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 |
---|---|---|---|---|---|
2016/12/30 | 405 | 410 | 399 | 410 | 13,500 |
2016/12/29 | 409 | 409 | 401 | 402 | 26,000 |
2016/12/28 | 412 | 415 | 404 | 409 | 36,300 |
2016/12/27 | 410 | 437 | 406 | 416 | 82,100 |
2016/12/26 | 402 | 412 | 397 | 412 | 40,800 |
2016/12/22 | 397 | 397 | 392 | 394 | 27,000 |
2016/12/21 | 399 | 402 | 397 | 398 | 11,500 |
2016/12/20 | 394 | 413 | 394 | 399 | 57,600 |
2016/12/19 | 390 | 396 | 390 | 394 | 25,100 |
2016/12/16 | 395 | 395 | 390 | 392 | 13,200 |
2016/12/15 | 394 | 395 | 386 | 394 | 19,200 |
2016/12/14 | 395 | 396 | 390 | 391 | 19,200 |
2016/12/13 | 395 | 399 | 386 | 394 | 24,000 |
2016/12/12 | 383 | 400 | 383 | 400 | 59,600 |
2016/12/09 | 380 | 383 | 378 | 382 | 9,800 |
2016/12/08 | 379 | 382 | 377 | 381 | 8,600 |
2016/12/07 | 382 | 382 | 377 | 379 | 19,900 |
2016/12/06 | 379 | 383 | 378 | 379 | 17,200 |
2016/12/05 | 382 | 383 | 377 | 380 | 14,300 |
2016/12/02 | 389 | 389 | 383 | 383 | 11,100 |
2016/12/01 | 395 | 395 | 388 | 389 | 17,600 |
2016/11/30 | 390 | 392 | 385 | 391 | 11,800 |
2016/11/29 | 386 | 387 | 383 | 386 | 12,200 |
2016/11/28 | 385 | 386 | 381 | 386 | 9,300 |
2016/11/25 | 381 | 383 | 379 | 383 | 23,500 |
2016/11/24 | 381 | 386 | 379 | 379 | 12,400 |
2016/11/22 | 391 | 391 | 379 | 380 | 32,300 |
2016/11/21 | 394 | 394 | 387 | 393 | 2,300 |
2016/11/18 | 388 | 394 | 385 | 388 | 21,600 |
2016/11/17 | 385 | 392 | 383 | 387 | 7,000 |
2016/11/16 | 382 | 385 | 380 | 385 | 8,200 |
2016/11/15 | 383 | 385 | 375 | 377 | 22,500 |
2016/11/14 | 383 | 387 | 382 | 383 | 12,200 |
2016/11/11 | 389 | 391 | 382 | 386 | 13,600 |
2016/11/10 | 382 | 396 | 382 | 385 | 28,700 |
2016/11/09 | 404 | 404 | 364 | 377 | 41,500 |
2016/11/08 | 400 | 400 | 396 | 396 | 9,000 |
2016/11/07 | 397 | 400 | 397 | 399 | 9,000 |
2016/11/04 | 402 | 402 | 395 | 400 | 30,300 |
2016/11/02 | 413 | 413 | 402 | 405 | 28,500 |
2016/11/01 | 416 | 416 | 411 | 415 | 17,800 |
2016/10/31 | 416 | 416 | 412 | 413 | 8,600 |
2016/10/28 | 416 | 418 | 412 | 416 | 8,000 |
2016/10/27 | 410 | 420 | 410 | 416 | 20,100 |
2016/10/26 | 413 | 419 | 410 | 414 | 42,800 |
2016/10/25 | 430 | 430 | 415 | 418 | 83,800 |
2016/10/24 | 431 | 444 | 426 | 444 | 78,300 |
2016/10/21 | 424 | 428 | 422 | 423 | 12,700 |
2016/10/20 | 426 | 427 | 421 | 422 | 24,000 |
2016/10/19 | 440 | 441 | 423 | 426 | 48,300 |
2016/10/18 | 452 | 460 | 430 | 432 | 60,000 |
2016/10/17 | 430 | 480 | 430 | 462 | 252,300 |
2016/10/14 | 425 | 489 | 423 | 426 | 307,300 |
2016/10/13 | 412 | 422 | 411 | 420 | 9,600 |
2016/10/12 | 415 | 419 | 412 | 413 | 5,000 |
2016/10/11 | 420 | 420 | 412 | 414 | 10,400 |
2016/10/07 | 416 | 423 | 416 | 420 | 7,900 |
2016/10/06 | 418 | 426 | 415 | 415 | 14,500 |
2016/10/05 | 422 | 424 | 414 | 417 | 17,300 |
2016/10/04 | 426 | 426 | 422 | 422 | 2,800 |
2016/10/03 | 426 | 427 | 420 | 425 | 12,700 |
2016/09/30 | 426 | 427 | 420 | 424 | 10,400 |
2016/09/29 | 422 | 427 | 418 | 427 | 8,500 |
2016/09/28 | 421 | 428 | 417 | 422 | 11,100 |
2016/09/27 | 413 | 420 | 411 | 417 | 10,100 |
2016/09/26 | 424 | 424 | 413 | 416 | 10,300 |
2016/09/23 | 420 | 420 | 414 | 416 | 12,800 |
2016/09/21 | 408 | 416 | 407 | 412 | 8,500 |
2016/09/20 | 420 | 420 | 409 | 409 | 14,800 |
2016/09/16 | 418 | 421 | 411 | 418 | 9,600 |
2016/09/15 | 419 | 422 | 408 | 420 | 34,900 |
2016/09/14 | 428 | 428 | 417 | 422 | 22,500 |
2016/09/13 | 421 | 430 | 421 | 428 | 14,200 |
2016/09/12 | 430 | 430 | 421 | 421 | 25,700 |
2016/09/09 | 438 | 440 | 429 | 432 | 29,500 |
2016/09/08 | 440 | 456 | 433 | 435 | 39,700 |
2016/09/07 | 446 | 447 | 438 | 438 | 27,700 |
2016/09/06 | 463 | 463 | 447 | 449 | 31,100 |
2016/09/05 | 499 | 499 | 470 | 471 | 23,600 |
2016/09/02 | 490 | 506 | 480 | 491 | 39,200 |
2016/09/01 | 498 | 514 | 476 | 510 | 64,000 |
2016/08/31 | 472 | 510 | 460 | 490 | 256,100 |
2016/08/30 | 502 | 502 | 494 | 502 | 100,600 |
2016/08/29 | 422 | 424 | 421 | 422 | 1,800 |
2016/08/26 | 421 | 423 | 419 | 423 | 2,800 |
2016/08/25 | 417 | 425 | 417 | 425 | 3,300 |
2016/08/24 | 431 | 431 | 423 | 425 | 2,700 |
2016/08/23 | 427 | 427 | 424 | 424 | 3,800 |
2016/08/22 | 426 | 430 | 414 | 428 | 7,400 |
2016/08/19 | 427 | 427 | 422 | 423 | 4,400 |
2016/08/18 | 419 | 425 | 419 | 422 | 2,200 |
2016/08/17 | 416 | 427 | 416 | 420 | 10,600 |
2016/08/16 | 412 | 420 | 412 | 420 | 3,000 |
2016/08/15 | 412 | 427 | 412 | 416 | 4,500 |
2016/08/12 | 407 | 412 | 404 | 412 | 4,200 |
2016/08/10 | 410 | 410 | 403 | 403 | 1,600 |
2016/08/09 | 405 | 405 | 400 | 402 | 1,500 |
2016/08/08 | 405 | 415 | 401 | 404 | 16,600 |
2016/08/05 | 403 | 410 | 403 | 410 | 8,500 |
2016/08/04 | 402 | 406 | 401 | 402 | 5,100 |
2016/08/03 | 405 | 412 | 401 | 403 | 10,200 |
2016/08/02 | 419 | 419 | 405 | 406 | 13,900 |
2016/08/01 | 414 | 419 | 405 | 411 | 15,000 |
2016/07/29 | 422 | 427 | 416 | 419 | 9,100 |
2016/07/28 | 429 | 446 | 427 | 434 | 12,700 |
2016/07/27 | 422 | 435 | 415 | 422 | 5,300 |
2016/07/26 | 412 | 433 | 408 | 422 | 6,100 |
2016/07/25 | 399 | 419 | 399 | 413 | 20,400 |
2016/07/22 | 454 | 454 | 431 | 439 | 18,000 |
2016/07/21 | 440 | 450 | 434 | 438 | 15,400 |
2016/07/20 | 429 | 430 | 421 | 430 | 5,700 |
2016/07/19 | 421 | 438 | 418 | 430 | 15,000 |
2016/07/15 | 422 | 422 | 415 | 415 | 6,600 |
2016/07/14 | 420 | 422 | 412 | 415 | 7,400 |
2016/07/13 | 430 | 435 | 422 | 422 | 5,600 |
2016/07/12 | 420 | 425 | 419 | 425 | 4,500 |
2016/07/11 | 406 | 418 | 406 | 417 | 3,100 |
2016/07/08 | 407 | 407 | 402 | 404 | 2,000 |
2016/07/07 | 406 | 410 | 404 | 407 | 6,300 |
2016/07/06 | 411 | 419 | 411 | 414 | 4,400 |
2016/07/05 | 424 | 428 | 420 | 422 | 6,700 |
2016/07/04 | 426 | 430 | 410 | 429 | 5,400 |
2016/07/01 | 430 | 430 | 420 | 429 | 5,000 |
2016/06/30 | 421 | 432 | 420 | 430 | 3,900 |
2016/06/29 | 425 | 435 | 414 | 421 | 11,400 |
2016/06/28 | 407 | 432 | 407 | 432 | 3,700 |
2016/06/27 | 395 | 416 | 394 | 408 | 14,200 |
2016/06/24 | 455 | 455 | 381 | 395 | 32,000 |
2016/06/23 | 446 | 451 | 440 | 447 | 3,700 |
2016/06/22 | 450 | 460 | 440 | 449 | 3,300 |
2016/06/21 | 438 | 458 | 438 | 450 | 5,500 |
2016/06/20 | 453 | 453 | 437 | 440 | 8,400 |
2016/06/17 | 436 | 450 | 436 | 437 | 7,000 |
2016/06/16 | 466 | 469 | 433 | 434 | 11,200 |
2016/06/15 | 452 | 467 | 450 | 458 | 7,600 |
2016/06/14 | 465 | 475 | 453 | 455 | 29,000 |
2016/06/13 | 485 | 497 | 460 | 489 | 13,200 |
2016/06/10 | 495 | 495 | 483 | 492 | 5,100 |
2016/06/09 | 490 | 491 | 488 | 491 | 6,200 |
2016/06/08 | 499 | 505 | 483 | 488 | 11,600 |
2016/06/07 | 490 | 500 | 486 | 496 | 7,400 |
2016/06/06 | 480 | 492 | 480 | 486 | 3,600 |
2016/06/03 | 481 | 484 | 480 | 480 | 4,100 |
2016/06/02 | 483 | 495 | 482 | 482 | 4,600 |
2016/06/01 | 500 | 500 | 482 | 482 | 13,500 |
2016/05/31 | 484 | 502 | 480 | 497 | 16,600 |
2016/05/30 | 475 | 486 | 473 | 479 | 5,400 |
2016/05/27 | 469 | 474 | 469 | 471 | 5,200 |
2016/05/26 | 467 | 474 | 465 | 472 | 8,300 |
2016/05/25 | 463 | 472 | 463 | 472 | 16,300 |
2016/05/24 | 467 | 475 | 467 | 471 | 7,300 |
2016/05/23 | 468 | 472 | 465 | 472 | 12,200 |
2016/05/20 | 472 | 478 | 471 | 474 | 7,600 |
2016/05/19 | 478 | 483 | 476 | 476 | 4,800 |
2016/05/18 | 481 | 487 | 480 | 480 | 13,900 |
2016/05/17 | 486 | 495 | 483 | 484 | 6,900 |
2016/05/16 | 496 | 497 | 491 | 491 | 5,300 |
2016/05/13 | 500 | 516 | 498 | 503 | 6,000 |
2016/05/12 | 514 | 519 | 500 | 503 | 9,700 |
2016/05/11 | 515 | 520 | 513 | 518 | 3,600 |
2016/05/10 | 515 | 525 | 505 | 515 | 15,700 |
2016/05/09 | 514 | 514 | 502 | 505 | 11,700 |
2016/05/06 | 485 | 499 | 482 | 495 | 6,000 |
2016/05/02 | 481 | 508 | 481 | 492 | 14,100 |
2016/04/28 | 503 | 508 | 492 | 500 | 14,100 |
2016/04/27 | 527 | 556 | 502 | 503 | 101,400 |
2016/04/26 | 495 | 500 | 480 | 489 | 7,600 |
2016/04/25 | 489 | 515 | 489 | 500 | 19,500 |
2016/04/22 | 486 | 498 | 482 | 489 | 12,900 |
2016/04/21 | 487 | 487 | 473 | 486 | 11,100 |
2016/04/20 | 472 | 472 | 470 | 471 | 2,600 |
2016/04/19 | 469 | 473 | 468 | 473 | 4,600 |
2016/04/18 | 467 | 467 | 462 | 463 | 5,200 |
2016/04/15 | 481 | 500 | 460 | 475 | 15,100 |
2016/04/14 | 471 | 489 | 471 | 481 | 12,000 |
2016/04/13 | 468 | 471 | 458 | 471 | 2,700 |
2016/04/12 | 454 | 467 | 454 | 462 | 9,800 |
2016/04/11 | 473 | 479 | 453 | 458 | 7,500 |
2016/04/08 | 461 | 463 | 456 | 459 | 6,400 |
2016/04/07 | 472 | 473 | 468 | 469 | 3,200 |
2016/04/06 | 480 | 480 | 470 | 478 | 2,500 |
2016/04/05 | 481 | 483 | 473 | 479 | 6,500 |
2016/04/04 | 487 | 487 | 483 | 483 | 5,200 |
2016/04/01 | 500 | 500 | 488 | 488 | 8,200 |
2016/03/31 | 502 | 503 | 493 | 500 | 4,100 |
2016/03/30 | 509 | 512 | 492 | 494 | 4,900 |
2016/03/29 | 498 | 509 | 498 | 505 | 4,100 |
2016/03/28 | 492 | 499 | 490 | 498 | 5,200 |
2016/03/25 | 498 | 500 | 491 | 499 | 7,400 |
2016/03/24 | 497 | 499 | 495 | 497 | 3,200 |
2016/03/23 | 496 | 503 | 495 | 496 | 4,300 |
2016/03/22 | 500 | 506 | 491 | 495 | 9,800 |
2016/03/18 | 508 | 515 | 490 | 498 | 14,000 |
2016/03/17 | 528 | 528 | 492 | 492 | 19,300 |
2016/03/16 | 515 | 526 | 514 | 517 | 10,300 |
2016/03/15 | 536 | 540 | 521 | 525 | 9,900 |
2016/03/14 | 520 | 543 | 519 | 526 | 23,900 |
2016/03/11 | 508 | 521 | 505 | 519 | 10,500 |
2016/03/10 | 517 | 517 | 505 | 509 | 5,000 |
2016/03/09 | 498 | 520 | 492 | 507 | 12,200 |
2016/03/08 | 508 | 513 | 489 | 497 | 16,600 |
2016/03/07 | 513 | 522 | 501 | 505 | 19,600 |
2016/03/04 | 500 | 505 | 493 | 502 | 14,600 |
2016/03/03 | 499 | 501 | 495 | 499 | 8,000 |
2016/03/02 | 485 | 508 | 485 | 497 | 10,000 |
2016/03/01 | 505 | 505 | 470 | 484 | 25,900 |
2016/02/29 | 496 | 514 | 496 | 505 | 10,100 |
2016/02/26 | 512 | 512 | 490 | 493 | 6,300 |
2016/02/25 | 483 | 500 | 480 | 496 | 22,700 |
2016/02/24 | 460 | 529 | 460 | 483 | 59,000 |
2016/02/23 | 489 | 489 | 460 | 460 | 12,900 |
2016/02/22 | 479 | 487 | 471 | 487 | 5,200 |
2016/02/19 | 481 | 481 | 457 | 465 | 6,500 |
2016/02/18 | 470 | 482 | 468 | 480 | 8,900 |
2016/02/17 | 445 | 488 | 445 | 458 | 14,100 |
2016/02/16 | 433 | 463 | 433 | 440 | 15,200 |
2016/02/15 | 442 | 458 | 427 | 435 | 22,500 |
2016/02/12 | 443 | 474 | 411 | 413 | 34,300 |
2016/02/10 | 493 | 524 | 476 | 483 | 23,800 |
2016/02/09 | 498 | 536 | 491 | 491 | 16,500 |
2016/02/08 | 489 | 530 | 488 | 528 | 6,900 |
2016/02/05 | 522 | 524 | 482 | 506 | 45,800 |
2016/02/04 | 576 | 582 | 542 | 542 | 16,200 |
2016/02/03 | 592 | 592 | 540 | 565 | 77,500 |
2016/02/02 | 539 | 610 | 529 | 602 | 164,200 |
2016/02/01 | 489 | 534 | 483 | 529 | 36,800 |
2016/01/29 | 489 | 492 | 476 | 483 | 19,000 |
2016/01/28 | 485 | 508 | 484 | 489 | 23,200 |
2016/01/27 | 499 | 512 | 486 | 488 | 22,300 |
2016/01/26 | 482 | 517 | 471 | 498 | 33,000 |
2016/01/25 | 464 | 493 | 464 | 481 | 34,100 |
2016/01/22 | 521 | 545 | 466 | 468 | 168,700 |
2016/01/21 | 451 | 519 | 451 | 461 | 71,100 |
2016/01/20 | 491 | 503 | 450 | 450 | 25,100 |
2016/01/19 | 464 | 509 | 461 | 490 | 22,800 |
2016/01/18 | 460 | 470 | 452 | 466 | 31,200 |
2016/01/15 | 520 | 526 | 484 | 487 | 39,600 |
2016/01/14 | 509 | 513 | 496 | 502 | 33,700 |
2016/01/13 | 518 | 538 | 512 | 529 | 40,800 |
2016/01/12 | 531 | 563 | 501 | 522 | 105,600 |
2016/01/08 | 540 | 566 | 530 | 531 | 79,800 |
2016/01/07 | 610 | 623 | 545 | 550 | 195,400 |
2016/01/06 | 613 | 713 | 590 | 630 | 686,300 |
2016/01/05 | 540 | 628 | 531 | 613 | 252,200 |
2016/01/04 | 533 | 573 | 525 | 530 | 111,700 |