あさひ(3333)の株価時系列情報
あさひ(3333)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,277 | 1,300 | 1,235 | 1,280 | 24,700 |
| 2007/12/27 | 1,300 | 1,319 | 1,253 | 1,316 | 25,500 |
| 2007/12/26 | 1,250 | 1,300 | 1,235 | 1,300 | 62,400 |
| 2007/12/25 | 1,301 | 1,305 | 1,202 | 1,230 | 77,000 |
| 2007/12/21 | 1,296 | 1,300 | 1,290 | 1,300 | 42,600 |
| 2007/12/20 | 1,302 | 1,317 | 1,284 | 1,296 | 44,400 |
| 2007/12/19 | 1,400 | 1,404 | 1,331 | 1,351 | 30,500 |
| 2007/12/18 | 1,420 | 1,435 | 1,380 | 1,400 | 37,500 |
| 2007/12/17 | 1,458 | 1,470 | 1,443 | 1,445 | 21,200 |
| 2007/12/14 | 1,500 | 1,500 | 1,468 | 1,478 | 25,500 |
| 2007/12/13 | 1,486 | 1,498 | 1,476 | 1,490 | 12,200 |
| 2007/12/12 | 1,500 | 1,500 | 1,468 | 1,486 | 24,200 |
| 2007/12/11 | 1,550 | 1,550 | 1,513 | 1,520 | 25,400 |
| 2007/12/10 | 1,540 | 1,549 | 1,504 | 1,511 | 39,500 |
| 2007/12/07 | 1,569 | 1,569 | 1,545 | 1,549 | 29,600 |
| 2007/12/06 | 1,600 | 1,600 | 1,582 | 1,582 | 18,900 |
| 2007/12/05 | 1,600 | 1,602 | 1,591 | 1,599 | 27,000 |
| 2007/12/04 | 1,600 | 1,600 | 1,592 | 1,594 | 9,900 |
| 2007/12/03 | 1,600 | 1,600 | 1,591 | 1,599 | 15,500 |
| 2007/11/30 | 1,600 | 1,625 | 1,590 | 1,600 | 47,700 |
| 2007/11/29 | 1,599 | 1,615 | 1,586 | 1,600 | 101,000 |
| 2007/11/28 | 1,598 | 1,610 | 1,598 | 1,600 | 28,400 |
| 2007/11/27 | 1,598 | 1,599 | 1,595 | 1,599 | 7,100 |
| 2007/11/26 | 1,600 | 1,620 | 1,590 | 1,599 | 30,300 |
| 2007/11/22 | 1,590 | 1,598 | 1,586 | 1,590 | 3,600 |
| 2007/11/21 | 1,599 | 1,600 | 1,589 | 1,590 | 14,700 |
| 2007/11/20 | 1,598 | 1,605 | 1,580 | 1,600 | 13,100 |
| 2007/11/19 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 |
| 2007/11/16 | 1,601 | 1,602 | 1,593 | 1,600 | 22,300 |
| 2007/11/15 | 1,640 | 1,640 | 1,605 | 1,608 | 6,700 |
| 2007/11/14 | 1,620 | 1,650 | 1,610 | 1,625 | 6,900 |
| 2007/11/13 | 1,591 | 1,620 | 1,591 | 1,620 | 3,900 |
| 2007/11/12 | 1,600 | 1,600 | 1,580 | 1,598 | 2,800 |
| 2007/11/09 | 1,625 | 1,629 | 1,600 | 1,617 | 22,900 |
| 2007/11/08 | 1,628 | 1,628 | 1,600 | 1,628 | 16,300 |
| 2007/11/07 | 1,650 | 1,650 | 1,640 | 1,641 | 8,900 |
| 2007/11/06 | 1,650 | 1,650 | 1,615 | 1,650 | 32,600 |
| 2007/11/05 | 1,680 | 1,680 | 1,661 | 1,661 | 1,700 |
| 2007/11/02 | 1,691 | 1,699 | 1,670 | 1,690 | 6,100 |
| 2007/11/01 | 1,722 | 1,730 | 1,700 | 1,700 | 17,300 |
| 2007/10/31 | 1,726 | 1,726 | 1,720 | 1,720 | 9,700 |
| 2007/10/30 | 1,727 | 1,732 | 1,720 | 1,732 | 7,700 |
| 2007/10/29 | 1,726 | 1,727 | 1,718 | 1,723 | 1,900 |
| 2007/10/26 | 1,726 | 1,726 | 1,710 | 1,711 | 2,000 |
| 2007/10/25 | 1,726 | 1,726 | 1,708 | 1,709 | 10,500 |
| 2007/10/24 | 1,709 | 1,727 | 1,702 | 1,725 | 5,900 |
| 2007/10/23 | 1,734 | 1,734 | 1,708 | 1,708 | 1,900 |
| 2007/10/22 | 1,733 | 1,734 | 1,682 | 1,734 | 3,800 |
| 2007/10/19 | 1,751 | 1,751 | 1,741 | 1,745 | 6,300 |
| 2007/10/18 | 1,746 | 1,754 | 1,737 | 1,740 | 11,800 |
| 2007/10/17 | 1,716 | 1,737 | 1,715 | 1,737 | 18,700 |
| 2007/10/16 | 1,713 | 1,717 | 1,702 | 1,702 | 11,100 |
| 2007/10/15 | 1,700 | 1,728 | 1,699 | 1,719 | 25,800 |
| 2007/10/12 | 1,644 | 1,650 | 1,630 | 1,650 | 21,500 |
| 2007/10/11 | 1,610 | 1,655 | 1,610 | 1,650 | 11,400 |
| 2007/10/10 | 1,664 | 1,665 | 1,614 | 1,620 | 26,600 |
| 2007/10/09 | 1,685 | 1,695 | 1,660 | 1,666 | 11,700 |
| 2007/10/05 | 1,700 | 1,705 | 1,691 | 1,705 | 24,300 |
| 2007/10/04 | 1,683 | 1,710 | 1,678 | 1,705 | 25,400 |
| 2007/10/03 | 1,700 | 1,724 | 1,695 | 1,724 | 4,100 |
| 2007/10/02 | 1,700 | 1,702 | 1,678 | 1,683 | 5,800 |
| 2007/10/01 | 1,725 | 1,740 | 1,720 | 1,730 | 1,500 |
| 2007/09/28 | 1,650 | 1,705 | 1,650 | 1,705 | 2,100 |
| 2007/09/27 | 1,650 | 1,700 | 1,620 | 1,700 | 11,300 |
| 2007/09/26 | 1,599 | 1,675 | 1,582 | 1,675 | 6,700 |
| 2007/09/25 | 1,678 | 1,678 | 1,570 | 1,573 | 8,100 |
| 2007/09/21 | 1,650 | 1,650 | 1,619 | 1,648 | 7,300 |
| 2007/09/20 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2007/09/19 | 1,650 | 1,650 | 1,620 | 1,650 | 12,800 |
| 2007/09/18 | 1,650 | 1,675 | 1,627 | 1,675 | 3,400 |
| 2007/09/14 | 1,650 | 1,680 | 1,649 | 1,675 | 14,900 |
| 2007/09/13 | 1,650 | 1,669 | 1,645 | 1,660 | 23,700 |
| 2007/09/12 | 1,642 | 1,680 | 1,642 | 1,680 | 9,500 |
| 2007/09/11 | 1,620 | 1,670 | 1,610 | 1,640 | 22,700 |
| 2007/09/10 | 1,650 | 1,698 | 1,620 | 1,650 | 11,500 |
| 2007/09/07 | 1,650 | 1,705 | 1,625 | 1,700 | 23,900 |
| 2007/09/06 | 1,651 | 1,660 | 1,628 | 1,659 | 25,400 |
| 2007/09/05 | 1,681 | 1,681 | 1,651 | 1,651 | 14,300 |
| 2007/09/04 | 1,691 | 1,700 | 1,680 | 1,698 | 16,700 |
| 2007/09/03 | 1,639 | 1,780 | 1,630 | 1,705 | 29,400 |
| 2007/08/31 | 1,640 | 1,685 | 1,618 | 1,675 | 12,500 |
| 2007/08/30 | 1,645 | 1,650 | 1,641 | 1,650 | 4,900 |
| 2007/08/29 | 1,650 | 1,650 | 1,640 | 1,645 | 7,200 |
| 2007/08/28 | 1,666 | 1,670 | 1,660 | 1,665 | 5,300 |
| 2007/08/27 | 1,730 | 1,730 | 1,692 | 1,692 | 2,400 |
| 2007/08/24 | 1,696 | 1,710 | 1,692 | 1,710 | 2,200 |
| 2007/08/23 | 1,698 | 1,703 | 1,645 | 1,697 | 25,100 |
| 2007/08/22 | 1,714 | 1,720 | 1,690 | 1,710 | 10,900 |
| 2007/08/21 | 1,650 | 1,740 | 1,650 | 1,716 | 13,000 |
| 2007/08/20 | 1,650 | 1,730 | 1,570 | 1,730 | 16,300 |
| 2007/08/17 | 1,700 | 1,700 | 1,675 | 1,676 | 5,500 |
| 2007/08/16 | 1,731 | 1,735 | 1,720 | 1,730 | 2,000 |
| 2007/08/15 | 1,775 | 1,775 | 1,685 | 1,735 | 11,500 |
| 2007/08/14 | 1,800 | 1,800 | 1,790 | 1,799 | 1,100 |
| 2007/08/13 | 1,790 | 1,790 | 1,790 | 1,790 | 700 |
| 2007/08/10 | 1,799 | 1,800 | 1,783 | 1,790 | 4,000 |
| 2007/08/09 | 1,825 | 1,825 | 1,773 | 1,800 | 14,500 |
| 2007/08/08 | 1,821 | 1,840 | 1,803 | 1,825 | 11,500 |
| 2007/08/07 | 1,826 | 1,845 | 1,800 | 1,826 | 5,300 |
| 2007/08/06 | 1,850 | 1,860 | 1,830 | 1,850 | 3,700 |
| 2007/08/03 | 1,826 | 1,855 | 1,826 | 1,850 | 3,100 |
| 2007/08/02 | 1,820 | 1,855 | 1,820 | 1,855 | 4,500 |
| 2007/08/01 | 1,800 | 1,820 | 1,790 | 1,820 | 3,100 |
| 2007/07/31 | 1,799 | 1,800 | 1,771 | 1,800 | 3,100 |
| 2007/07/30 | 1,790 | 1,810 | 1,786 | 1,810 | 13,100 |
| 2007/07/27 | 1,800 | 1,880 | 1,800 | 1,850 | 10,800 |
| 2007/07/26 | 1,849 | 1,849 | 1,812 | 1,812 | 7,200 |
| 2007/07/25 | 1,809 | 1,857 | 1,801 | 1,857 | 9,700 |
| 2007/07/24 | 1,800 | 1,810 | 1,799 | 1,800 | 12,500 |
| 2007/07/23 | 1,818 | 1,850 | 1,800 | 1,834 | 6,200 |
| 2007/07/20 | 1,795 | 1,850 | 1,790 | 1,848 | 11,500 |
| 2007/07/19 | 1,820 | 1,820 | 1,760 | 1,765 | 2,800 |
| 2007/07/18 | 1,823 | 1,855 | 1,740 | 1,790 | 23,100 |
| 2007/07/17 | 1,850 | 1,870 | 1,835 | 1,853 | 3,600 |
| 2007/07/13 | 1,850 | 1,870 | 1,850 | 1,850 | 8,200 |
| 2007/07/12 | 1,848 | 1,860 | 1,831 | 1,850 | 17,100 |
| 2007/07/11 | 2,000 | 2,000 | 1,870 | 1,889 | 43,000 |
| 2007/07/10 | 1,827 | 1,874 | 1,827 | 1,851 | 17,100 |
| 2007/07/09 | 1,812 | 1,830 | 1,812 | 1,830 | 14,000 |
| 2007/07/06 | 1,800 | 1,830 | 1,800 | 1,830 | 30,500 |
| 2007/07/05 | 1,785 | 1,800 | 1,784 | 1,787 | 14,100 |
| 2007/07/04 | 1,768 | 1,800 | 1,768 | 1,800 | 19,000 |
| 2007/07/03 | 1,773 | 1,790 | 1,773 | 1,780 | 4,800 |
| 2007/07/02 | 1,780 | 1,790 | 1,770 | 1,790 | 7,800 |
| 2007/06/29 | 1,769 | 1,800 | 1,760 | 1,800 | 11,200 |
| 2007/06/28 | 1,704 | 1,750 | 1,704 | 1,750 | 16,300 |
| 2007/06/27 | 1,728 | 1,750 | 1,721 | 1,735 | 4,100 |
| 2007/06/26 | 1,789 | 1,789 | 1,728 | 1,728 | 2,700 |
| 2007/06/25 | 1,800 | 1,800 | 1,769 | 1,790 | 16,500 |
| 2007/06/22 | 1,755 | 1,800 | 1,733 | 1,800 | 40,400 |
| 2007/06/21 | 1,740 | 1,740 | 1,702 | 1,725 | 8,200 |
| 2007/06/20 | 1,730 | 1,749 | 1,715 | 1,725 | 18,900 |
| 2007/06/19 | 1,715 | 1,715 | 1,660 | 1,705 | 15,700 |
| 2007/06/18 | 1,680 | 1,685 | 1,654 | 1,655 | 3,400 |
| 2007/06/15 | 1,641 | 1,655 | 1,640 | 1,655 | 7,800 |
| 2007/06/14 | 1,601 | 1,630 | 1,601 | 1,630 | 6,000 |
| 2007/06/13 | 1,555 | 1,600 | 1,545 | 1,592 | 15,600 |
| 2007/06/12 | 1,641 | 1,641 | 1,522 | 1,615 | 41,900 |
| 2007/06/11 | 1,652 | 1,655 | 1,636 | 1,650 | 4,500 |
| 2007/06/08 | 1,671 | 1,671 | 1,658 | 1,658 | 2,000 |
| 2007/06/07 | 1,668 | 1,700 | 1,650 | 1,669 | 9,700 |
| 2007/06/06 | 1,675 | 1,693 | 1,663 | 1,675 | 8,400 |
| 2007/06/05 | 1,682 | 1,682 | 1,670 | 1,671 | 4,300 |
| 2007/06/04 | 1,691 | 1,691 | 1,671 | 1,671 | 4,000 |
| 2007/06/01 | 1,730 | 1,730 | 1,680 | 1,683 | 5,800 |
| 2007/05/31 | 1,690 | 1,690 | 1,678 | 1,679 | 5,200 |
| 2007/05/30 | 1,688 | 1,688 | 1,670 | 1,685 | 4,700 |
| 2007/05/29 | 1,688 | 1,696 | 1,688 | 1,690 | 1,900 |
| 2007/05/28 | 1,700 | 1,700 | 1,691 | 1,700 | 2,500 |
| 2007/05/25 | 1,705 | 1,705 | 1,694 | 1,694 | 2,900 |
| 2007/05/24 | 1,699 | 1,702 | 1,680 | 1,681 | 1,400 |
| 2007/05/23 | 1,700 | 1,700 | 1,680 | 1,681 | 2,700 |
| 2007/05/22 | 1,705 | 1,705 | 1,695 | 1,700 | 5,300 |
| 2007/05/21 | 1,700 | 1,715 | 1,697 | 1,697 | 7,200 |
| 2007/05/18 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
| 2007/05/17 | 1,696 | 1,700 | 1,695 | 1,696 | 1,400 |
| 2007/05/16 | 1,702 | 1,710 | 1,680 | 1,680 | 3,000 |
| 2007/05/15 | 1,760 | 1,760 | 1,708 | 1,740 | 6,600 |
| 2007/05/14 | 1,780 | 1,798 | 1,780 | 1,790 | 11,400 |
| 2007/05/11 | 1,700 | 1,750 | 1,700 | 1,750 | 15,700 |
| 2007/05/10 | 1,735 | 1,735 | 1,691 | 1,700 | 32,700 |
| 2007/05/09 | 1,750 | 1,750 | 1,736 | 1,740 | 14,300 |
| 2007/05/08 | 1,770 | 1,780 | 1,725 | 1,764 | 4,600 |
| 2007/05/07 | 1,750 | 1,780 | 1,744 | 1,770 | 6,000 |
| 2007/05/02 | 1,755 | 1,770 | 1,739 | 1,750 | 4,600 |
| 2007/05/01 | 1,800 | 1,800 | 1,751 | 1,780 | 4,000 |
| 2007/04/27 | 1,800 | 1,802 | 1,780 | 1,800 | 24,200 |
| 2007/04/26 | 1,751 | 1,761 | 1,727 | 1,760 | 10,800 |
| 2007/04/25 | 1,785 | 1,785 | 1,740 | 1,740 | 18,600 |
| 2007/04/24 | 1,770 | 1,785 | 1,766 | 1,780 | 26,400 |
| 2007/04/23 | 1,760 | 1,770 | 1,760 | 1,765 | 7,200 |
| 2007/04/20 | 1,759 | 1,761 | 1,740 | 1,757 | 9,000 |
| 2007/04/19 | 1,711 | 1,780 | 1,711 | 1,761 | 12,200 |
| 2007/04/18 | 1,690 | 1,710 | 1,690 | 1,710 | 7,300 |
| 2007/04/17 | 1,680 | 1,700 | 1,680 | 1,695 | 6,500 |
| 2007/04/16 | 1,671 | 1,680 | 1,671 | 1,678 | 8,100 |
| 2007/04/13 | 1,644 | 1,670 | 1,643 | 1,670 | 9,300 |
| 2007/04/12 | 1,638 | 1,641 | 1,638 | 1,640 | 2,500 |
| 2007/04/11 | 1,640 | 1,640 | 1,638 | 1,638 | 1,600 |
| 2007/04/10 | 1,651 | 1,659 | 1,639 | 1,639 | 3,100 |
| 2007/04/09 | 1,675 | 1,675 | 1,616 | 1,665 | 8,800 |
| 2007/04/06 | 1,685 | 1,685 | 1,681 | 1,681 | 800 |
| 2007/04/05 | 1,665 | 1,699 | 1,665 | 1,683 | 1,900 |
| 2007/04/04 | 1,704 | 1,704 | 1,671 | 1,671 | 3,500 |
| 2007/04/03 | 1,708 | 1,708 | 1,680 | 1,702 | 1,600 |
| 2007/04/02 | 1,740 | 1,740 | 1,695 | 1,702 | 2,200 |
| 2007/03/30 | 1,729 | 1,745 | 1,728 | 1,745 | 4,500 |
| 2007/03/29 | 1,710 | 1,720 | 1,709 | 1,720 | 1,100 |
| 2007/03/28 | 1,672 | 1,701 | 1,651 | 1,701 | 3,700 |
| 2007/03/27 | 1,680 | 1,680 | 1,672 | 1,680 | 800 |
| 2007/03/26 | 1,715 | 1,749 | 1,672 | 1,680 | 13,600 |
| 2007/03/23 | 1,691 | 1,717 | 1,691 | 1,716 | 5,100 |
| 2007/03/22 | 1,692 | 1,725 | 1,670 | 1,725 | 10,500 |
| 2007/03/20 | 1,734 | 1,734 | 1,691 | 1,691 | 7,900 |
| 2007/03/19 | 1,657 | 1,710 | 1,657 | 1,690 | 2,600 |
| 2007/03/16 | 1,702 | 1,718 | 1,700 | 1,700 | 1,000 |
| 2007/03/15 | 1,714 | 1,739 | 1,698 | 1,700 | 8,200 |
| 2007/03/14 | 1,710 | 1,714 | 1,705 | 1,714 | 800 |
| 2007/03/13 | 1,745 | 1,745 | 1,715 | 1,715 | 800 |
| 2007/03/12 | 1,718 | 1,720 | 1,715 | 1,715 | 900 |
| 2007/03/09 | 1,716 | 1,753 | 1,715 | 1,717 | 900 |
| 2007/03/08 | 1,729 | 1,730 | 1,715 | 1,715 | 2,300 |
| 2007/03/07 | 1,775 | 1,778 | 1,735 | 1,736 | 2,700 |
| 2007/03/06 | 1,710 | 1,775 | 1,710 | 1,769 | 9,200 |
| 2007/03/05 | 1,775 | 1,776 | 1,757 | 1,770 | 5,200 |
| 2007/03/02 | 1,779 | 1,785 | 1,752 | 1,780 | 6,600 |
| 2007/03/01 | 1,770 | 1,790 | 1,739 | 1,790 | 6,200 |
| 2007/02/28 | 1,725 | 1,760 | 1,710 | 1,740 | 3,100 |
| 2007/02/27 | 1,747 | 1,755 | 1,740 | 1,755 | 9,100 |
| 2007/02/26 | 1,765 | 1,765 | 1,737 | 1,749 | 4,500 |
| 2007/02/23 | 1,760 | 1,760 | 1,737 | 1,753 | 8,500 |
| 2007/02/22 | 1,740 | 1,779 | 1,730 | 1,760 | 8,100 |
| 2007/02/21 | 1,788 | 1,788 | 1,733 | 1,757 | 7,800 |
| 2007/02/20 | 1,750 | 1,788 | 1,736 | 1,788 | 4,100 |
| 2007/02/19 | 1,785 | 1,785 | 1,740 | 1,745 | 3,900 |
| 2007/02/16 | 1,754 | 1,799 | 1,753 | 1,790 | 14,600 |
| 2007/02/15 | 1,759 | 1,759 | 1,711 | 1,751 | 7,600 |
| 2007/02/14 | 1,740 | 1,785 | 1,721 | 1,785 | 5,300 |
| 2007/02/13 | 1,776 | 1,776 | 1,746 | 1,746 | 2,600 |
| 2007/02/09 | 1,780 | 1,780 | 1,772 | 1,772 | 1,300 |
| 2007/02/08 | 1,778 | 1,800 | 1,778 | 1,800 | 3,700 |
| 2007/02/07 | 1,810 | 1,810 | 1,750 | 1,755 | 6,700 |
| 2007/02/06 | 1,800 | 1,805 | 1,800 | 1,805 | 4,000 |
| 2007/02/05 | 1,780 | 1,804 | 1,771 | 1,800 | 7,900 |
| 2007/02/02 | 1,800 | 1,800 | 1,770 | 1,800 | 3,600 |
| 2007/02/01 | 1,801 | 1,802 | 1,800 | 1,800 | 5,300 |
| 2007/01/31 | 1,802 | 1,802 | 1,791 | 1,795 | 9,400 |
| 2007/01/30 | 1,800 | 1,819 | 1,800 | 1,818 | 5,500 |
| 2007/01/29 | 1,800 | 1,807 | 1,800 | 1,803 | 5,100 |
| 2007/01/26 | 1,830 | 1,830 | 1,800 | 1,803 | 2,500 |
| 2007/01/25 | 1,824 | 1,830 | 1,800 | 1,830 | 10,100 |
| 2007/01/24 | 1,820 | 1,820 | 1,800 | 1,801 | 10,700 |
| 2007/01/23 | 1,800 | 1,821 | 1,799 | 1,820 | 19,200 |
| 2007/01/22 | 1,770 | 1,810 | 1,760 | 1,810 | 21,300 |
| 2007/01/19 | 1,800 | 1,800 | 1,790 | 1,800 | 3,000 |
| 2007/01/18 | 1,790 | 1,800 | 1,773 | 1,800 | 12,900 |
| 2007/01/17 | 1,800 | 1,802 | 1,790 | 1,790 | 20,900 |
| 2007/01/16 | 1,800 | 1,801 | 1,800 | 1,800 | 11,500 |
| 2007/01/15 | 1,809 | 1,810 | 1,790 | 1,800 | 16,000 |
| 2007/01/12 | 1,806 | 1,810 | 1,800 | 1,806 | 27,700 |
| 2007/01/11 | 1,800 | 1,801 | 1,786 | 1,800 | 14,500 |
| 2007/01/10 | 1,800 | 1,801 | 1,793 | 1,800 | 14,600 |
| 2007/01/09 | 1,820 | 1,820 | 1,790 | 1,801 | 12,800 |
| 2007/01/05 | 1,779 | 1,805 | 1,750 | 1,800 | 30,700 |
| 2007/01/04 | 1,750 | 1,780 | 1,750 | 1,780 | 5,600 |