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 |
---|---|---|---|---|---|
2014/12/30 | 530 | 544 | 434 | 476 | 1,030,800 |
2014/12/29 | 396 | 468 | 390 | 468 | 590,400 |
2014/12/26 | 378 | 417 | 370 | 388 | 93,200 |
2014/12/25 | 388 | 388 | 364 | 376 | 67,900 |
2014/12/24 | 366 | 436 | 366 | 388 | 295,300 |
2014/12/22 | 365 | 366 | 341 | 366 | 31,500 |
2014/12/19 | 370 | 370 | 341 | 356 | 52,800 |
2014/12/18 | 374 | 374 | 360 | 364 | 23,400 |
2014/12/17 | 380 | 387 | 360 | 366 | 46,500 |
2014/12/16 | 390 | 392 | 380 | 390 | 29,700 |
2014/12/15 | 407 | 410 | 387 | 390 | 59,400 |
2014/12/12 | 431 | 431 | 411 | 423 | 84,600 |
2014/12/11 | 404 | 437 | 400 | 437 | 86,500 |
2014/12/10 | 405 | 413 | 396 | 408 | 43,700 |
2014/12/09 | 411 | 429 | 401 | 422 | 78,100 |
2014/12/08 | 443 | 443 | 409 | 411 | 61,600 |
2014/12/05 | 424 | 442 | 415 | 429 | 105,700 |
2014/12/04 | 438 | 449 | 422 | 430 | 123,300 |
2014/12/03 | 490 | 505 | 440 | 442 | 212,200 |
2014/12/02 | 523 | 550 | 495 | 500 | 377,600 |
2014/12/01 | 475 | 533 | 466 | 484 | 190,800 |
2014/11/28 | 512 | 515 | 472 | 483 | 276,300 |
2014/11/27 | 644 | 650 | 523 | 542 | 703,000 |
2014/11/26 | 492 | 564 | 492 | 564 | 266,900 |
2014/11/25 | 514 | 548 | 445 | 484 | 649,600 |
2014/11/21 | 520 | 524 | 496 | 524 | 574,300 |
2014/11/20 | 374 | 444 | 374 | 444 | 263,800 |
2014/11/19 | 351 | 364 | 336 | 364 | 22,900 |
2014/11/18 | 328 | 371 | 327 | 351 | 27,900 |
2014/11/17 | 332 | 334 | 320 | 327 | 18,400 |
2014/11/14 | 355 | 355 | 338 | 338 | 9,700 |
2014/11/13 | 365 | 365 | 350 | 360 | 16,800 |
2014/11/12 | 389 | 390 | 360 | 365 | 36,100 |
2014/11/11 | 345 | 400 | 344 | 369 | 183,700 |
2014/11/10 | 322 | 360 | 317 | 339 | 77,400 |
2014/11/07 | 319 | 322 | 317 | 322 | 6,200 |
2014/11/06 | 321 | 322 | 317 | 321 | 5,400 |
2014/11/05 | 318 | 321 | 315 | 319 | 8,700 |
2014/11/04 | 320 | 326 | 314 | 325 | 15,100 |
2014/10/31 | 318 | 328 | 315 | 322 | 20,300 |
2014/10/30 | 309 | 319 | 305 | 319 | 3,400 |
2014/10/29 | 308 | 315 | 306 | 309 | 5,500 |
2014/10/28 | 310 | 315 | 302 | 304 | 12,700 |
2014/10/27 | 308 | 328 | 308 | 312 | 10,000 |
2014/10/24 | 306 | 318 | 301 | 308 | 14,800 |
2014/10/23 | 298 | 304 | 298 | 298 | 3,700 |
2014/10/22 | 301 | 301 | 300 | 300 | 1,700 |
2014/10/21 | 302 | 302 | 298 | 298 | 3,400 |
2014/10/20 | 303 | 303 | 297 | 301 | 1,400 |
2014/10/17 | 295 | 300 | 294 | 294 | 3,500 |
2014/10/16 | 295 | 295 | 294 | 295 | 1,600 |
2014/10/15 | 295 | 300 | 294 | 300 | 6,700 |
2014/10/14 | 292 | 304 | 290 | 296 | 9,500 |
2014/10/10 | 298 | 300 | 294 | 300 | 5,400 |
2014/10/09 | 303 | 308 | 300 | 300 | 5,500 |
2014/10/08 | 301 | 305 | 298 | 300 | 5,900 |
2014/10/07 | 308 | 308 | 300 | 306 | 5,100 |
2014/10/06 | 300 | 308 | 300 | 307 | 3,100 |
2014/10/03 | 306 | 306 | 296 | 299 | 4,900 |
2014/10/02 | 309 | 309 | 294 | 299 | 22,100 |
2014/10/01 | 317 | 317 | 311 | 313 | 11,200 |
2014/09/30 | 320 | 320 | 317 | 318 | 5,000 |
2014/09/29 | 320 | 323 | 317 | 320 | 6,500 |
2014/09/26 | 321 | 326 | 318 | 319 | 9,700 |
2014/09/25 | 323 | 333 | 316 | 329 | 17,800 |
2014/09/24 | 313 | 316 | 312 | 315 | 4,300 |
2014/09/22 | 323 | 323 | 312 | 313 | 14,500 |
2014/09/19 | 320 | 323 | 320 | 322 | 3,400 |
2014/09/18 | 327 | 327 | 311 | 319 | 9,900 |
2014/09/17 | 325 | 327 | 322 | 323 | 3,400 |
2014/09/16 | 318 | 325 | 318 | 321 | 7,200 |
2014/09/12 | 316 | 322 | 316 | 318 | 6,900 |
2014/09/11 | 320 | 323 | 317 | 319 | 3,100 |
2014/09/10 | 324 | 326 | 322 | 322 | 8,100 |
2014/09/09 | 322 | 330 | 320 | 323 | 6,500 |
2014/09/08 | 330 | 358 | 321 | 322 | 98,300 |
2014/09/05 | 325 | 325 | 300 | 314 | 26,600 |
2014/09/04 | 333 | 333 | 321 | 321 | 5,000 |
2014/09/03 | 338 | 340 | 320 | 334 | 22,700 |
2014/09/02 | 328 | 345 | 319 | 338 | 28,400 |
2014/09/01 | 310 | 324 | 310 | 324 | 14,400 |
2014/08/29 | 310 | 316 | 306 | 310 | 13,200 |
2014/08/28 | 305 | 318 | 305 | 306 | 6,700 |
2014/08/27 | 305 | 316 | 301 | 304 | 14,500 |
2014/08/26 | 300 | 311 | 299 | 305 | 12,500 |
2014/08/25 | 298 | 300 | 293 | 294 | 6,600 |
2014/08/22 | 294 | 295 | 290 | 295 | 9,200 |
2014/08/21 | 297 | 297 | 283 | 290 | 23,000 |
2014/08/20 | 296 | 298 | 296 | 297 | 3,400 |
2014/08/19 | 300 | 300 | 296 | 297 | 1,300 |
2014/08/18 | 296 | 301 | 296 | 301 | 400 |
2014/08/15 | 300 | 311 | 295 | 295 | 10,200 |
2014/08/14 | 297 | 298 | 293 | 298 | 2,300 |
2014/08/13 | 293 | 293 | 288 | 291 | 1,700 |
2014/08/12 | 295 | 295 | 291 | 291 | 1,400 |
2014/08/11 | 294 | 294 | 288 | 293 | 4,400 |
2014/08/08 | 296 | 296 | 286 | 287 | 20,100 |
2014/08/07 | 296 | 299 | 295 | 298 | 3,900 |
2014/08/06 | 296 | 303 | 295 | 296 | 29,700 |
2014/08/05 | 304 | 308 | 300 | 300 | 4,900 |
2014/08/04 | 302 | 303 | 297 | 303 | 6,800 |
2014/08/01 | 301 | 303 | 298 | 302 | 14,200 |
2014/07/31 | 308 | 308 | 304 | 306 | 8,800 |
2014/07/30 | 309 | 310 | 306 | 307 | 10,000 |
2014/07/29 | 318 | 319 | 308 | 310 | 26,700 |
2014/07/28 | 314 | 324 | 312 | 315 | 31,700 |
2014/07/25 | 313 | 316 | 305 | 306 | 56,800 |
2014/07/24 | 321 | 330 | 315 | 316 | 47,700 |
2014/07/23 | 352 | 355 | 323 | 325 | 176,400 |
2014/07/22 | 332 | 406 | 315 | 361 | 1,026,200 |
2014/07/18 | 288 | 344 | 285 | 326 | 48,800 |
2014/07/17 | 292 | 293 | 289 | 289 | 4,900 |
2014/07/16 | 292 | 294 | 292 | 294 | 1,300 |
2014/07/15 | 295 | 300 | 293 | 295 | 2,400 |
2014/07/14 | 299 | 299 | 288 | 294 | 3,700 |
2014/07/11 | 291 | 294 | 290 | 294 | 5,200 |
2014/07/10 | 300 | 300 | 291 | 291 | 5,800 |
2014/07/09 | 300 | 300 | 295 | 296 | 10,100 |
2014/07/08 | 304 | 304 | 301 | 301 | 800 |
2014/07/07 | 304 | 305 | 301 | 304 | 4,800 |
2014/07/04 | 297 | 302 | 297 | 302 | 4,900 |
2014/07/03 | 304 | 304 | 295 | 298 | 6,000 |
2014/07/02 | 300 | 300 | 298 | 300 | 4,100 |
2014/07/01 | 296 | 298 | 296 | 297 | 6,600 |
2014/06/30 | 296 | 296 | 293 | 295 | 2,400 |
2014/06/27 | 293 | 300 | 293 | 295 | 8,400 |
2014/06/26 | 299 | 300 | 290 | 298 | 12,300 |
2014/06/25 | 300 | 300 | 292 | 299 | 6,000 |
2014/06/24 | 302 | 302 | 298 | 302 | 7,600 |
2014/06/23 | 301 | 307 | 298 | 300 | 6,500 |
2014/06/20 | 300 | 300 | 294 | 296 | 16,200 |
2014/06/19 | 293 | 295 | 290 | 293 | 6,000 |
2014/06/18 | 289 | 295 | 287 | 289 | 8,100 |
2014/06/17 | 298 | 298 | 286 | 292 | 23,500 |
2014/06/16 | 295 | 301 | 295 | 295 | 13,100 |
2014/06/13 | 300 | 304 | 297 | 302 | 13,000 |
2014/06/12 | 305 | 305 | 297 | 304 | 5,900 |
2014/06/11 | 302 | 307 | 302 | 307 | 1,800 |
2014/06/10 | 312 | 313 | 299 | 305 | 13,800 |
2014/06/09 | 300 | 314 | 297 | 311 | 14,700 |
2014/06/06 | 299 | 302 | 293 | 295 | 5,800 |
2014/06/05 | 300 | 306 | 295 | 299 | 12,400 |
2014/06/04 | 313 | 314 | 295 | 308 | 15,300 |
2014/06/03 | 290 | 301 | 290 | 297 | 32,800 |
2014/06/02 | 282 | 287 | 280 | 285 | 4,400 |
2014/05/30 | 287 | 288 | 275 | 277 | 8,800 |
2014/05/29 | 281 | 288 | 280 | 284 | 4,600 |
2014/05/28 | 274 | 284 | 273 | 280 | 8,500 |
2014/05/27 | 276 | 279 | 263 | 275 | 7,100 |
2014/05/26 | 271 | 277 | 270 | 276 | 7,600 |
2014/05/23 | 274 | 279 | 271 | 273 | 4,900 |
2014/05/22 | 269 | 272 | 264 | 272 | 2,300 |
2014/05/21 | 264 | 272 | 264 | 269 | 3,300 |
2014/05/20 | 272 | 275 | 265 | 269 | 2,800 |
2014/05/19 | 277 | 278 | 272 | 276 | 3,200 |
2014/05/16 | 281 | 285 | 272 | 277 | 7,800 |
2014/05/15 | 282 | 292 | 281 | 292 | 2,100 |
2014/05/14 | 285 | 289 | 280 | 281 | 4,200 |
2014/05/13 | 284 | 286 | 281 | 281 | 2,400 |
2014/05/12 | 281 | 282 | 272 | 274 | 5,800 |
2014/05/09 | 280 | 290 | 273 | 289 | 13,000 |
2014/05/08 | 286 | 287 | 282 | 282 | 4,900 |
2014/05/07 | 293 | 293 | 286 | 289 | 1,300 |
2014/05/02 | 291 | 291 | 291 | 291 | 100 |
2014/05/01 | 295 | 295 | 287 | 295 | 500 |
2014/04/30 | 292 | 295 | 287 | 292 | 3,800 |
2014/04/28 | 288 | 292 | 284 | 286 | 8,700 |
2014/04/25 | 293 | 295 | 290 | 294 | 5,100 |
2014/04/24 | 287 | 293 | 285 | 293 | 3,900 |
2014/04/23 | 298 | 299 | 279 | 287 | 35,100 |
2014/04/22 | 300 | 302 | 296 | 300 | 2,800 |
2014/04/21 | 304 | 307 | 295 | 298 | 4,900 |
2014/04/18 | 305 | 306 | 296 | 304 | 6,100 |
2014/04/17 | 310 | 310 | 301 | 303 | 3,800 |
2014/04/16 | 297 | 302 | 294 | 302 | 2,800 |
2014/04/15 | 288 | 299 | 287 | 299 | 8,300 |
2014/04/14 | 292 | 294 | 288 | 291 | 2,300 |
2014/04/11 | 282 | 300 | 278 | 285 | 6,100 |
2014/04/10 | 305 | 311 | 274 | 293 | 22,100 |
2014/04/09 | 302 | 305 | 297 | 302 | 6,800 |
2014/04/08 | 310 | 311 | 303 | 307 | 7,500 |
2014/04/07 | 318 | 318 | 303 | 308 | 8,500 |
2014/04/04 | 315 | 320 | 311 | 320 | 9,100 |
2014/04/03 | 325 | 338 | 310 | 313 | 39,800 |
2014/04/02 | 305 | 363 | 298 | 320 | 113,500 |
2014/04/01 | 298 | 310 | 298 | 298 | 13,700 |
2014/03/31 | 308 | 310 | 297 | 298 | 8,400 |
2014/03/28 | 294 | 305 | 294 | 305 | 3,200 |
2014/03/27 | 294 | 297 | 293 | 297 | 4,700 |
2014/03/26 | 298 | 302 | 295 | 300 | 7,000 |
2014/03/25 | 300 | 305 | 296 | 300 | 7,900 |
2014/03/24 | 299 | 304 | 293 | 299 | 6,600 |
2014/03/20 | 310 | 310 | 290 | 296 | 20,300 |
2014/03/19 | 318 | 318 | 307 | 311 | 3,300 |
2014/03/18 | 312 | 316 | 307 | 311 | 4,600 |
2014/03/17 | 310 | 312 | 303 | 311 | 5,600 |
2014/03/14 | 309 | 315 | 308 | 310 | 9,900 |
2014/03/13 | 324 | 324 | 318 | 319 | 3,600 |
2014/03/12 | 332 | 334 | 312 | 324 | 14,100 |
2014/03/11 | 336 | 336 | 323 | 328 | 6,100 |
2014/03/10 | 335 | 335 | 324 | 335 | 7,300 |
2014/03/07 | 347 | 347 | 327 | 337 | 21,800 |
2014/03/06 | 316 | 338 | 310 | 329 | 24,600 |
2014/03/05 | 313 | 321 | 313 | 315 | 10,600 |
2014/03/04 | 306 | 314 | 306 | 311 | 12,800 |
2014/03/03 | 320 | 320 | 310 | 314 | 7,000 |
2014/02/28 | 326 | 330 | 321 | 321 | 5,300 |
2014/02/27 | 327 | 330 | 324 | 326 | 4,700 |
2014/02/26 | 329 | 333 | 327 | 329 | 4,200 |
2014/02/25 | 335 | 335 | 326 | 335 | 9,200 |
2014/02/24 | 330 | 338 | 327 | 335 | 7,900 |
2014/02/21 | 330 | 335 | 321 | 327 | 7,600 |
2014/02/20 | 335 | 337 | 320 | 336 | 10,400 |
2014/02/19 | 328 | 343 | 324 | 336 | 9,400 |
2014/02/18 | 328 | 329 | 309 | 324 | 36,600 |
2014/02/17 | 329 | 330 | 319 | 329 | 4,200 |
2014/02/14 | 333 | 333 | 315 | 325 | 5,800 |
2014/02/13 | 335 | 335 | 316 | 335 | 13,500 |
2014/02/12 | 341 | 348 | 331 | 336 | 11,400 |
2014/02/10 | 338 | 345 | 334 | 341 | 13,800 |
2014/02/07 | 329 | 340 | 327 | 331 | 16,200 |
2014/02/06 | 320 | 334 | 303 | 324 | 37,000 |
2014/02/05 | 330 | 338 | 320 | 328 | 18,000 |
2014/02/04 | 338 | 338 | 320 | 326 | 27,200 |
2014/02/03 | 370 | 370 | 340 | 342 | 27,700 |
2014/01/31 | 388 | 394 | 375 | 376 | 18,600 |
2014/01/30 | 400 | 400 | 383 | 388 | 15,100 |
2014/01/29 | 400 | 407 | 394 | 405 | 14,600 |
2014/01/28 | 387 | 405 | 387 | 400 | 21,400 |
2014/01/27 | 391 | 400 | 386 | 389 | 17,700 |
2014/01/24 | 420 | 423 | 404 | 407 | 35,900 |
2014/01/23 | 448 | 460 | 420 | 428 | 94,100 |
2014/01/22 | 403 | 476 | 403 | 470 | 158,300 |
2014/01/21 | 405 | 405 | 399 | 401 | 10,800 |
2014/01/20 | 399 | 418 | 395 | 400 | 15,200 |
2014/01/17 | 393 | 398 | 389 | 398 | 6,200 |
2014/01/16 | 400 | 400 | 387 | 397 | 7,300 |
2014/01/15 | 395 | 404 | 385 | 398 | 14,700 |
2014/01/14 | 390 | 394 | 380 | 392 | 14,800 |
2014/01/10 | 400 | 400 | 394 | 400 | 6,200 |
2014/01/09 | 409 | 409 | 394 | 400 | 9,400 |
2014/01/08 | 399 | 407 | 393 | 404 | 24,500 |
2014/01/07 | 406 | 408 | 379 | 395 | 17,300 |
2014/01/06 | 397 | 410 | 391 | 400 | 15,500 |