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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,255 | 2,320 | 2,235 | 2,280 | 32,800 |
| 2008/12/29 | 2,100 | 2,250 | 2,080 | 2,220 | 57,000 |
| 2008/12/26 | 2,165 | 2,180 | 2,100 | 2,100 | 59,300 |
| 2008/12/25 | 2,330 | 2,330 | 2,005 | 2,250 | 160,800 |
| 2008/12/24 | 1,947 | 2,105 | 1,880 | 2,050 | 108,600 |
| 2008/12/22 | 1,805 | 1,999 | 1,800 | 1,977 | 70,700 |
| 2008/12/19 | 1,860 | 1,880 | 1,828 | 1,831 | 40,600 |
| 2008/12/18 | 1,971 | 1,971 | 1,890 | 1,890 | 46,300 |
| 2008/12/17 | 2,040 | 2,040 | 1,820 | 1,971 | 130,700 |
| 2008/12/16 | 1,900 | 2,020 | 1,843 | 2,020 | 111,500 |
| 2008/12/15 | 1,713 | 1,735 | 1,696 | 1,720 | 13,200 |
| 2008/12/12 | 1,696 | 1,728 | 1,671 | 1,710 | 13,700 |
| 2008/12/11 | 1,754 | 1,754 | 1,680 | 1,694 | 19,800 |
| 2008/12/10 | 1,731 | 1,740 | 1,690 | 1,694 | 12,100 |
| 2008/12/09 | 1,712 | 1,760 | 1,705 | 1,760 | 27,500 |
| 2008/12/08 | 1,692 | 1,712 | 1,685 | 1,708 | 14,100 |
| 2008/12/05 | 1,700 | 1,721 | 1,656 | 1,674 | 29,900 |
| 2008/12/04 | 1,710 | 1,720 | 1,690 | 1,697 | 15,100 |
| 2008/12/03 | 1,653 | 1,700 | 1,653 | 1,683 | 11,200 |
| 2008/12/02 | 1,700 | 1,700 | 1,650 | 1,650 | 50,600 |
| 2008/12/01 | 1,740 | 1,740 | 1,711 | 1,733 | 5,500 |
| 2008/11/28 | 1,704 | 1,756 | 1,704 | 1,743 | 11,300 |
| 2008/11/27 | 1,705 | 1,747 | 1,696 | 1,699 | 21,800 |
| 2008/11/26 | 1,765 | 1,774 | 1,721 | 1,721 | 15,400 |
| 2008/11/25 | 1,855 | 1,855 | 1,762 | 1,795 | 18,200 |
| 2008/11/21 | 1,845 | 1,855 | 1,770 | 1,855 | 20,300 |
| 2008/11/20 | 1,834 | 1,850 | 1,816 | 1,850 | 18,200 |
| 2008/11/19 | 1,857 | 1,857 | 1,784 | 1,834 | 20,500 |
| 2008/11/18 | 1,825 | 1,845 | 1,758 | 1,830 | 20,300 |
| 2008/11/17 | 1,746 | 1,822 | 1,745 | 1,795 | 15,800 |
| 2008/11/14 | 1,790 | 1,820 | 1,726 | 1,726 | 19,100 |
| 2008/11/13 | 1,770 | 1,780 | 1,717 | 1,775 | 13,500 |
| 2008/11/12 | 1,735 | 1,782 | 1,702 | 1,770 | 17,600 |
| 2008/11/11 | 1,735 | 1,780 | 1,720 | 1,757 | 23,300 |
| 2008/11/10 | 1,720 | 1,770 | 1,712 | 1,734 | 21,500 |
| 2008/11/07 | 1,658 | 1,736 | 1,630 | 1,716 | 21,100 |
| 2008/11/06 | 1,739 | 1,748 | 1,687 | 1,688 | 12,400 |
| 2008/11/05 | 1,770 | 1,794 | 1,763 | 1,786 | 25,500 |
| 2008/11/04 | 1,705 | 1,755 | 1,624 | 1,755 | 29,300 |
| 2008/10/31 | 1,722 | 1,722 | 1,640 | 1,675 | 31,300 |
| 2008/10/30 | 1,627 | 1,720 | 1,627 | 1,669 | 42,400 |
| 2008/10/29 | 1,705 | 1,715 | 1,581 | 1,593 | 49,900 |
| 2008/10/28 | 1,677 | 1,677 | 1,549 | 1,615 | 69,000 |
| 2008/10/27 | 1,778 | 1,778 | 1,641 | 1,690 | 32,000 |
| 2008/10/24 | 1,750 | 1,780 | 1,710 | 1,779 | 18,800 |
| 2008/10/23 | 1,670 | 1,780 | 1,670 | 1,769 | 15,000 |
| 2008/10/22 | 1,840 | 1,840 | 1,760 | 1,784 | 23,000 |
| 2008/10/21 | 1,869 | 1,900 | 1,850 | 1,880 | 47,200 |
| 2008/10/20 | 1,850 | 1,884 | 1,820 | 1,844 | 48,400 |
| 2008/10/17 | 1,760 | 1,807 | 1,760 | 1,803 | 27,500 |
| 2008/10/16 | 1,704 | 1,741 | 1,661 | 1,717 | 26,800 |
| 2008/10/15 | 1,678 | 1,709 | 1,611 | 1,708 | 35,400 |
| 2008/10/14 | 1,760 | 1,779 | 1,676 | 1,681 | 36,000 |
| 2008/10/10 | 1,645 | 1,702 | 1,610 | 1,653 | 27,900 |
| 2008/10/09 | 1,680 | 1,750 | 1,654 | 1,707 | 30,900 |
| 2008/10/08 | 1,700 | 1,741 | 1,660 | 1,726 | 54,000 |
| 2008/10/07 | 1,591 | 1,821 | 1,560 | 1,818 | 75,600 |
| 2008/10/06 | 1,650 | 1,681 | 1,591 | 1,660 | 36,100 |
| 2008/10/03 | 1,711 | 1,725 | 1,610 | 1,699 | 22,000 |
| 2008/10/02 | 1,700 | 1,740 | 1,700 | 1,720 | 22,300 |
| 2008/10/01 | 1,724 | 1,733 | 1,681 | 1,695 | 31,800 |
| 2008/09/30 | 1,614 | 1,680 | 1,597 | 1,680 | 57,700 |
| 2008/09/29 | 1,772 | 1,806 | 1,759 | 1,794 | 24,000 |
| 2008/09/26 | 1,697 | 1,729 | 1,685 | 1,729 | 31,300 |
| 2008/09/25 | 1,652 | 1,713 | 1,629 | 1,710 | 22,900 |
| 2008/09/24 | 1,600 | 1,640 | 1,590 | 1,640 | 19,500 |
| 2008/09/22 | 1,670 | 1,698 | 1,600 | 1,623 | 16,200 |
| 2008/09/19 | 1,639 | 1,650 | 1,615 | 1,640 | 41,600 |
| 2008/09/18 | 1,613 | 1,635 | 1,567 | 1,609 | 36,400 |
| 2008/09/17 | 1,695 | 1,695 | 1,600 | 1,611 | 75,000 |
| 2008/09/16 | 1,510 | 1,548 | 1,474 | 1,497 | 51,000 |
| 2008/09/12 | 1,731 | 1,740 | 1,521 | 1,600 | 30,400 |
| 2008/09/11 | 1,730 | 1,750 | 1,685 | 1,701 | 11,900 |
| 2008/09/10 | 1,772 | 1,799 | 1,750 | 1,759 | 16,400 |
| 2008/09/09 | 1,822 | 1,837 | 1,765 | 1,774 | 16,500 |
| 2008/09/08 | 1,832 | 1,900 | 1,832 | 1,839 | 18,000 |
| 2008/09/05 | 1,800 | 1,831 | 1,794 | 1,831 | 23,900 |
| 2008/09/04 | 1,865 | 1,870 | 1,822 | 1,830 | 10,000 |
| 2008/09/03 | 1,894 | 1,900 | 1,871 | 1,895 | 13,800 |
| 2008/09/02 | 1,900 | 1,915 | 1,861 | 1,896 | 22,800 |
| 2008/09/01 | 1,900 | 1,936 | 1,880 | 1,899 | 18,700 |
| 2008/08/29 | 1,891 | 1,900 | 1,853 | 1,895 | 23,200 |
| 2008/08/28 | 1,830 | 1,880 | 1,806 | 1,876 | 26,400 |
| 2008/08/27 | 1,780 | 1,808 | 1,765 | 1,790 | 24,200 |
| 2008/08/26 | 1,810 | 1,812 | 1,771 | 1,780 | 16,800 |
| 2008/08/25 | 1,811 | 1,820 | 1,805 | 1,818 | 14,900 |
| 2008/08/22 | 1,820 | 1,821 | 1,800 | 1,800 | 35,700 |
| 2008/08/21 | 1,802 | 1,830 | 1,799 | 1,807 | 39,500 |
| 2008/08/20 | 1,810 | 1,820 | 1,755 | 1,779 | 17,200 |
| 2008/08/19 | 1,860 | 1,860 | 1,819 | 1,840 | 21,400 |
| 2008/08/18 | 1,851 | 1,888 | 1,849 | 1,872 | 14,900 |
| 2008/08/15 | 1,849 | 1,879 | 1,835 | 1,859 | 51,000 |
| 2008/08/14 | 1,840 | 1,868 | 1,821 | 1,824 | 27,300 |
| 2008/08/13 | 1,863 | 1,894 | 1,850 | 1,850 | 17,700 |
| 2008/08/12 | 1,890 | 1,907 | 1,859 | 1,893 | 39,900 |
| 2008/08/11 | 1,900 | 1,900 | 1,841 | 1,841 | 49,300 |
| 2008/08/08 | 1,817 | 1,869 | 1,817 | 1,840 | 36,500 |
| 2008/08/07 | 1,860 | 1,945 | 1,825 | 1,890 | 86,200 |
| 2008/08/06 | 1,770 | 1,837 | 1,760 | 1,815 | 88,100 |
| 2008/08/05 | 1,670 | 1,728 | 1,670 | 1,710 | 58,600 |
| 2008/08/04 | 1,752 | 1,790 | 1,603 | 1,641 | 137,800 |
| 2008/08/01 | 1,775 | 1,775 | 1,700 | 1,730 | 24,100 |
| 2008/07/31 | 1,753 | 1,778 | 1,749 | 1,767 | 23,300 |
| 2008/07/30 | 1,754 | 1,780 | 1,732 | 1,751 | 62,600 |
| 2008/07/29 | 1,701 | 1,800 | 1,701 | 1,800 | 53,700 |
| 2008/07/28 | 1,676 | 1,720 | 1,672 | 1,720 | 43,600 |
| 2008/07/25 | 1,672 | 1,692 | 1,670 | 1,676 | 13,000 |
| 2008/07/24 | 1,666 | 1,675 | 1,650 | 1,672 | 15,200 |
| 2008/07/23 | 1,690 | 1,690 | 1,633 | 1,660 | 32,300 |
| 2008/07/22 | 1,706 | 1,710 | 1,650 | 1,661 | 37,100 |
| 2008/07/18 | 1,600 | 1,700 | 1,600 | 1,700 | 34,700 |
| 2008/07/17 | 1,551 | 1,594 | 1,551 | 1,590 | 15,900 |
| 2008/07/16 | 1,552 | 1,567 | 1,535 | 1,563 | 19,800 |
| 2008/07/15 | 1,550 | 1,570 | 1,544 | 1,560 | 45,000 |
| 2008/07/14 | 1,549 | 1,562 | 1,528 | 1,542 | 25,900 |
| 2008/07/11 | 1,558 | 1,558 | 1,500 | 1,550 | 22,600 |
| 2008/07/10 | 1,500 | 1,528 | 1,490 | 1,528 | 5,100 |
| 2008/07/09 | 1,503 | 1,549 | 1,500 | 1,502 | 4,200 |
| 2008/07/08 | 1,513 | 1,513 | 1,490 | 1,496 | 14,200 |
| 2008/07/07 | 1,516 | 1,516 | 1,504 | 1,504 | 1,800 |
| 2008/07/04 | 1,503 | 1,524 | 1,500 | 1,516 | 6,400 |
| 2008/07/03 | 1,527 | 1,527 | 1,510 | 1,510 | 5,100 |
| 2008/07/02 | 1,510 | 1,528 | 1,502 | 1,527 | 6,100 |
| 2008/07/01 | 1,520 | 1,520 | 1,501 | 1,505 | 3,300 |
| 2008/06/30 | 1,530 | 1,551 | 1,500 | 1,520 | 6,600 |
| 2008/06/27 | 1,500 | 1,535 | 1,500 | 1,525 | 11,700 |
| 2008/06/26 | 1,560 | 1,560 | 1,523 | 1,535 | 5,800 |
| 2008/06/25 | 1,549 | 1,572 | 1,525 | 1,559 | 18,400 |
| 2008/06/24 | 1,510 | 1,562 | 1,500 | 1,560 | 31,800 |
| 2008/06/23 | 1,502 | 1,513 | 1,480 | 1,510 | 27,500 |
| 2008/06/20 | 1,451 | 1,532 | 1,427 | 1,508 | 67,400 |
| 2008/06/19 | 1,462 | 1,474 | 1,446 | 1,452 | 29,400 |
| 2008/06/18 | 1,453 | 1,494 | 1,430 | 1,463 | 28,900 |
| 2008/06/17 | 1,488 | 1,488 | 1,450 | 1,453 | 16,400 |
| 2008/06/16 | 1,458 | 1,510 | 1,454 | 1,489 | 14,800 |
| 2008/06/13 | 1,422 | 1,467 | 1,422 | 1,455 | 15,400 |
| 2008/06/12 | 1,492 | 1,496 | 1,430 | 1,472 | 27,100 |
| 2008/06/11 | 1,480 | 1,500 | 1,433 | 1,472 | 37,000 |
| 2008/06/10 | 1,500 | 1,505 | 1,466 | 1,480 | 9,800 |
| 2008/06/09 | 1,510 | 1,515 | 1,495 | 1,495 | 19,400 |
| 2008/06/06 | 1,536 | 1,536 | 1,525 | 1,526 | 4,200 |
| 2008/06/05 | 1,536 | 1,536 | 1,520 | 1,536 | 6,300 |
| 2008/06/04 | 1,501 | 1,570 | 1,501 | 1,536 | 32,000 |
| 2008/06/03 | 1,520 | 1,520 | 1,502 | 1,502 | 7,100 |
| 2008/06/02 | 1,529 | 1,529 | 1,500 | 1,508 | 10,200 |
| 2008/05/30 | 1,500 | 1,510 | 1,495 | 1,509 | 4,500 |
| 2008/05/29 | 1,500 | 1,520 | 1,480 | 1,512 | 11,700 |
| 2008/05/28 | 1,550 | 1,550 | 1,500 | 1,509 | 12,700 |
| 2008/05/27 | 1,452 | 1,530 | 1,442 | 1,500 | 20,400 |
| 2008/05/26 | 1,450 | 1,459 | 1,411 | 1,412 | 8,600 |
| 2008/05/23 | 1,413 | 1,429 | 1,400 | 1,410 | 14,300 |
| 2008/05/22 | 1,449 | 1,449 | 1,404 | 1,413 | 5,500 |
| 2008/05/21 | 1,440 | 1,440 | 1,410 | 1,411 | 13,900 |
| 2008/05/20 | 1,450 | 1,465 | 1,440 | 1,450 | 14,400 |
| 2008/05/19 | 1,420 | 1,440 | 1,403 | 1,440 | 12,200 |
| 2008/05/16 | 1,431 | 1,442 | 1,403 | 1,415 | 5,000 |
| 2008/05/15 | 1,420 | 1,442 | 1,420 | 1,431 | 5,000 |
| 2008/05/14 | 1,411 | 1,428 | 1,406 | 1,406 | 5,600 |
| 2008/05/13 | 1,434 | 1,434 | 1,420 | 1,428 | 4,600 |
| 2008/05/12 | 1,363 | 1,420 | 1,351 | 1,420 | 12,100 |
| 2008/05/09 | 1,429 | 1,436 | 1,400 | 1,403 | 9,200 |
| 2008/05/08 | 1,433 | 1,448 | 1,405 | 1,436 | 13,000 |
| 2008/05/07 | 1,431 | 1,438 | 1,399 | 1,432 | 14,800 |
| 2008/05/02 | 1,415 | 1,433 | 1,405 | 1,433 | 20,900 |
| 2008/05/01 | 1,450 | 1,465 | 1,420 | 1,427 | 21,700 |
| 2008/04/30 | 1,510 | 1,521 | 1,485 | 1,485 | 31,400 |
| 2008/04/28 | 1,440 | 1,500 | 1,440 | 1,481 | 24,900 |
| 2008/04/25 | 1,435 | 1,435 | 1,404 | 1,407 | 13,200 |
| 2008/04/24 | 1,410 | 1,422 | 1,390 | 1,422 | 9,700 |
| 2008/04/23 | 1,408 | 1,418 | 1,378 | 1,410 | 10,400 |
| 2008/04/22 | 1,350 | 1,405 | 1,334 | 1,405 | 14,900 |
| 2008/04/21 | 1,389 | 1,404 | 1,358 | 1,361 | 11,600 |
| 2008/04/18 | 1,415 | 1,433 | 1,360 | 1,410 | 19,800 |
| 2008/04/17 | 1,350 | 1,402 | 1,332 | 1,395 | 26,400 |
| 2008/04/16 | 1,437 | 1,437 | 1,388 | 1,388 | 19,800 |
| 2008/04/15 | 1,410 | 1,457 | 1,335 | 1,457 | 39,800 |
| 2008/04/14 | 1,326 | 1,460 | 1,326 | 1,404 | 42,000 |
| 2008/04/11 | 1,321 | 1,326 | 1,300 | 1,325 | 26,700 |
| 2008/04/10 | 1,300 | 1,320 | 1,291 | 1,302 | 44,000 |
| 2008/04/09 | 1,170 | 1,360 | 1,150 | 1,319 | 66,900 |
| 2008/04/08 | 1,150 | 1,196 | 1,115 | 1,190 | 34,700 |
| 2008/04/07 | 1,151 | 1,180 | 1,131 | 1,161 | 22,600 |
| 2008/04/04 | 1,117 | 1,149 | 1,073 | 1,149 | 21,200 |
| 2008/04/03 | 1,100 | 1,145 | 1,100 | 1,125 | 13,700 |
| 2008/04/02 | 1,125 | 1,125 | 1,089 | 1,110 | 13,000 |
| 2008/04/01 | 1,130 | 1,151 | 1,100 | 1,130 | 5,400 |
| 2008/03/31 | 1,098 | 1,177 | 1,078 | 1,135 | 7,100 |
| 2008/03/28 | 1,164 | 1,164 | 1,069 | 1,131 | 25,300 |
| 2008/03/27 | 1,127 | 1,165 | 1,090 | 1,165 | 15,900 |
| 2008/03/26 | 1,160 | 1,160 | 1,135 | 1,147 | 11,500 |
| 2008/03/25 | 1,192 | 1,197 | 1,124 | 1,152 | 20,300 |
| 2008/03/24 | 1,143 | 1,190 | 1,100 | 1,139 | 24,900 |
| 2008/03/21 | 1,100 | 1,148 | 1,090 | 1,143 | 26,800 |
| 2008/03/19 | 1,047 | 1,097 | 1,012 | 1,097 | 8,500 |
| 2008/03/18 | 1,000 | 1,011 | 980 | 997 | 10,400 |
| 2008/03/17 | 1,003 | 1,030 | 1,003 | 1,030 | 2,400 |
| 2008/03/14 | 1,009 | 1,085 | 1,009 | 1,061 | 7,800 |
| 2008/03/13 | 1,045 | 1,045 | 1,022 | 1,025 | 7,800 |
| 2008/03/12 | 1,085 | 1,100 | 1,045 | 1,045 | 5,700 |
| 2008/03/11 | 1,002 | 1,085 | 1,000 | 1,080 | 7,400 |
| 2008/03/10 | 1,089 | 1,089 | 1,039 | 1,050 | 8,800 |
| 2008/03/07 | 1,102 | 1,118 | 1,098 | 1,118 | 3,400 |
| 2008/03/06 | 1,120 | 1,170 | 1,100 | 1,140 | 18,400 |
| 2008/03/05 | 1,178 | 1,179 | 1,118 | 1,129 | 15,200 |
| 2008/03/04 | 1,161 | 1,200 | 1,160 | 1,178 | 7,500 |
| 2008/03/03 | 1,152 | 1,200 | 1,120 | 1,160 | 12,200 |
| 2008/02/29 | 1,205 | 1,205 | 1,181 | 1,181 | 10,100 |
| 2008/02/28 | 1,205 | 1,235 | 1,205 | 1,225 | 10,000 |
| 2008/02/27 | 1,220 | 1,225 | 1,210 | 1,225 | 8,000 |
| 2008/02/26 | 1,270 | 1,270 | 1,201 | 1,230 | 12,200 |
| 2008/02/25 | 1,280 | 1,294 | 1,271 | 1,290 | 13,300 |
| 2008/02/22 | 1,248 | 1,260 | 1,246 | 1,260 | 16,100 |
| 2008/02/21 | 1,220 | 1,235 | 1,207 | 1,224 | 10,900 |
| 2008/02/20 | 1,211 | 1,211 | 1,191 | 1,191 | 3,700 |
| 2008/02/19 | 1,219 | 1,231 | 1,210 | 1,230 | 8,100 |
| 2008/02/18 | 1,204 | 1,219 | 1,195 | 1,205 | 3,500 |
| 2008/02/15 | 1,200 | 1,200 | 1,185 | 1,191 | 28,100 |
| 2008/02/14 | 1,199 | 1,211 | 1,198 | 1,210 | 21,000 |
| 2008/02/13 | 1,200 | 1,210 | 1,198 | 1,198 | 37,600 |
| 2008/02/12 | 1,223 | 1,240 | 1,219 | 1,227 | 13,600 |
| 2008/02/08 | 1,201 | 1,224 | 1,200 | 1,224 | 10,400 |
| 2008/02/07 | 1,200 | 1,200 | 1,190 | 1,200 | 22,500 |
| 2008/02/06 | 1,219 | 1,220 | 1,199 | 1,205 | 20,500 |
| 2008/02/05 | 1,218 | 1,240 | 1,215 | 1,215 | 30,400 |
| 2008/02/04 | 1,240 | 1,250 | 1,213 | 1,248 | 15,600 |
| 2008/02/01 | 1,249 | 1,260 | 1,249 | 1,259 | 5,900 |
| 2008/01/31 | 1,226 | 1,252 | 1,225 | 1,251 | 5,200 |
| 2008/01/30 | 1,230 | 1,230 | 1,225 | 1,226 | 1,500 |
| 2008/01/29 | 1,194 | 1,217 | 1,153 | 1,215 | 10,900 |
| 2008/01/28 | 1,195 | 1,195 | 1,145 | 1,195 | 17,200 |
| 2008/01/25 | 1,185 | 1,195 | 1,150 | 1,195 | 18,000 |
| 2008/01/24 | 1,095 | 1,149 | 1,091 | 1,140 | 10,600 |
| 2008/01/23 | 1,048 | 1,110 | 1,036 | 1,091 | 29,100 |
| 2008/01/22 | 1,035 | 1,050 | 1,000 | 1,036 | 32,000 |
| 2008/01/21 | 1,036 | 1,058 | 1,014 | 1,036 | 24,800 |
| 2008/01/18 | 1,000 | 1,055 | 990 | 1,036 | 54,700 |
| 2008/01/17 | 1,000 | 1,060 | 970 | 1,060 | 36,600 |
| 2008/01/16 | 1,000 | 1,080 | 985 | 985 | 29,800 |
| 2008/01/15 | 1,097 | 1,110 | 1,030 | 1,100 | 25,200 |
| 2008/01/11 | 1,141 | 1,141 | 1,077 | 1,077 | 15,000 |
| 2008/01/10 | 1,206 | 1,224 | 1,153 | 1,165 | 36,400 |
| 2008/01/09 | 1,259 | 1,259 | 1,188 | 1,225 | 27,200 |
| 2008/01/08 | 1,280 | 1,280 | 1,245 | 1,258 | 16,200 |
| 2008/01/07 | 1,255 | 1,270 | 1,190 | 1,270 | 18,800 |
| 2008/01/04 | 1,280 | 1,280 | 1,235 | 1,248 | 6,800 |