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 |
---|---|---|---|---|---|
2015/12/30 | 542 | 564 | 513 | 523 | 242,200 |
2015/12/29 | 480 | 552 | 476 | 552 | 264,300 |
2015/12/28 | 460 | 480 | 460 | 472 | 17,800 |
2015/12/25 | 445 | 460 | 442 | 459 | 21,600 |
2015/12/24 | 474 | 480 | 442 | 446 | 62,700 |
2015/12/22 | 503 | 504 | 486 | 487 | 34,100 |
2015/12/21 | 536 | 559 | 504 | 508 | 107,800 |
2015/12/18 | 509 | 550 | 496 | 523 | 132,400 |
2015/12/17 | 607 | 608 | 504 | 510 | 381,600 |
2015/12/16 | 469 | 533 | 464 | 533 | 285,500 |
2015/12/15 | 451 | 495 | 450 | 453 | 71,500 |
2015/12/14 | 445 | 450 | 442 | 445 | 14,700 |
2015/12/11 | 453 | 461 | 453 | 456 | 10,600 |
2015/12/10 | 469 | 479 | 456 | 458 | 35,700 |
2015/12/09 | 470 | 476 | 461 | 461 | 9,800 |
2015/12/08 | 484 | 484 | 470 | 472 | 16,400 |
2015/12/07 | 490 | 490 | 480 | 484 | 15,400 |
2015/12/04 | 481 | 491 | 481 | 488 | 9,200 |
2015/12/03 | 487 | 492 | 486 | 488 | 5,600 |
2015/12/02 | 493 | 493 | 487 | 492 | 12,400 |
2015/12/01 | 497 | 498 | 491 | 493 | 5,400 |
2015/11/30 | 499 | 504 | 492 | 497 | 4,700 |
2015/11/27 | 513 | 513 | 492 | 495 | 13,400 |
2015/11/26 | 503 | 518 | 492 | 514 | 67,000 |
2015/11/25 | 468 | 548 | 457 | 523 | 173,000 |
2015/11/24 | 478 | 480 | 467 | 468 | 11,200 |
2015/11/20 | 469 | 485 | 461 | 462 | 18,900 |
2015/11/19 | 463 | 495 | 452 | 476 | 24,300 |
2015/11/18 | 451 | 460 | 451 | 457 | 11,800 |
2015/11/17 | 447 | 452 | 446 | 452 | 4,500 |
2015/11/16 | 441 | 447 | 440 | 446 | 7,700 |
2015/11/13 | 445 | 452 | 444 | 444 | 9,800 |
2015/11/12 | 449 | 455 | 444 | 451 | 6,000 |
2015/11/11 | 444 | 456 | 444 | 449 | 8,700 |
2015/11/10 | 454 | 456 | 446 | 447 | 11,500 |
2015/11/09 | 451 | 460 | 451 | 454 | 2,800 |
2015/11/06 | 453 | 457 | 452 | 455 | 1,200 |
2015/11/05 | 452 | 462 | 450 | 461 | 6,500 |
2015/11/04 | 453 | 469 | 453 | 456 | 3,400 |
2015/11/02 | 459 | 465 | 455 | 456 | 3,800 |
2015/10/30 | 459 | 467 | 452 | 467 | 11,900 |
2015/10/29 | 460 | 467 | 459 | 459 | 10,400 |
2015/10/28 | 476 | 476 | 459 | 459 | 12,100 |
2015/10/27 | 477 | 477 | 463 | 471 | 11,800 |
2015/10/26 | 486 | 486 | 477 | 477 | 4,400 |
2015/10/23 | 475 | 483 | 474 | 483 | 8,500 |
2015/10/22 | 474 | 480 | 468 | 480 | 10,700 |
2015/10/21 | 476 | 480 | 470 | 474 | 5,700 |
2015/10/20 | 468 | 490 | 468 | 479 | 18,800 |
2015/10/19 | 480 | 484 | 472 | 472 | 9,600 |
2015/10/16 | 488 | 493 | 473 | 483 | 24,300 |
2015/10/15 | 475 | 492 | 475 | 480 | 17,300 |
2015/10/14 | 505 | 508 | 486 | 486 | 33,200 |
2015/10/13 | 507 | 527 | 501 | 514 | 123,600 |
2015/10/09 | 469 | 557 | 469 | 557 | 227,700 |
2015/10/08 | 460 | 478 | 460 | 477 | 6,100 |
2015/10/07 | 462 | 474 | 455 | 469 | 5,300 |
2015/10/06 | 456 | 468 | 455 | 467 | 5,800 |
2015/10/05 | 443 | 454 | 442 | 454 | 2,700 |
2015/10/02 | 453 | 453 | 440 | 450 | 7,300 |
2015/10/01 | 432 | 452 | 423 | 442 | 7,200 |
2015/09/30 | 415 | 432 | 415 | 432 | 4,200 |
2015/09/29 | 430 | 431 | 411 | 415 | 6,100 |
2015/09/28 | 416 | 430 | 415 | 423 | 6,300 |
2015/09/25 | 424 | 429 | 417 | 423 | 4,300 |
2015/09/24 | 441 | 441 | 410 | 416 | 13,500 |
2015/09/18 | 434 | 435 | 427 | 433 | 4,400 |
2015/09/17 | 420 | 430 | 415 | 428 | 17,400 |
2015/09/16 | 434 | 434 | 420 | 422 | 7,400 |
2015/09/15 | 440 | 445 | 434 | 434 | 6,500 |
2015/09/14 | 455 | 455 | 442 | 445 | 4,800 |
2015/09/11 | 434 | 456 | 434 | 455 | 7,500 |
2015/09/10 | 435 | 450 | 430 | 442 | 6,700 |
2015/09/09 | 418 | 442 | 418 | 438 | 13,600 |
2015/09/08 | 411 | 425 | 403 | 410 | 7,600 |
2015/09/07 | 418 | 426 | 404 | 411 | 14,600 |
2015/09/04 | 458 | 458 | 411 | 420 | 22,100 |
2015/09/03 | 470 | 470 | 452 | 457 | 8,800 |
2015/09/02 | 436 | 468 | 435 | 465 | 9,300 |
2015/09/01 | 471 | 472 | 450 | 452 | 16,100 |
2015/08/31 | 470 | 485 | 466 | 471 | 11,700 |
2015/08/28 | 457 | 489 | 457 | 487 | 21,800 |
2015/08/27 | 468 | 470 | 451 | 461 | 29,400 |
2015/08/26 | 425 | 447 | 422 | 436 | 29,100 |
2015/08/25 | 401 | 463 | 381 | 417 | 85,100 |
2015/08/24 | 474 | 500 | 440 | 445 | 150,000 |
2015/08/21 | 579 | 582 | 540 | 540 | 29,800 |
2015/08/20 | 590 | 596 | 585 | 588 | 7,000 |
2015/08/19 | 609 | 609 | 586 | 595 | 5,100 |
2015/08/18 | 584 | 606 | 584 | 602 | 12,800 |
2015/08/17 | 585 | 588 | 581 | 582 | 11,400 |
2015/08/14 | 593 | 597 | 584 | 595 | 5,700 |
2015/08/13 | 586 | 594 | 584 | 593 | 15,300 |
2015/08/12 | 599 | 614 | 597 | 599 | 10,900 |
2015/08/11 | 618 | 618 | 598 | 598 | 16,700 |
2015/08/10 | 617 | 623 | 605 | 612 | 14,400 |
2015/08/07 | 645 | 645 | 618 | 618 | 22,200 |
2015/08/06 | 636 | 668 | 635 | 641 | 55,400 |
2015/08/05 | 610 | 686 | 600 | 625 | 271,700 |
2015/08/04 | 590 | 597 | 586 | 590 | 7,800 |
2015/08/03 | 606 | 606 | 590 | 596 | 8,100 |
2015/07/31 | 606 | 606 | 595 | 597 | 9,500 |
2015/07/30 | 600 | 638 | 597 | 601 | 64,400 |
2015/07/29 | 596 | 606 | 595 | 599 | 10,100 |
2015/07/28 | 599 | 607 | 590 | 606 | 15,900 |
2015/07/27 | 630 | 630 | 606 | 606 | 14,800 |
2015/07/24 | 641 | 642 | 622 | 633 | 31,000 |
2015/07/23 | 682 | 683 | 658 | 664 | 22,900 |
2015/07/22 | 655 | 693 | 650 | 665 | 40,300 |
2015/07/21 | 650 | 659 | 645 | 655 | 17,500 |
2015/07/17 | 640 | 645 | 634 | 634 | 6,800 |
2015/07/16 | 654 | 654 | 632 | 642 | 12,500 |
2015/07/15 | 636 | 643 | 630 | 636 | 13,600 |
2015/07/14 | 632 | 660 | 626 | 653 | 29,200 |
2015/07/13 | 623 | 640 | 611 | 626 | 39,900 |
2015/07/10 | 610 | 627 | 610 | 612 | 17,500 |
2015/07/09 | 600 | 625 | 548 | 610 | 75,000 |
2015/07/08 | 705 | 706 | 648 | 648 | 56,400 |
2015/07/07 | 667 | 707 | 650 | 705 | 80,900 |
2015/07/06 | 644 | 667 | 630 | 655 | 42,900 |
2015/07/03 | 668 | 670 | 650 | 651 | 32,600 |
2015/07/02 | 706 | 734 | 668 | 675 | 111,900 |
2015/07/01 | 693 | 757 | 661 | 696 | 222,200 |
2015/06/30 | 608 | 707 | 608 | 707 | 249,700 |
2015/06/29 | 623 | 632 | 600 | 607 | 58,900 |
2015/06/26 | 650 | 657 | 641 | 652 | 23,200 |
2015/06/25 | 646 | 659 | 644 | 653 | 36,100 |
2015/06/24 | 676 | 686 | 641 | 655 | 83,200 |
2015/06/23 | 687 | 691 | 668 | 669 | 63,100 |
2015/06/22 | 674 | 725 | 668 | 683 | 143,300 |
2015/06/19 | 686 | 687 | 666 | 674 | 107,200 |
2015/06/18 | 720 | 728 | 681 | 694 | 177,300 |
2015/06/17 | 714 | 815 | 714 | 749 | 485,900 |
2015/06/16 | 756 | 759 | 710 | 720 | 355,600 |
2015/06/15 | 895 | 942 | 772 | 791 | 873,900 |
2015/06/12 | 910 | 910 | 835 | 910 | 1,776,900 |
2015/06/11 | 760 | 760 | 760 | 760 | 58,000 |
2015/06/10 | 660 | 660 | 660 | 660 | 34,500 |
2015/06/09 | 584 | 585 | 560 | 560 | 45,400 |
2015/06/08 | 623 | 628 | 574 | 590 | 105,900 |
2015/06/05 | 648 | 695 | 613 | 643 | 390,000 |
2015/06/04 | 595 | 671 | 585 | 671 | 239,400 |
2015/06/03 | 532 | 594 | 524 | 571 | 108,000 |
2015/06/02 | 540 | 546 | 520 | 530 | 16,200 |
2015/06/01 | 505 | 533 | 505 | 530 | 40,100 |
2015/05/29 | 492 | 538 | 486 | 537 | 65,200 |
2015/05/28 | 481 | 490 | 480 | 483 | 49,900 |
2015/05/27 | 505 | 512 | 498 | 507 | 5,200 |
2015/05/26 | 522 | 522 | 495 | 515 | 14,400 |
2015/05/25 | 501 | 520 | 499 | 512 | 10,400 |
2015/05/22 | 488 | 500 | 487 | 497 | 5,900 |
2015/05/21 | 513 | 513 | 480 | 487 | 26,000 |
2015/05/20 | 499 | 512 | 499 | 503 | 14,600 |
2015/05/19 | 470 | 497 | 452 | 494 | 43,800 |
2015/05/18 | 503 | 510 | 479 | 489 | 31,300 |
2015/05/15 | 524 | 524 | 513 | 516 | 11,900 |
2015/05/14 | 523 | 534 | 523 | 534 | 3,400 |
2015/05/13 | 531 | 540 | 526 | 528 | 3,600 |
2015/05/12 | 538 | 541 | 532 | 536 | 5,100 |
2015/05/11 | 540 | 544 | 534 | 538 | 8,300 |
2015/05/08 | 530 | 537 | 525 | 537 | 6,800 |
2015/05/07 | 533 | 540 | 522 | 523 | 7,700 |
2015/05/01 | 551 | 551 | 525 | 542 | 19,400 |
2015/04/30 | 556 | 571 | 538 | 561 | 40,000 |
2015/04/28 | 575 | 575 | 562 | 566 | 16,300 |
2015/04/27 | 574 | 575 | 552 | 565 | 20,600 |
2015/04/24 | 565 | 577 | 560 | 574 | 34,300 |
2015/04/23 | 548 | 578 | 542 | 555 | 38,200 |
2015/04/22 | 530 | 549 | 530 | 549 | 9,200 |
2015/04/21 | 526 | 540 | 526 | 538 | 8,200 |
2015/04/20 | 532 | 541 | 528 | 529 | 10,900 |
2015/04/17 | 545 | 549 | 536 | 537 | 10,100 |
2015/04/16 | 559 | 559 | 545 | 546 | 11,100 |
2015/04/15 | 551 | 565 | 535 | 559 | 24,600 |
2015/04/14 | 567 | 567 | 554 | 555 | 16,100 |
2015/04/13 | 547 | 568 | 539 | 562 | 27,400 |
2015/04/10 | 532 | 548 | 531 | 548 | 17,100 |
2015/04/09 | 540 | 558 | 530 | 531 | 32,400 |
2015/04/08 | 536 | 554 | 524 | 530 | 53,700 |
2015/04/07 | 527 | 532 | 514 | 524 | 42,800 |
2015/04/06 | 562 | 563 | 513 | 517 | 119,900 |
2015/04/03 | 592 | 593 | 568 | 574 | 19,500 |
2015/04/02 | 607 | 607 | 580 | 592 | 16,000 |
2015/04/01 | 607 | 620 | 601 | 607 | 5,400 |
2015/03/31 | 613 | 618 | 604 | 607 | 12,600 |
2015/03/30 | 613 | 621 | 612 | 615 | 5,500 |
2015/03/27 | 618 | 640 | 615 | 619 | 18,800 |
2015/03/26 | 629 | 645 | 605 | 638 | 32,800 |
2015/03/25 | 645 | 645 | 622 | 629 | 42,400 |
2015/03/24 | 595 | 640 | 595 | 630 | 77,000 |
2015/03/23 | 603 | 607 | 595 | 598 | 16,000 |
2015/03/20 | 603 | 603 | 595 | 603 | 24,500 |
2015/03/19 | 638 | 638 | 600 | 607 | 33,400 |
2015/03/18 | 628 | 642 | 600 | 634 | 37,500 |
2015/03/17 | 644 | 650 | 603 | 635 | 70,800 |
2015/03/16 | 663 | 664 | 646 | 649 | 26,900 |
2015/03/13 | 650 | 682 | 641 | 675 | 43,200 |
2015/03/12 | 660 | 694 | 653 | 660 | 23,600 |
2015/03/11 | 653 | 668 | 637 | 660 | 62,500 |
2015/03/10 | 700 | 700 | 669 | 672 | 26,300 |
2015/03/09 | 662 | 717 | 645 | 704 | 82,800 |
2015/03/06 | 676 | 698 | 665 | 665 | 46,800 |
2015/03/05 | 686 | 706 | 678 | 681 | 78,600 |
2015/03/04 | 725 | 740 | 681 | 700 | 95,300 |
2015/03/03 | 772 | 779 | 721 | 737 | 173,300 |
2015/03/02 | 699 | 863 | 674 | 792 | 762,600 |
2015/02/27 | 673 | 752 | 627 | 713 | 415,400 |
2015/02/26 | 674 | 685 | 666 | 673 | 76,100 |
2015/02/25 | 677 | 688 | 662 | 684 | 86,400 |
2015/02/24 | 683 | 742 | 663 | 667 | 239,200 |
2015/02/23 | 678 | 699 | 656 | 673 | 162,600 |
2015/02/20 | 701 | 745 | 672 | 686 | 247,500 |
2015/02/19 | 725 | 730 | 680 | 685 | 259,500 |
2015/02/18 | 738 | 825 | 726 | 770 | 418,000 |
2015/02/17 | 805 | 813 | 736 | 753 | 284,300 |
2015/02/16 | 814 | 866 | 768 | 813 | 447,900 |
2015/02/13 | 1,064 | 1,190 | 828 | 874 | 1,539,600 |
2015/02/12 | 1,033 | 1,034 | 1,020 | 1,034 | 159,900 |
2015/02/10 | 880 | 884 | 812 | 884 | 356,600 |
2015/02/09 | 734 | 734 | 734 | 734 | 54,900 |
2015/02/06 | 705 | 745 | 592 | 633 | 823,600 |
2015/02/05 | 558 | 655 | 545 | 655 | 423,300 |
2015/02/04 | 555 | 572 | 527 | 555 | 107,000 |
2015/02/03 | 582 | 597 | 541 | 543 | 130,800 |
2015/02/02 | 669 | 734 | 591 | 602 | 706,700 |
2015/01/30 | 674 | 704 | 643 | 704 | 747,500 |
2015/01/29 | 510 | 604 | 499 | 604 | 305,200 |
2015/01/28 | 514 | 520 | 496 | 504 | 84,500 |
2015/01/27 | 508 | 569 | 500 | 529 | 271,700 |
2015/01/26 | 480 | 494 | 470 | 494 | 42,900 |
2015/01/23 | 470 | 476 | 461 | 472 | 48,000 |
2015/01/22 | 451 | 495 | 446 | 486 | 136,900 |
2015/01/21 | 469 | 470 | 444 | 458 | 77,100 |
2015/01/20 | 512 | 520 | 466 | 476 | 99,900 |
2015/01/19 | 475 | 523 | 458 | 501 | 202,400 |
2015/01/16 | 420 | 508 | 417 | 467 | 421,200 |
2015/01/15 | 417 | 429 | 411 | 428 | 38,700 |
2015/01/14 | 432 | 439 | 415 | 417 | 94,600 |
2015/01/13 | 451 | 451 | 432 | 437 | 50,400 |
2015/01/09 | 529 | 548 | 463 | 463 | 175,600 |
2015/01/08 | 440 | 520 | 431 | 500 | 271,800 |
2015/01/07 | 432 | 473 | 418 | 445 | 120,400 |
2015/01/06 | 440 | 462 | 436 | 440 | 87,900 |
2015/01/05 | 470 | 498 | 441 | 460 | 194,300 |