/04 | 1,462 | 1,484 | 1,462 | 1,482 | 4,000 |
| 2014/12/03 | 1,467 | 1,471 | 1,437 | 1,462 | 10,400 |
| 2014/12/02 | 1,411 | 1,480 | 1,411 | 1,480 | 21,600 |
| 2014/12/01 | 1,430 | 1,431 | 1,407 | 1,428 | 11,900 |
| 2014/11/28 | 1,435 | 1,435 | 1,401 | 1,430 | 3,100 |
| 2014/11/27 | 1,429 | 1,435 | 1,406 | 1,435 | 8,000 |
| 2014/11/26 | 1,435 | 1,435 | 1,401 | 1,423 | 7,700 |
| 2014/11/25 | 1,429 | 1,429 | 1,414 | 1,427 | 2,600 |
| 2014/11/21 | 1,442 | 1,442 | 1,372 | 1,415 | 9,300 |
| 2014/11/20 | 1,447 | 1,450 | 1,410 | 1,442 | 8,200 |
| 2014/11/19 | 1,449 | 1,450 | 1,432 | 1,439 | 5,900 |
| 2014/11/18 | 1,430 | 1,448 | 1,406 | 1,444 | 6,600 |
| 2014/11/17 | 1,426 | 1,430 | 1,413 | 1,417 | 5,000 |
| 2014/11/14 | 1,450 | 1,450 | 1,417 | 1,445 | 10,300 |
| 2014/11/13 | 1,435 | 1,435 | 1,411 | 1,431 | 4,700 |
| 2014/11/12 | 1,403 | 1,444 | 1,403 | 1,435 | 14,500 |
| 2014/11/11 | 1,391 | 1,409 | 1,382 | 1,403 | 7,000 |
| 2014/11/10 | 1,414 | 1,414 | 1,392 | 1,399 | 6,800 |
| 2014/11/07 | 1,433 | 1,433 | 1,396 | 1,420 | 7,700 |
| 2014/11/06 | 1,450 | 1,460 | 1,378 | 1,418 | 19,900 |
| 2014/11/05 | 1,435 | 1,469 | 1,431 | 1,469 | 17,600 |
| 2014/11/04 | 1,500 | 1,500 | 1,434 | 1,472 | 83,600 |
| 2014/10/31 | 1,276 | 1,339 | 1,260 | 1,326 | 25,800 |
| 2014/10/30 | 1,270 | 1,282 | 1,270 | 1,276 | 13,400 |
| 2014/10/29 | 1,268 | 1,273 | 1,250 | 1,265 | 4,300 |
| 2014/10/28 | 1,251 | 1,255 | 1,240 | 1,250 | 5,300 |
| 2014/10/27 | 1,266 | 1,266 | 1,250 | 1,251 | 7,600 |
| 2014/10/24 | 1,268 | 1,268 | 1,242 | 1,244 | 3,800 |
| 2014/10/23 | 1,240 | 1,249 | 1,236 | 1,242 | 8,400 |
| 2014/10/22 | 1,244 | 1,255 | 1,244 | 1,253 | 6,000 |
| 2014/10/21 | 1,260 | 1,260 | 1,240 | 1,244 | 7,600 |
| 2014/10/20 | 1,230 | 1,260 | 1,227 | 1,260 | 5,600 |
| 2014/10/17 | 1,221 | 1,236 | 1,219 | 1,219 | 11,100 |
| 2014/10/16 | 1,242 | 1,263 | 1,220 | 1,221 | 17,600 |
| 2014/10/15 | 1,260 | 1,262 | 1,246 | 1,252 | 6,800 |
| 2014/10/14 | 1,238 | 1,266 | 1,235 | 1,266 | 19,200 |
| 2014/10/10 | 1,233 | 1,265 | 1,230 | 1,255 | 8,600 |
| 2014/10/09 | 1,270 | 1,293 | 1,257 | 1,266 | 15,200 |
| 2014/10/08 | 1,272 | 1,285 | 1,249 | 1,269 | 13,300 |
| 2014/10/07 | 1,305 | 1,312 | 1,276 | 1,278 | 6,700 |
| 2014/10/06 | 1,292 | 1,310 | 1,292 | 1,303 | 4,000 |
| 2014/10/03 | 1,283 | 1,301 | 1,283 | 1,291 | 7,000 |
| 2014/10/02 | 1,320 | 1,325 | 1,280 | 1,300 | 22,200 |
| 2014/10/01 | 1,325 | 1,337 | 1,315 | 1,327 | 13,800 |
| 2014/09/30 | 1,330 | 1,332 | 1,316 | 1,324 | 7,700 |
| 2014/09/29 | 1,327 | 1,347 | 1,327 | 1,338 | 7,300 |
| 2014/09/26 | 1,330 | 1,371 | 1,320 | 1,322 | 12,800 |
| 2014/09/25 | 1,341 | 1,342 | 1,321 | 1,339 | 28,700 |
| 2014/09/24 | 1,320 | 1,343 | 1,305 | 1,331 | 12,000 |
| 2014/09/22 | 1,333 | 1,345 | 1,313 | 1,318 | 14,100 |
| 2014/09/19 | 1,338 | 1,339 | 1,328 | 1,333 | 6,800 |
| 2014/09/18 | 1,341 | 1,341 | 1,325 | 1,330 | 29,900 |
| 2014/09/17 | 1,331 | 1,340 | 1,312 | 1,322 | 9,700 |
| 2014/09/16 | 1,336 | 1,360 | 1,322 | 1,331 | 11,800 |
| 2014/09/12 | 1,341 | 1,343 | 1,323 | 1,323 | 11,800 |
| 2014/09/11 | 1,332 | 1,341 | 1,322 | 1,325 | 8,900 |
| 2014/09/10 | 1,340 | 1,350 | 1,319 | 1,332 | 15,800 |
| 2014/09/09 | 1,360 | 1,364 | 1,346 | 1,346 | 8,400 |
| 2014/09/08 | 1,350 | 1,364 | 1,326 | 1,350 | 7,500 |
| 2014/09/05 | 1,346 | 1,346 | 1,330 | 1,331 | 9,300 |
| 2014/09/04 | 1,342 | 1,368 | 1,335 | 1,341 | 13,200 |
| 2014/09/03 | 1,331 | 1,370 | 1,331 | 1,340 | 14,600 |
| 2014/09/02 | 1,319 | 1,336 | 1,313 | 1,331 | 12,100 |
| 2014/09/01 | 1,301 | 1,327 | 1,301 | 1,311 | 7,900 |
| 2014/08/29 | 1,300 | 1,310 | 1,300 | 1,307 | 3,600 |
| 2014/08/28 | 1,303 | 1,313 | 1,294 | 1,300 | 19,500 |
| 2014/08/27 | 1,320 | 1,346 | 1,312 | 1,323 | 8,900 |
| 2014/08/26 | 1,358 | 1,358 | 1,318 | 1,320 | 17,600 |
| 2014/08/25 | 1,311 | 1,380 | 1,311 | 1,335 | 18,500 |
| 2014/08/22 | 1,322 | 1,325 | 1,308 | 1,315 | 10,200 |
| 2014/08/21 | 1,320 | 1,320 | 1,297 | 1,312 | 15,100 |
| 2014/08/20 | 1,277 | 1,347 | 1,275 | 1,292 | 22,600 |
| 2014/08/19 | 1,280 | 1,287 | 1,266 | 1,270 | 31,900 |
| 2014/08/18 | 1,277 | 1,278 | 1,270 | 1,273 | 12,100 |
| 2014/08/15 | 1,270 | 1,273 | 1,260 | 1,268 | 12,500 |
| 2014/08/14 | 1,279 | 1,287 | 1,220 | 1,249 | 46,300 |
| 2014/08/13 | 1,300 | 1,307 | 1,285 | 1,287 | 17,900 |
| 2014/08/12 | 1,288 | 1,298 | 1,273 | 1,279 | 11,000 |
| 2014/08/11 | 1,300 | 1,300 | 1,253 | 1,269 | 10,000 |
| 2014/08/08 | 1,309 | 1,309 | 1,249 | 1,257 | 17,700 |
| 2014/08/07 | 1,285 | 1,301 | 1,281 | 1,301 | 13,000 |
| 2014/08/06 | 1,290 | 1,298 | 1,280 | 1,284 | 15,000 |
| 2014/08/05 | 1,302 | 1,311 | 1,278 | 1,283 | 19,800 |
| 2014/08/04 | 1,301 | 1,307 | 1,292 | 1,303 | 14,600 |
| 2014/08/01 | 1,290 | 1,305 | 1,276 | 1,301 | 18,400 |
| 2014/07/31 | 1,302 | 1,311 | 1,292 | 1,294 | 27,300 |
| 2014/07/30 | 1,300 | 1,306 | 1,289 | 1,299 | 31,500 |
| 2014/07/29 | 1,304 | 1,318 | 1,294 | 1,300 | 48,900 |
| 2014/07/28 | 1,347 | 1,369 | 1,328 | 1,366 | 20,400 |
| 2014/07/25 | 1,330 | 1,343 | 1,318 | 1,333 | 16,300 |
| 2014/07/24 | 1,327 | 1,335 | 1,320 | 1,324 | 11,400 |
| 2014/07/23 | 1,310 | 1,323 | 1,300 | 1,319 | 30,200 |
| 2014/07/22 | 1,310 | 1,324 | 1,295 | 1,314 | 32,700 |
| 2014/07/18 | 1,300 | 1,313 | 1,280 | 1,307 | 33,800 |
| 2014/07/17 | 1,316 | 1,329 | 1,291 | 1,312 | 27,500 |
| 2014/07/16 | 1,349 | 1,349 | 1,310 | 1,316 | 28,100 |
| 2014/07/15 | 1,320 | 1,355 | 1,314 | 1,345 | 31,900 |
| 2014/07/14 | 1,300 | 1,317 | 1,290 | 1,304 | 15,000 |
| 2014/07/11 | 1,300 | 1,309 | 1,293 | 1,296 | 33,500 |
| 2014/07/10 | 1,310 | 1,312 | 1,300 | 1,309 | 22,700 |
| 2014/07/09 | 1,320 | 1,320 | 1,274 | 1,299 | 51,600 |
| 2014/07/08 | 1,305 | 1,310 | 1,296 | 1,308 | 19,900 |
| 2014/07/07 | 1,310 | 1,331 | 1,300 | 1,302 | 28,700 |
| 2014/07/04 | 1,318 | 1,318 | 1,292 | 1,303 | 17,400 |
| 2014/07/03 | 1,287 | 1,313 | 1,262 | 1,304 | 35,500 |
| 2014/07/02 | 1,280 | 1,292 | 1,261 | 1,285 | 24,800 |
| 2014/07/01 | 1,268 | 1,295 | 1,240 | 1,269 | 65,300 |
| 2014/06/30 | 1,225 | 1,275 | 1,220 | 1,261 | 82,900 |
| 2014/06/27 | 1,224 | 1,225 | 1,196 | 1,215 | 28,700 |
| 2014/06/26 | 1,211 | 1,223 | 1,203 | 1,217 | 28,300 |
| 2014/06/25 | 1,209 | 1,218 | 1,199 | 1,210 | 32,600 |
| 2014/06/24 | 1,207 | 1,214 | 1,199 | 1,209 | 14,700 |
| 2014/06/23 | 1,202 | 1,214 | 1,200 | 1,207 | 22,000 |
| 2014/06/20 | 1,196 | 1,210 | 1,192 | 1,199 | 30,000 |
| 2014/06/19 | 1,210 | 1,213 | 1,190 | 1,200 | 36,300 |
| 2014/06/18 | 1,210 | 1,210 | 1,180 | 1,194 | 16,500 |
| 2014/06/17 | 1,189 | 1,195 | 1,179 | 1,191 | 15,100 |
| 2014/06/16 | 1,207 | 1,216 | 1,170 | 1,180 | 54,000 |
| 2014/06/13 | 1,188 | 1,195 | 1,180 | 1,192 | 48,700 |
| 2014/06/12 | 1,199 | 1,205 | 1,192 | 1,200 | 13,700 |
| 2014/06/11 | 1,202 | 1,208 | 1,191 | 1,206 | 14,400 |
| 2014/06/10 | 1,214 | 1,214 | 1,190 | 1,202 | 24,700 |
| 2014/06/09 | 1,213 | 1,230 | 1,212 | 1,212 | 15,700 |
| 2014/06/06 | 1,207 | 1,222 | 1,206 | 1,212 | 18,600 |
| 2014/06/05 | 1,213 | 1,220 | 1,202 | 1,205 | 12,100 |
| 2014/06/04 | 1,210 | 1,214 | 1,196 | 1,214 | 13,400 |
| 2014/06/03 | 1,193 | 1,225 | 1,193 | 1,225 | 10,100 |
| 2014/06/02 | 1,183 | 1,205 | 1,179 | 1,197 | 7,100 |
| 2014/05/30 | 1,178 | 1,186 | 1,173 | 1,184 | 7,500 |
| 2014/05/29 | 1,181 | 1,189 | 1,167 | 1,180 | 12,800 |
| 2014/05/28 | 1,188 | 1,206 | 1,188 | 1,197 | 5,100 |
| 2014/05/27 | 1,188 | 1,215 | 1,180 | 1,198 | 18,400 |
| 2014/05/26 | 1,165 | 1,189 | 1,165 | 1,189 | 11,500 |
| 2014/05/23 | 1,144 | 1,167 | 1,131 | 1,154 | 10,800 |
| 2014/05/22 | 1,124 | 1,181 | 1,117 | 1,144 | 13,900 |
| 2014/05/21 | 1,133 | 1,145 | 1,111 | 1,124 | 10,300 |
| 2014/05/20 | 1,150 | 1,163 | 1,136 | 1,147 | 6,800 |
| 2014/05/19 | 1,171 | 1,181 | 1,118 | 1,140 | 16,200 |
| 2014/05/16 | 1,169 | 1,204 | 1,157 | 1,171 | 53,800 |
| 2014/05/15 | 1,177 | 1,185 | 1,166 | 1,169 | 5,000 |
| 2014/05/14 | 1,185 | 1,204 | 1,185 | 1,195 | 9,700 |
| 2014/05/13 | 1,196 | 1,196 | 1,173 | 1,185 | 6,200 |
| 2014/05/12 | 1,181 | 1,187 | 1,153 | 1,166 | 17,200 |
| 2014/05/09 | 1,193 | 1,214 | 1,175 | 1,194 | 14,600 |
| 2014/05/08 | 1,185 | 1,208 | 1,170 | 1,180 | 18,100 |
| 2014/05/07 | 1,199 | 1,199 | 1,163 | 1,177 | 14,900 |
| 2014/05/02 | 1,200 | 1,204 | 1,195 | 1,200 | 9,200 |
| 2014/05/01 | 1,186 | 1,220 | 1,186 | 1,204 | 14,400 |
| 2014/04/30 | 1,181 | 1,189 | 1,173 | 1,189 | 22,400 |
| 2014/04/28 | 1,154 | 1,183 | 1,154 | 1,181 | 21,100 |
| 2014/04/25 | 1,152 | 1,189 | 1,122 | 1,176 | 49,300 |
| 2014/04/24 | 1,095 | 1,125 | 1,095 | 1,122 | 18,900 |
| 2014/04/23 | 1,098 | 1,115 | 1,087 | 1,089 | 28,700 |
| 2014/04/22 | 1,120 | 1,132 | 1,093 | 1,093 | 13,800 |
| 2014/04/21 | 1,161 | 1,225 | 1,122 | 1,126 | 53,600 |
| 2014/04/18 | 1,140 | 1,140 | 1,097 | 1,111 | 4,800 |
| 2014/04/17 | 1,135 | 1,135 | 1,104 | 1,112 | 8,700 |
| 2014/04/16 | 1,047 | 1,114 | 1,047 | 1,107 | 20,800 |
| 2014/04/15 | 1,100 | 1,108 | 1,035 | 1,046 | 54,800 |
| 2014/04/14 | 1,139 | 1,139 | 1,070 | 1,095 | 12,300 |
| 2014/04/11 | 1,094 | 1,118 | 1,065 | 1,111 | 32,900 |
| 2014/04/10 | 1,158 | 1,172 | 1,125 | 1,128 | 17,200 |
| 2014/04/09 | 1,155 | 1,171 | 1,151 | 1,154 | 24,200 |
| 2014/04/08 | 1,203 | 1,203 | 1,171 | 1,182 | 19,000 |
| 2014/04/07 | 1,222 | 1,223 | 1,200 | 1,202 | 21,400 |
| 2014/04/04 | 1,278 | 1,278 | 1,230 | 1,245 | 26,000 |
| 2014/04/03 | 1,273 | 1,281 | 1,260 | 1,264 | 17,900 |
| 2014/04/02 | 1,233 | 1,285 | 1,213 | 1,243 | 37,800 |
| 2014/04/01 | 1,230 | 1,245 | 1,201 | 1,217 | 51,600 |
| 2014/03/31 | 1,220 | 1,236 | 1,210 | 1,233 | 11,700 |
| 2014/03/28 | 1,185 | 1,206 | 1,181 | 1,202 | 22,300 |
| 2014/03/27 | 1,205 | 1,205 | 1,178 | 1,193 | 14,300 |
| 2014/03/26 | 1,260 | 1,260 | 1,205 | 1,214 | 26,100 |
| 2014/03/25 | 1,228 | 1,242 | 1,215 | 1,225 | 12,600 |
| 2014/03/24 | 1,192 | 1,247 | 1,192 | 1,228 | 18,100 |
| 2014/03/20 | 1,225 | 1,226 | 1,200 | 1,200 | 17,400 |
| 2014/03/19 | 1,243 | 1,253 | 1,227 | 1,231 | 6,300 |
| 2014/03/18 | 1,258 | 1,258 | 1,239 | 1,245 | 2,900 |
| 2014/03/17 | 1,237 | 1,249 | 1,228 | 1,230 | 12,300 |
| 2014/03/14 | 1,265 | 1,273 | 1,235 | 1,248 | 24,600 |
| 2014/03/13 | 1,281 | 1,290 | 1,272 | 1,275 | 6,900 |
| 2014/03/12 | 1,302 | 1,317 | 1,286 | 1,286 | 7,900 |
| 2014/03/11 | 1,314 | 1,319 | 1,301 | 1,311 | 4,800 |
| 2014/03/10 | 1,307 | 1,313 | 1,300 | 1,305 | 4,300 |
| 2014/03/07 | 1,322 | 1,327 | 1,300 | 1,307 | 5,600 |
| 2014/03/06 | 1,300 | 1,324 | 1,286 | 1,312 | 14,300 |
| 2014/03/05 | 1,304 | 1,316 | 1,293 | 1,293 | 8,000 |
| 2014/03/04 | 1,262 | 1,304 | 1,262 | 1,297 | 10,300 |
| 2014/03/03 | 1,266 | 1,293 | 1,260 | 1,276 | 20,300 |
| 2014/02/28 | 1,319 | 1,319 | 1,268 | 1,293 | 16,000 |
| 2014/02/27 | 1,350 | 1,350 | 1,304 | 1,304 | 7,700 |
| 2014/02/26 | 1,332 | 1,358 | 1,332 | 1,341 | 10,500 |
| 2014/02/25 | 1,348 | 1,357 | 1,341 | 1,344 | 5,500 |
| 2014/02/24 | 1,320 | 1,338 | 1,311 | 1,338 | 16,200 |
| 2014/02/21 | 1,310 | 1,336 | 1,310 | 1,324 | 5,900 |
| 2014/02/20 | 1,287 | 1,318 | 1,284 | 1,308 | 25,600 |
| 2014/02/19 | 1,340 | 1,340 | 1,305 | 1,305 | 15,800 |
| 2014/02/18 | 1,300 | 1,358 | 1,295 | 1,349 | 33,400 |
| 2014/02/17 | 1,310 | 1,310 | 1,262 | 1,296 | 20,600 |
| 2014/02/14 | 1,322 | 1,337 | 1,278 | 1,308 | 36,000 |
| 2014/02/13 | 1,361 | 1,361 | 1,310 | 1,313 | 41,900 |
| 2014/02/12 | 1,342 | 1,386 | 1,340 | 1,374 | 46,800 |
| 2014/02/10 | 1,354 | 1,379 | 1,340 | 1,356 | 14,800 |
| 2014/02/07 | 1,310 | 1,343 | 1,310 | 1,338 | 10,800 |
| 2014/02/06 | 1,300 | 1,316 | 1,270 | 1,299 | 20,200 |
| 2014/02/05 | 1,340 | 1,340 | 1,230 | 1,287 | 49,300 |
| 2014/02/04 | 1,259 | 1,290 | 1,224 | 1,286 | 89,200 |
| 2014/02/03 | 1,390 | 1,406 | 1,329 | 1,341 | 78,500 |
| 2014/01/31 | 1,559 | 1,564 | 1,377 | 1,405 | 86,300 |
| 2014/01/30 | 1,482 | 1,496 | 1,482 | 1,489 | 20,000 |
| 2014/01/29 | 1,508 | 1,533 | 1,503 | 1,531 | 12,000 |
| 2014/01/28 | 1,509 | 1,550 | 1,458 | 1,470 | 28,800 |
| 2014/01/27 | 1,500 | 1,541 | 1,480 | 1,501 | 51,600 |
| 2014/01/24 | 1,660 | 1,660 | 1,568 | 1,593 | 76,700 |
| 2014/01/23 | 1,587 | 1,720 | 1,577 | 1,641 | 265,700 |
| 2014/01/22 | 1,483 | 1,576 | 1,475 | 1,571 | 96,500 |
| 2014/01/21 | 1,467 | 1,495 | 1,452 | 1,481 | 36,500 |
| 2014/01/20 | 1,468 | 1,468 | 1,435 | 1,451 | 17,300 |
| 2014/01/17 | 1,462 | 1,462 | 1,440 | 1,449 | 13,700 |
| 2014/01/16 | 1,450 | 1,469 | 1,446 | 1,454 | 22,100 |
| 2014/01/15 | 1,439 | 1,449 | 1,420 | 1,438 | 24,100 |
| 2014/01/14 | 1,400 | 1,424 | 1,390 | 1,394 | 17,600 |
| 2014/01/10 | 1,406 | 1,444 | 1,381 | 1,431 | 19,600 |
| 2014/01/09 | 1,453 | 1,453 | 1,410 | 1,418 | 36,800 |
| 2014/01/08 | 1,405 | 1,463 | 1,405 | 1,463 | 22,600 |
| 2014/01/07 | 1,422 | 1,432 | 1,406 | 1,414 | 15,900 |
| 2014/01/06 | 1,401 | 1,426 | 1,381 | 1,421 | 39,000 |