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
2011/12/30 23,700 23,940 23,660 23,800 17
2011/12/29 24,600 24,600 23,650 23,700 22
2011/12/28 24,010 24,100 23,810 24,100 16
2011/12/27 24,400 24,400 24,050 24,100 12
2011/12/26 24,500 25,000 24,400 24,500 34
2011/12/22 25,600 25,600 24,320 25,000 58
2011/12/21 26,000 26,000 25,100 25,100 47
2011/12/20 25,000 26,000 24,700 26,000 24
2011/12/19 23,600 27,400 23,530 25,000 160
2011/12/16 24,670 24,670 23,660 23,660 72
2011/12/15 25,120 25,740 24,650 24,670 232
2011/12/14 22,800 27,330 22,800 27,000 969
2011/12/13 22,300 22,800 22,300 22,330 43
2011/12/12 23,000 23,100 22,230 22,800 92
2011/12/09 23,000 23,000 22,720 22,990 9
2011/12/08 22,750 23,000 22,750 23,000 10
2011/12/07 23,510 23,510 23,010 23,400 9
2011/12/06 24,000 24,000 23,510 23,510 3
2011/12/05 22,900 23,500 22,700 23,500 18
2011/12/02 22,600 22,790 22,600 22,790 2
2011/12/01 23,300 23,300 22,300 22,800 15
2011/11/30 22,700 23,770 22,700 23,270 18
2011/11/29 22,450 22,680 22,450 22,680 9
2011/11/28 22,060 22,500 22,060 22,450 7
2011/11/25 22,800 22,800 22,020 22,020 45
2011/11/24 22,300 22,300 22,030 22,180 21
2011/11/22 22,230 22,230 22,030 22,030 6
2011/11/21 22,330 22,330 22,220 22,220 3
2011/11/18 0 0 0 22,200 0
2011/11/17 22,010 22,200 22,000 22,200 18
2011/11/16 22,700 22,800 22,510 22,510 16
2011/11/15 23,200 23,200 22,650 22,650 23
2011/11/14 22,700 22,700 22,700 22,700 25
2011/11/11 23,200 23,200 23,130 23,200 15
2011/11/10 23,530 23,530 23,110 23,200 29
2011/11/09 24,000 24,140 23,600 24,140 9
2011/11/08 23,780 23,960 23,780 23,960 2
2011/11/07 23,530 23,970 23,530 23,970 3
2011/11/04 23,430 23,930 23,430 23,510 9
2011/11/02 23,920 24,050 23,920 23,930 12
2011/11/01 24,140 24,460 24,000 24,000 21
2011/10/31 24,110 24,460 24,110 24,460 27
2011/10/28 24,990 24,990 24,200 24,300 10
2011/10/27 25,160 25,160 24,660 25,030 5
2011/10/26 24,420 24,770 24,130 24,670 26
2011/10/25 24,400 25,390 24,400 24,450 71
2011/10/24 25,360 25,700 25,360 25,390 53
2011/10/21 24,810 25,520 24,500 25,520 34
2011/10/20 24,500 25,080 24,500 25,080 9
2011/10/19 24,600 24,880 24,000 24,880 36
2011/10/18 24,900 24,900 24,450 24,450 7
2011/10/17 24,520 24,900 24,400 24,900 9
2011/10/14 24,460 24,600 24,300 24,600 14
2011/10/13 25,100 25,100 24,000 24,800 48
2011/10/12 25,200 25,580 25,100 25,100 5
2011/10/11 25,150 25,790 25,150 25,290 3
2011/10/07 25,120 25,150 25,120 25,150 4
2011/10/06 25,250 25,500 25,010 25,500 6
2011/10/05 25,700 25,700 25,250 25,250 4
2011/10/04 26,000 26,000 25,500 25,980 14
2011/10/03 26,000 26,000 24,500 25,700 30
2011/09/30 25,000 25,900 25,000 25,000 27
2011/09/29 23,000 24,700 23,000 24,700 12
2011/09/28 24,500 25,600 22,100 22,900 88
2011/09/27 26,600 26,600 24,400 24,400 67
2011/09/26 28,000 28,000 24,510 24,520 60
2011/09/22 28,000 28,500 28,000 28,500 39
2011/09/21 28,800 28,800 28,500 28,500 22
2011/09/20 28,520 28,800 28,520 28,800 2
2011/09/16 27,710 29,000 27,710 29,000 8
2011/09/15 27,240 28,490 27,240 28,490 65
2011/09/14 28,290 28,300 28,000 28,200 13
2011/09/13 28,790 28,790 28,790 28,790 3
2011/09/12 28,610 28,610 27,900 27,900 33
2011/09/09 28,660 28,690 28,610 28,610 14
2011/09/08 29,440 29,500 28,640 28,650 40
2011/09/07 28,900 29,280 28,900 29,280 8
2011/09/06 29,600 29,600 28,600 28,600 56
2011/09/05 29,600 29,600 29,510 29,520 7
2011/09/02 29,910 29,910 29,510 29,520 18
2011/09/01 29,800 30,000 29,700 29,850 26
2011/08/31 30,500 30,500 29,600 30,000 12
2011/08/30 29,250 30,500 29,250 30,500 11
2011/08/29 29,150 29,300 29,150 29,300 17
2011/08/26 29,800 29,800 29,410 29,450 6
2011/08/25 30,500 30,500 30,500 30,500 24
2011/08/24 29,700 29,750 29,630 29,630 17
2011/08/23 29,700 29,700 29,620 29,620 9
2011/08/22 30,000 30,000 29,700 29,700 18
2011/08/19 29,700 30,750 29,330 30,750 42
2011/08/18 30,050 31,800 30,050 31,800 39
2011/08/17 29,900 30,300 29,900 30,000 8
2011/08/16 29,900 30,300 29,900 29,900 16
2011/08/15 30,600 30,600 29,350 29,850 37
2011/08/12 30,500 31,500 30,000 31,300 16
2011/08/11 28,510 30,000 28,510 30,000 36
2011/08/10 29,000 30,400 28,900 29,000 53
2011/08/09 28,000 28,500 26,600 28,000 89
2011/08/08 29,400 29,800 29,000 29,000 105
2011/08/05 30,050 30,050 29,110 29,310 82
2011/08/04 30,500 31,100 30,300 30,600 21
2011/08/03 30,800 31,000 30,150 30,200 31
2011/08/02 31,550 31,550 30,700 31,000 26
2011/08/01 31,300 32,000 31,300 31,600 24
2011/07/29 31,600 31,800 31,250 31,750 49
2011/07/28 32,500 32,750 32,050 32,100 134
2011/07/27 33,700 33,700 33,000 33,050 97
2011/07/26 35,100 35,100 33,500 33,800 106
2011/07/25 34,500 37,950 34,500 35,100 603
2011/07/22 34,000 34,000 32,900 33,000 17
2011/07/21 32,950 33,300 32,450 33,300 50
2011/07/20 33,200 33,400 33,200 33,200 30
2011/07/19 33,050 34,400 33,050 33,300 65
2011/07/15 33,800 33,850 33,700 33,750 36
2011/07/14 34,000 34,600 34,000 34,600 28
2011/07/13 35,050 35,600 34,200 34,400 98
2011/07/12 34,800 35,500 34,500 35,050 81
2011/07/11 34,500 36,600 33,800 35,350 121
2011/07/08 34,650 34,700 34,000 34,100 36
2011/07/07 35,300 35,300 33,750 33,750 51
2011/07/06 33,500 35,000 33,500 34,600 52
2011/07/05 35,500 35,500 33,250 33,800 78
2011/07/04 33,900 35,000 33,700 34,900 161
2011/07/01 34,500 36,200 33,400 33,450 270
2011/06/30 37,200 37,800 35,200 35,700 778
2011/06/29 33,800 40,000 33,800 40,000 535
2011/06/28 30,500 33,000 30,350 33,000 57
2011/06/27 30,150 30,500 29,990 30,300 38
2011/06/24 29,850 30,000 29,850 29,990 52
2011/06/23 31,000 31,000 29,900 30,550 99
2011/06/22 31,000 31,200 30,950 31,000 38
2011/06/21 30,900 31,500 30,650 30,800 85
2011/06/20 33,600 37,850 31,600 31,600 357
2011/06/17 33,900 33,900 32,500 33,700 132
2011/06/16 30,500 33,000 30,100 31,850 131
2011/06/15 30,400 30,400 29,200 30,000 46
2011/06/14 30,300 30,400 30,200 30,400 13
2011/06/13 30,000 32,850 29,990 30,300 123
2011/06/10 29,200 30,200 29,100 30,200 18
2011/06/09 30,000 30,000 29,300 29,300 5
2011/06/08 29,580 30,000 29,580 30,000 19
2011/06/07 29,100 29,100 29,100 29,100 5
2011/06/06 29,340 29,340 29,100 29,100 18
2011/06/03 29,700 29,700 29,340 29,340 24
2011/06/02 29,510 29,510 29,510 29,510 12
2011/06/01 30,000 30,000 29,510 29,510 14
2011/05/31 30,300 30,300 29,600 30,300 21
2011/05/30 30,050 30,500 29,990 29,990 20
2011/05/27 30,000 30,000 29,990 29,990 4
2011/05/26 29,210 30,000 29,210 30,000 6
2011/05/25 29,500 29,700 29,200 29,200 32
2011/05/24 29,980 30,000 29,500 29,500 23
2011/05/23 30,000 30,000 29,510 29,700 17
2011/05/20 29,990 30,000 29,990 30,000 35
2011/05/19 30,000 30,000 29,650 29,650 10
2011/05/18 29,500 30,000 29,500 30,000 26
2011/05/17 29,620 29,700 29,610 29,700 16
2011/05/16 30,550 30,600 29,550 29,550 29
2011/05/13 31,800 31,800 31,050 31,050 40
2011/05/12 32,000 32,150 31,650 32,150 8
2011/05/11 31,200 32,300 31,200 32,000 27
2011/05/10 30,950 31,400 30,850 31,400 19
2011/05/09 31,950 32,050 30,650 30,800 60
2011/05/06 32,700 32,700 31,100 31,900 25
2011/05/02 32,500 32,750 31,550 32,400 18
2011/04/28 32,400 33,300 32,400 33,000 22
2011/04/27 32,500 33,700 32,200 32,400 41
2011/04/26 31,900 33,000 31,400 32,500 65
2011/04/25 32,100 32,350 31,100 31,900 97
2011/04/22 29,950 31,700 29,950 30,800 56
2011/04/21 29,650 30,000 29,550 29,550 21
2011/04/20 29,200 29,620 29,100 29,620 43
2011/04/19 29,650 29,650 29,380 29,380 27
2011/04/18 30,200 30,300 29,600 29,650 35
2011/04/15 29,600 30,500 29,600 30,350 13
2011/04/14 30,400 30,400 29,400 30,000 31
2011/04/13 29,450 30,150 29,340 30,150 52
2011/04/12 30,500 30,500 29,450 29,950 58
2011/04/11 29,630 29,960 29,550 29,960 25
2011/04/08 29,020 29,450 28,950 29,130 62
2011/04/07 29,500 29,900 29,010 29,800 73
2011/04/06 30,350 30,350 29,010 30,000 59
2011/04/05 31,700 31,700 30,350 30,800 63
2011/04/04 32,250 32,650 31,700 31,700 16
2011/04/01 32,500 32,500 31,600 32,000 51
2011/03/31 32,550 32,900 32,100 32,500 38
2011/03/30 31,700 32,500 31,000 31,850 53
2011/03/29 30,700 31,500 30,550 31,500 104
2011/03/28 33,100 33,200 31,500 32,650 65
2011/03/25 34,000 35,450 33,000 33,000 83
2011/03/24 35,200 35,200 33,000 33,300 58
2011/03/23 35,100 36,500 34,000 34,500 119
2011/03/22 36,000 36,500 33,400 35,800 139
2011/03/18 28,800 31,300 28,650 31,000 302
2011/03/17 25,500 28,800 24,200 28,000 318
2011/03/16 27,800 32,300 26,000 26,600 830
2011/03/15 30,500 30,500 30,500 30,500 101
2011/03/14 37,500 37,500 37,500 37,500 86
2011/03/11 43,800 45,750 43,800 44,500 79
2011/03/10 46,000 46,150 44,000 45,900 99
2011/03/09 47,400 47,400 45,800 47,350 146
2011/03/08 47,100 48,000 46,700 47,300 35
2011/03/07 47,500 48,500 47,000 47,550 67
2011/03/04 47,750 49,100 47,300 47,400 158
2011/03/03 47,100 49,000 46,400 47,500 135
2011/03/02 46,800 47,100 46,000 46,100 132
2011/03/01 45,950 48,000 45,950 47,150 178
2011/02/28 44,750 46,000 44,700 45,950 97
2011/02/25 45,600 45,650 44,050 44,500 101
2011/02/24 48,000 48,000 44,050 44,200 245
2011/02/23 45,150 49,700 45,050 47,500 302
2011/02/22 47,600 47,800 45,300 46,050 234
2011/02/21 44,100 46,600 44,100 46,450 335
2011/02/18 43,000 45,000 42,350 44,000 306
2011/02/17 44,900 45,000 42,100 43,500 194
2011/02/16 44,600 45,000 44,000 44,950 67
2011/02/15 44,800 44,900 43,800 44,400 201
2011/02/14 45,000 45,450 44,200 44,800 126
2011/02/10 46,000 46,300 44,400 45,300 203
2011/02/09 47,600 47,600 46,250 46,400 84
2011/02/08 48,500 48,500 46,500 47,500 69
2011/02/07 46,700 49,000 46,700 47,700 126
2011/02/04 48,050 48,400 46,500 46,500 110
2011/02/03 49,350 50,400 47,300 48,000 158
2011/02/02 46,500 48,650 46,500 48,650 66
2011/02/01 46,750 46,900 45,850 46,500 104
2011/01/31 44,350 46,000 44,350 45,350 163
2011/01/28 49,100 49,100 46,000 47,150 240
2011/01/27 50,300 50,600 49,050 49,800 167
2011/01/26 51,800 51,800 50,200 50,500 101
2011/01/25 50,600 53,100 50,600 52,300 169
2011/01/24 50,100 51,200 49,100 50,800 113
2011/01/21 52,500 53,500 48,100 51,000 446
2011/01/20 54,700 54,700 52,300 52,400 187
2011/01/19 53,000 54,900 53,000 54,600 202
2011/01/18 53,200 53,600 52,000 53,000 255
2011/01/17 56,100 56,500 52,800 53,900 283
2011/01/14 56,500 58,400 55,600 55,800 312
2011/01/13 55,800 56,900 55,000 56,200 364
2011/01/12 58,000 58,000 54,500 54,800 474
2011/01/11 54,000 56,900 53,100 56,100 571
2011/01/07 51,500 54,300 51,200 54,000 351
2011/01/06 53,400 54,100 51,000 52,500 307
2011/01/05 50,500 53,800 50,000 53,000 790
2011/01/04 48,000 51,400 48,000 50,500 303

このページの先頭へ