日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＡＳＪ(2351)の株価時系列情報

ＡＳＪ(2351)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
2009/12/30 21,500 21,500 20,710 21,400 11
2009/12/29 22,230 22,300 21,610 21,610 22
2009/12/28 21,590 23,290 20,820 23,000 34
2009/12/25 22,590 22,590 21,350 21,350 46
2009/12/24 21,500 23,200 21,490 21,990 87
2009/12/22 20,300 21,300 20,100 21,200 134
2009/12/21 19,350 20,000 19,340 20,000 10
2009/12/18 19,300 19,340 19,300 19,330 5
2009/12/17 20,000 20,000 19,500 19,500 16
2009/12/16 19,400 20,100 19,200 20,100 34
2009/12/15 18,810 19,330 18,810 19,330 72
2009/12/14 18,800 18,850 18,800 18,810 6
2009/12/11 19,190 19,200 18,900 19,200 17
2009/12/10 18,800 19,190 18,800 19,190 15
2009/12/09 19,220 19,220 18,800 18,800 11
2009/12/08 19,590 19,590 19,250 19,250 4
2009/12/07 19,800 19,800 19,200 19,250 4
2009/12/04 19,300 19,800 19,100 19,800 17
2009/12/03 19,300 19,300 18,800 19,000 61
2009/12/02 20,600 20,600 19,550 19,550 4
2009/12/01 20,510 20,510 20,500 20,510 26
2009/11/30 20,000 20,200 20,000 20,200 2
2009/11/27 21,700 22,000 19,900 20,000 44
2009/11/26 22,400 22,990 22,320 22,500 33
2009/11/25 21,200 21,200 21,200 21,200 56
2009/11/24 18,800 19,200 18,650 19,200 10
2009/11/20 18,640 19,000 18,610 19,000 9
2009/11/19 18,700 18,700 18,600 18,620 24
2009/11/18 18,600 18,600 18,500 18,600 26
2009/11/17 19,900 19,900 18,530 18,600 22
2009/11/16 19,190 21,260 19,190 21,260 55
2009/11/13 19,200 19,350 19,200 19,260 17
2009/11/12 18,570 19,080 18,550 19,080 12
2009/11/11 19,100 19,100 18,600 19,100 18
2009/11/10 19,500 20,000 19,100 19,300 21
2009/11/09 20,000 20,000 18,240 19,200 22
2009/11/06 20,400 21,610 19,910 20,000 31
2009/11/05 21,010 21,010 20,000 20,400 19
2009/11/04 21,200 21,250 21,010 21,010 8
2009/11/02 21,880 21,880 21,700 21,850 22
2009/10/30 20,900 21,010 20,900 21,000 18
2009/10/29 22,000 22,690 21,500 21,500 26
2009/10/28 22,040 22,490 22,030 22,490 9
2009/10/27 22,690 22,690 22,610 22,610 7
2009/10/23 23,500 23,500 23,000 23,000 48
2009/10/22 22,000 22,520 22,000 22,520 3
2009/10/21 21,530 21,610 21,500 21,520 7
2009/10/20 22,840 23,100 21,200 21,800 33
2009/10/19 23,050 23,050 22,830 22,830 5
2009/10/16 23,700 23,800 23,000 23,000 19
2009/10/15 23,700 23,700 23,700 23,700 2
2009/10/14 23,800 23,800 23,700 23,700 3
2009/10/13 23,800 23,800 23,800 23,800 2
2009/10/09 23,900 24,170 23,900 24,170 13
2009/10/08 23,400 24,000 23,400 24,000 3
2009/10/07 21,500 23,800 21,500 23,500 11
2009/10/06 21,020 21,200 21,020 21,200 20
2009/10/05 21,550 21,550 20,900 20,910 11
2009/10/02 23,000 23,000 21,600 21,610 56
2009/10/01 23,770 23,800 22,750 22,760 37
2009/09/30 23,940 24,300 23,940 24,300 15
2009/09/29 24,240 24,240 24,240 24,240 1
2009/09/28 24,800 24,900 24,200 24,200 13
2009/09/25 25,640 26,000 25,630 25,700 54
2009/09/24 25,000 25,000 24,100 24,440 18
2009/09/18 24,780 25,000 24,530 24,950 12
2009/09/17 25,030 25,030 24,650 24,990 10
2009/09/16 25,200 25,200 24,250 25,000 18
2009/09/15 25,000 25,010 24,710 25,000 11
2009/09/14 24,820 25,200 24,700 25,200 13
2009/09/11 24,620 25,000 24,000 25,000 86
2009/09/10 24,620 24,620 24,620 24,620 1
2009/09/09 24,600 24,800 24,600 24,620 16
2009/09/08 24,940 24,940 24,600 24,600 34
2009/09/07 26,800 26,840 24,300 24,340 35
2009/09/04 25,900 26,100 25,900 25,900 22
2009/09/03 25,820 25,900 25,810 25,900 5
2009/09/02 26,010 26,010 25,910 25,920 4
2009/09/01 26,000 26,300 26,000 26,300 10
2009/08/31 27,010 27,010 26,020 26,020 12
2009/08/28 26,490 27,000 26,150 27,000 25
2009/08/27 25,960 26,750 25,950 26,500 12
2009/08/26 26,150 26,460 25,960 25,960 9
2009/08/25 27,000 27,000 26,700 26,700 37
2009/08/24 26,400 26,580 26,000 26,580 17
2009/08/21 26,150 26,150 25,550 25,800 10
2009/08/20 25,900 26,000 24,900 25,550 67
2009/08/19 26,440 26,790 25,500 25,550 66
2009/08/18 26,000 26,000 25,550 25,550 49
2009/08/17 27,300 27,300 26,000 26,000 44
2009/08/14 27,300 27,300 27,000 27,000 13
2009/08/13 27,000 27,210 26,510 27,210 24
2009/08/12 26,930 26,930 26,930 26,930 1
2009/08/11 27,660 27,800 27,660 27,800 9
2009/08/10 26,520 27,000 26,520 26,790 31
2009/08/07 26,810 27,000 26,810 27,000 8
2009/08/06 27,990 27,990 26,790 27,300 10
2009/08/05 27,980 27,990 27,980 27,990 13
2009/08/04 27,000 27,330 27,000 27,330 6
2009/08/03 26,600 27,450 26,300 26,500 14
2009/07/31 26,780 27,760 26,570 26,610 14
2009/07/30 26,300 27,700 26,000 27,690 20
2009/07/29 26,420 26,420 25,800 25,800 13
2009/07/28 28,110 28,110 26,300 26,300 37
2009/07/27 29,000 29,390 28,650 28,650 23
2009/07/24 28,650 29,490 28,650 29,480 106
2009/07/23 27,350 27,450 27,220 27,450 12
2009/07/22 27,470 27,470 27,100 27,100 15
2009/07/21 27,550 27,600 27,500 27,500 9
2009/07/17 27,610 28,450 27,300 28,450 33
2009/07/16 26,010 28,210 26,010 27,900 56
2009/07/15 25,400 26,000 25,400 26,000 27
2009/07/14 25,300 25,600 25,200 25,200 37
2009/07/13 25,750 25,800 25,260 25,260 52
2009/07/10 26,750 26,900 26,100 26,150 63
2009/07/09 27,550 27,550 27,050 27,050 21
2009/07/08 27,880 27,880 27,630 27,630 19
2009/07/07 27,880 28,100 27,860 27,880 8
2009/07/06 27,900 27,900 27,800 27,860 6
2009/07/03 28,010 28,010 27,720 27,900 11
2009/07/02 28,140 28,300 28,000 28,300 18
2009/07/01 28,500 28,500 28,110 28,110 17
2009/06/30 29,190 29,190 28,500 28,500 13
2009/06/29 28,160 29,280 28,010 29,280 14
2009/06/26 28,310 28,800 28,000 28,050 20
2009/06/25 28,880 28,880 28,290 28,310 36
2009/06/24 28,120 28,880 28,120 28,880 20
2009/06/23 28,690 28,690 28,020 28,100 15
2009/06/22 29,440 29,550 28,650 28,700 11
2009/06/19 27,900 29,430 27,880 29,420 31
2009/06/18 29,600 29,600 28,010 28,800 70
2009/06/17 28,210 30,000 28,210 29,600 60
2009/06/16 29,300 29,300 28,500 28,810 61
2009/06/15 29,100 29,900 29,100 29,490 46
2009/06/12 27,950 29,000 27,950 28,700 37
2009/06/11 28,150 28,150 27,800 27,920 54
2009/06/10 28,060 28,500 28,050 28,150 20
2009/06/09 29,400 29,500 28,100 28,800 16
2009/06/08 29,000 29,440 29,000 29,440 16
2009/06/05 29,000 29,320 28,900 29,000 14
2009/06/04 28,900 29,050 28,880 29,000 15
2009/06/03 29,600 29,600 29,060 29,060 27
2009/06/02 29,950 29,950 29,450 29,600 36
2009/06/01 29,900 30,300 29,800 30,000 37
2009/05/29 29,700 29,810 28,610 29,810 30
2009/05/28 29,810 30,000 29,100 29,700 84
2009/05/27 27,400 28,500 27,240 28,500 40
2009/05/26 27,000 28,300 27,000 27,010 58
2009/05/25 27,010 27,150 27,010 27,090 63
2009/05/22 27,850 27,900 27,100 27,150 67
2009/05/21 28,030 28,080 27,810 27,880 68
2009/05/20 28,000 28,220 27,880 27,880 23
2009/05/19 28,120 28,200 27,910 27,960 27
2009/05/18 27,830 29,000 27,830 27,830 29
2009/05/15 28,230 28,230 27,860 27,870 44
2009/05/14 28,230 28,230 28,230 28,230 4
2009/05/11 30,800 30,800 29,950 29,950 6
2009/05/08 30,500 30,500 30,400 30,400 14
2009/05/07 29,500 29,500 28,500 28,500 31
2009/05/01 31,300 31,300 29,500 29,500 7
2009/04/30 33,050 33,050 30,500 30,500 53
2009/04/28 30,250 34,500 30,200 34,500 70
2009/04/27 32,250 32,650 32,250 32,650 70
2009/04/24 29,650 29,650 29,050 29,650 114
2009/04/23 27,500 27,500 25,900 26,650 33
2009/04/22 27,740 27,740 27,500 27,500 9
2009/04/21 27,320 27,500 27,320 27,500 8
2009/04/20 27,370 27,370 27,070 27,100 18
2009/04/17 28,380 28,440 27,100 27,990 24
2009/04/16 27,850 27,850 27,550 27,550 5
2009/04/15 28,020 28,380 27,990 28,340 9
2009/04/14 28,010 28,020 28,010 28,020 3
2009/04/13 28,930 28,930 28,130 28,300 15
2009/04/10 28,820 30,000 28,330 28,930 67
2009/04/09 28,500 28,510 28,010 28,510 19
2009/04/08 29,400 29,400 28,300 28,580 17
2009/04/07 28,800 30,000 28,720 28,930 76
2009/04/06 31,000 31,350 29,350 29,900 82
2009/04/03 31,200 31,200 30,400 30,550 33
2009/04/02 32,000 32,000 30,200 30,300 65
2009/04/01 33,000 33,000 32,300 32,300 10
2009/03/31 33,500 33,500 32,000 32,050 9
2009/03/30 32,000 32,400 31,900 31,900 11
2009/03/27 31,300 32,500 31,300 32,400 24
2009/03/26 33,050 33,050 32,200 32,500 10
2009/03/25 33,900 33,950 33,900 33,950 37
2009/03/24 33,300 34,000 33,100 34,000 27
2009/03/23 33,650 33,650 33,100 33,100 18
2009/03/19 34,100 34,100 33,600 33,600 32
2009/03/18 34,500 34,500 34,500 34,500 8
2009/03/17 34,900 34,900 34,500 34,500 7
2009/03/16 34,400 34,900 33,600 34,800 13
2009/03/13 33,650 34,000 33,600 34,000 12
2009/03/12 33,650 33,650 33,650 33,650 7
2009/03/11 34,000 34,000 33,650 33,650 10
2009/03/10 34,050 34,050 34,000 34,000 9
2009/03/09 34,250 34,300 34,050 34,050 10
2009/03/06 34,650 34,650 34,250 34,250 17
2009/03/05 34,950 35,000 34,600 34,600 19
2009/03/04 33,800 34,950 33,300 34,950 30
2009/03/03 34,000 34,000 33,900 34,000 10
2009/03/02 34,000 34,300 33,900 34,000 21
2009/02/27 33,500 34,000 33,350 34,000 24
2009/02/26 33,550 34,000 33,550 34,000 6
2009/02/25 33,800 34,000 33,100 33,900 42
2009/02/24 33,600 34,200 33,600 34,200 27
2009/02/23 34,000 34,200 34,000 34,200 20
2009/02/20 34,100 34,300 33,800 34,000 8
2009/02/19 34,000 34,500 33,400 34,500 17
2009/02/18 34,000 34,000 34,000 34,000 3
2009/02/17 34,350 34,350 34,000 34,000 9
2009/02/16 34,000 34,950 34,000 34,350 18
2009/02/13 33,950 34,000 33,950 34,000 18
2009/02/12 34,450 34,450 34,350 34,350 10
2009/02/10 34,150 34,500 34,150 34,300 11
2009/02/09 34,300 34,300 34,150 34,150 2
2009/02/06 34,650 34,950 34,150 34,150 41
2009/02/05 34,750 34,750 34,500 34,500 28
2009/02/04 34,050 34,850 33,600 34,850 20
2009/02/03 34,500 34,500 32,900 34,050 38
2009/02/02 34,300 34,800 33,600 34,800 26
2009/01/30 34,750 34,750 34,750 34,750 1
2009/01/29 34,000 35,500 33,900 35,450 41
2009/01/28 35,950 35,950 35,000 35,000 5
2009/01/27 34,200 36,350 33,300 36,350 53
2009/01/26 34,550 34,650 34,000 34,600 33
2009/01/23 35,350 35,350 34,550 34,550 27
2009/01/22 34,850 35,100 34,800 34,950 10
2009/01/21 34,100 34,700 34,100 34,700 15
2009/01/20 34,200 34,500 34,100 34,500 32
2009/01/19 34,700 35,000 34,500 34,600 30
2009/01/16 34,750 34,750 34,600 34,650 21
2009/01/15 34,800 34,800 33,500 34,750 49
2009/01/14 34,350 34,800 34,050 34,800 41
2009/01/13 34,700 34,700 34,300 34,350 31
2009/01/09 34,400 34,700 34,200 34,700 49
2009/01/08 34,600 35,000 34,400 34,400 27
2009/01/07 35,150 35,150 34,200 35,000 56
2009/01/06 32,800 35,500 32,600 35,500 84
2009/01/05 30,000 32,900 30,000 32,900 57

このページの先頭へ