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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,389 | 1,409 | 1,382 | 1,387 | 130,300 |
| 2009/12/29 | 1,352 | 1,384 | 1,329 | 1,381 | 240,800 |
| 2009/12/28 | 1,355 | 1,355 | 1,337 | 1,352 | 258,700 |
| 2009/12/25 | 1,390 | 1,391 | 1,353 | 1,368 | 274,400 |
| 2009/12/24 | 1,410 | 1,410 | 1,388 | 1,397 | 116,100 |
| 2009/12/22 | 1,420 | 1,421 | 1,386 | 1,397 | 216,800 |
| 2009/12/21 | 1,464 | 1,477 | 1,410 | 1,415 | 294,400 |
| 2009/12/18 | 1,449 | 1,458 | 1,436 | 1,452 | 125,200 |
| 2009/12/17 | 1,435 | 1,440 | 1,424 | 1,431 | 76,000 |
| 2009/12/16 | 1,450 | 1,450 | 1,425 | 1,440 | 140,500 |
| 2009/12/15 | 1,490 | 1,492 | 1,458 | 1,459 | 140,300 |
| 2009/12/14 | 1,528 | 1,550 | 1,492 | 1,513 | 65,500 |
| 2009/12/11 | 1,550 | 1,550 | 1,508 | 1,520 | 84,000 |
| 2009/12/10 | 1,489 | 1,542 | 1,486 | 1,495 | 138,800 |
| 2009/12/09 | 1,435 | 1,469 | 1,421 | 1,465 | 56,100 |
| 2009/12/08 | 1,428 | 1,472 | 1,422 | 1,422 | 85,000 |
| 2009/12/07 | 1,452 | 1,470 | 1,436 | 1,436 | 34,100 |
| 2009/12/04 | 1,497 | 1,501 | 1,450 | 1,456 | 74,400 |
| 2009/12/03 | 1,502 | 1,514 | 1,477 | 1,497 | 50,100 |
| 2009/12/02 | 1,539 | 1,547 | 1,510 | 1,516 | 57,600 |
| 2009/12/01 | 1,477 | 1,522 | 1,477 | 1,515 | 48,800 |
| 2009/11/30 | 1,443 | 1,515 | 1,443 | 1,490 | 104,300 |
| 2009/11/27 | 1,401 | 1,455 | 1,401 | 1,443 | 100,500 |
| 2009/11/26 | 1,371 | 1,460 | 1,371 | 1,447 | 74,400 |
| 2009/11/25 | 1,338 | 1,373 | 1,320 | 1,363 | 108,200 |
| 2009/11/24 | 1,419 | 1,419 | 1,355 | 1,373 | 88,000 |
| 2009/11/20 | 1,410 | 1,470 | 1,404 | 1,420 | 51,800 |
| 2009/11/19 | 1,433 | 1,458 | 1,427 | 1,447 | 61,500 |
| 2009/11/18 | 1,402 | 1,543 | 1,385 | 1,493 | 147,500 |
| 2009/11/17 | 1,430 | 1,435 | 1,388 | 1,403 | 57,400 |
| 2009/11/16 | 1,469 | 1,469 | 1,420 | 1,426 | 53,900 |
| 2009/11/13 | 1,488 | 1,488 | 1,457 | 1,477 | 58,100 |
| 2009/11/12 | 1,500 | 1,537 | 1,461 | 1,488 | 84,500 |
| 2009/11/11 | 1,500 | 1,506 | 1,429 | 1,501 | 176,000 |
| 2009/11/10 | 1,593 | 1,595 | 1,493 | 1,505 | 124,500 |
| 2009/11/09 | 1,590 | 1,600 | 1,562 | 1,593 | 44,200 |
| 2009/11/06 | 1,600 | 1,600 | 1,566 | 1,582 | 58,700 |
| 2009/11/05 | 1,578 | 1,596 | 1,561 | 1,587 | 72,800 |
| 2009/11/04 | 1,652 | 1,652 | 1,558 | 1,578 | 164,100 |
| 2009/11/02 | 1,649 | 1,680 | 1,643 | 1,680 | 25,800 |
| 2009/10/30 | 1,653 | 1,697 | 1,650 | 1,679 | 78,300 |
| 2009/10/29 | 1,610 | 1,650 | 1,610 | 1,637 | 122,900 |
| 2009/10/28 | 1,684 | 1,684 | 1,645 | 1,648 | 52,400 |
| 2009/10/27 | 1,668 | 1,680 | 1,641 | 1,675 | 88,100 |
| 2009/10/26 | 1,689 | 1,710 | 1,669 | 1,688 | 86,700 |
| 2009/10/23 | 1,695 | 1,706 | 1,670 | 1,680 | 74,600 |
| 2009/10/22 | 1,723 | 1,724 | 1,666 | 1,691 | 63,900 |
| 2009/10/21 | 1,724 | 1,730 | 1,706 | 1,722 | 62,200 |
| 2009/10/20 | 1,740 | 1,744 | 1,714 | 1,724 | 88,500 |
| 2009/10/19 | 1,718 | 1,745 | 1,718 | 1,730 | 68,900 |
| 2009/10/16 | 1,726 | 1,738 | 1,706 | 1,714 | 72,600 |
| 2009/10/15 | 1,740 | 1,750 | 1,700 | 1,725 | 121,800 |
| 2009/10/14 | 1,611 | 1,735 | 1,609 | 1,732 | 284,700 |
| 2009/10/13 | 1,626 | 1,637 | 1,602 | 1,612 | 100,400 |
| 2009/10/09 | 1,651 | 1,674 | 1,648 | 1,651 | 102,100 |
| 2009/10/08 | 1,650 | 1,680 | 1,631 | 1,674 | 110,400 |
| 2009/10/07 | 1,660 | 1,664 | 1,601 | 1,636 | 142,200 |
| 2009/10/06 | 1,721 | 1,726 | 1,653 | 1,665 | 143,600 |
| 2009/10/05 | 1,740 | 1,752 | 1,710 | 1,735 | 107,200 |
| 2009/10/02 | 1,737 | 1,765 | 1,721 | 1,733 | 175,100 |
| 2009/10/01 | 1,731 | 1,754 | 1,714 | 1,754 | 166,400 |
| 2009/09/30 | 1,716 | 1,735 | 1,715 | 1,735 | 128,000 |
| 2009/09/29 | 1,715 | 1,716 | 1,697 | 1,710 | 103,900 |
| 2009/09/28 | 1,702 | 1,720 | 1,671 | 1,707 | 119,700 |
| 2009/09/25 | 1,683 | 1,732 | 1,660 | 1,717 | 142,000 |
| 2009/09/25 | 1 -> 2.00 分割 | ||||
| 2009/09/24 | 3,450 | 3,450 | 3,370 | 3,390 | 102,700 |
| 2009/09/18 | 3,300 | 3,400 | 3,190 | 3,390 | 111,200 |
| 2009/09/17 | 3,190 | 3,260 | 3,180 | 3,260 | 32,500 |
| 2009/09/16 | 3,220 | 3,250 | 3,130 | 3,170 | 61,000 |
| 2009/09/15 | 3,240 | 3,340 | 3,160 | 3,180 | 105,600 |
| 2009/09/14 | 3,280 | 3,280 | 3,220 | 3,230 | 40,600 |
| 2009/09/11 | 3,290 | 3,300 | 3,230 | 3,250 | 38,400 |
| 2009/09/10 | 3,260 | 3,300 | 3,210 | 3,290 | 37,700 |
| 2009/09/09 | 3,300 | 3,300 | 3,180 | 3,210 | 93,500 |
| 2009/09/08 | 3,300 | 3,310 | 3,270 | 3,300 | 44,400 |
| 2009/09/07 | 3,330 | 3,370 | 3,310 | 3,330 | 22,200 |
| 2009/09/04 | 3,380 | 3,390 | 3,300 | 3,330 | 52,200 |
| 2009/09/03 | 3,360 | 3,380 | 3,340 | 3,350 | 56,500 |
| 2009/09/02 | 3,330 | 3,400 | 3,240 | 3,370 | 112,000 |
| 2009/09/01 | 3,430 | 3,430 | 3,200 | 3,380 | 293,100 |
| 2009/08/31 | 3,600 | 3,600 | 3,340 | 3,350 | 135,500 |
| 2009/08/28 | 3,450 | 3,580 | 3,440 | 3,520 | 132,600 |
| 2009/08/27 | 3,450 | 3,450 | 3,410 | 3,450 | 42,500 |
| 2009/08/26 | 3,430 | 3,450 | 3,390 | 3,440 | 38,700 |
| 2009/08/25 | 3,440 | 3,440 | 3,360 | 3,390 | 65,400 |
| 2009/08/24 | 3,350 | 3,450 | 3,340 | 3,440 | 107,200 |
| 2009/08/21 | 3,270 | 3,310 | 3,200 | 3,290 | 61,200 |
| 2009/08/20 | 3,340 | 3,360 | 3,140 | 3,240 | 177,700 |
| 2009/08/19 | 3,500 | 3,620 | 3,310 | 3,370 | 290,400 |
| 2009/08/18 | 3,250 | 3,380 | 3,240 | 3,360 | 324,900 |
| 2009/08/17 | 2,990 | 3,100 | 2,970 | 3,100 | 98,600 |
| 2009/08/14 | 2,790 | 2,955 | 2,780 | 2,950 | 144,600 |
| 2009/08/13 | 2,850 | 2,875 | 2,780 | 2,790 | 92,300 |
| 2009/08/12 | 2,840 | 2,895 | 2,840 | 2,850 | 57,400 |
| 2009/08/11 | 2,870 | 2,895 | 2,820 | 2,890 | 64,800 |
| 2009/08/10 | 2,955 | 2,980 | 2,865 | 2,900 | 67,500 |
| 2009/08/07 | 3,030 | 3,030 | 2,935 | 2,950 | 110,100 |
| 2009/08/06 | 3,130 | 3,160 | 3,050 | 3,080 | 73,400 |
| 2009/08/05 | 3,100 | 3,190 | 3,040 | 3,160 | 52,100 |
| 2009/08/04 | 3,170 | 3,170 | 3,050 | 3,080 | 62,000 |
| 2009/08/03 | 3,190 | 3,220 | 3,120 | 3,180 | 26,700 |
| 2009/07/31 | 3,210 | 3,210 | 3,150 | 3,190 | 23,800 |
| 2009/07/30 | 3,250 | 3,250 | 3,110 | 3,140 | 65,600 |
| 2009/07/29 | 3,260 | 3,320 | 3,210 | 3,260 | 48,200 |
| 2009/07/28 | 3,280 | 3,370 | 3,240 | 3,350 | 43,400 |
| 2009/07/27 | 3,350 | 3,370 | 3,240 | 3,290 | 73,500 |
| 2009/07/24 | 3,170 | 3,300 | 3,130 | 3,300 | 92,900 |
| 2009/07/23 | 3,030 | 3,130 | 2,995 | 3,120 | 73,100 |
| 2009/07/22 | 3,070 | 3,070 | 2,980 | 3,010 | 36,400 |
| 2009/07/21 | 3,050 | 3,070 | 2,990 | 3,040 | 57,200 |
| 2009/07/17 | 3,080 | 3,090 | 2,990 | 3,070 | 52,800 |
| 2009/07/16 | 3,060 | 3,110 | 3,050 | 3,070 | 84,400 |
| 2009/07/15 | 2,980 | 3,000 | 2,900 | 3,000 | 41,400 |
| 2009/07/14 | 2,930 | 2,930 | 2,865 | 2,915 | 38,600 |
| 2009/07/13 | 3,070 | 3,070 | 2,735 | 2,775 | 77,100 |
| 2009/07/10 | 3,050 | 3,170 | 2,935 | 2,985 | 163,900 |
| 2009/07/09 | 2,870 | 3,010 | 2,870 | 3,010 | 123,600 |
| 2009/07/08 | 2,895 | 2,915 | 2,825 | 2,840 | 47,400 |
| 2009/07/07 | 2,920 | 2,945 | 2,870 | 2,915 | 84,300 |
| 2009/07/06 | 2,805 | 2,910 | 2,800 | 2,840 | 74,100 |
| 2009/07/03 | 2,710 | 2,780 | 2,705 | 2,775 | 82,400 |
| 2009/07/02 | 2,630 | 2,735 | 2,620 | 2,690 | 75,400 |
| 2009/07/01 | 2,650 | 2,650 | 2,610 | 2,615 | 28,000 |
| 2009/06/30 | 2,650 | 2,710 | 2,560 | 2,655 | 70,700 |
| 2009/06/29 | 2,690 | 2,700 | 2,635 | 2,635 | 49,800 |
| 2009/06/26 | 2,670 | 2,720 | 2,640 | 2,715 | 56,000 |
| 2009/06/25 | 2,750 | 2,750 | 2,680 | 2,695 | 62,100 |
| 2009/06/24 | 2,720 | 2,760 | 2,680 | 2,760 | 80,600 |
| 2009/06/23 | 2,640 | 2,750 | 2,635 | 2,660 | 173,200 |
| 2009/06/22 | 2,635 | 2,840 | 2,610 | 2,650 | 274,700 |
| 2009/06/19 | 2,485 | 2,490 | 2,445 | 2,475 | 68,800 |
| 2009/06/18 | 2,450 | 2,490 | 2,405 | 2,440 | 39,100 |
| 2009/06/17 | 2,410 | 2,425 | 2,390 | 2,410 | 80,900 |
| 2009/06/16 | 2,390 | 2,460 | 2,375 | 2,425 | 83,500 |
| 2009/06/15 | 2,350 | 2,390 | 2,310 | 2,390 | 50,200 |
| 2009/06/12 | 2,300 | 2,320 | 2,280 | 2,285 | 24,900 |
| 2009/06/11 | 2,335 | 2,380 | 2,240 | 2,300 | 52,900 |
| 2009/06/10 | 2,350 | 2,380 | 2,315 | 2,330 | 76,800 |
| 2009/06/09 | 2,300 | 2,350 | 2,285 | 2,345 | 64,400 |
| 2009/06/08 | 2,290 | 2,330 | 2,270 | 2,285 | 73,600 |
| 2009/06/05 | 2,190 | 2,240 | 2,185 | 2,220 | 68,500 |
| 2009/06/04 | 2,190 | 2,205 | 2,165 | 2,195 | 73,500 |
| 2009/06/03 | 2,145 | 2,190 | 2,125 | 2,190 | 77,200 |
| 2009/06/02 | 2,165 | 2,170 | 2,085 | 2,105 | 43,400 |
| 2009/06/01 | 2,195 | 2,195 | 2,140 | 2,160 | 18,000 |
| 2009/05/29 | 2,100 | 2,190 | 2,045 | 2,190 | 68,000 |
| 2009/05/28 | 2,115 | 2,125 | 2,090 | 2,100 | 15,000 |
| 2009/05/27 | 2,140 | 2,155 | 2,105 | 2,105 | 16,000 |
| 2009/05/26 | 2,110 | 2,160 | 2,095 | 2,150 | 33,800 |
| 2009/05/25 | 2,110 | 2,180 | 2,080 | 2,110 | 42,300 |
| 2009/05/22 | 2,100 | 2,160 | 2,095 | 2,135 | 41,100 |
| 2009/05/21 | 2,090 | 2,185 | 2,090 | 2,165 | 112,900 |
| 2009/05/20 | 2,060 | 2,090 | 2,060 | 2,090 | 35,000 |
| 2009/05/19 | 2,065 | 2,090 | 2,020 | 2,065 | 88,500 |
| 2009/05/18 | 2,025 | 2,090 | 2,000 | 2,085 | 158,900 |
| 2009/05/15 | 2,000 | 2,020 | 1,980 | 2,015 | 120,700 |
| 2009/05/14 | 1,910 | 1,964 | 1,906 | 1,931 | 47,800 |
| 2009/05/13 | 1,910 | 1,920 | 1,888 | 1,896 | 30,900 |
| 2009/05/12 | 1,940 | 1,945 | 1,915 | 1,918 | 16,000 |
| 2009/05/11 | 1,940 | 1,951 | 1,911 | 1,943 | 37,100 |
| 2009/05/08 | 1,929 | 1,935 | 1,902 | 1,909 | 21,200 |
| 2009/05/07 | 1,932 | 1,951 | 1,916 | 1,932 | 42,100 |
| 2009/05/01 | 1,900 | 1,960 | 1,880 | 1,922 | 40,900 |
| 2009/04/30 | 1,862 | 1,911 | 1,862 | 1,872 | 33,600 |
| 2009/04/28 | 1,916 | 1,928 | 1,851 | 1,851 | 42,900 |
| 2009/04/27 | 1,878 | 2,015 | 1,878 | 1,932 | 69,000 |
| 2009/04/24 | 1,919 | 1,919 | 1,880 | 1,881 | 25,800 |
| 2009/04/23 | 1,886 | 1,940 | 1,871 | 1,920 | 53,100 |
| 2009/04/22 | 1,960 | 1,980 | 1,920 | 1,920 | 34,400 |
| 2009/04/21 | 1,950 | 1,998 | 1,950 | 1,989 | 42,200 |
| 2009/04/20 | 1,876 | 2,015 | 1,865 | 2,000 | 85,400 |
| 2009/04/17 | 1,929 | 1,940 | 1,841 | 1,926 | 77,000 |
| 2009/04/16 | 1,929 | 1,948 | 1,926 | 1,928 | 59,700 |
| 2009/04/15 | 1,950 | 1,955 | 1,924 | 1,930 | 105,900 |
| 2009/04/14 | 1,850 | 1,910 | 1,842 | 1,910 | 91,100 |
| 2009/04/13 | 1,736 | 1,860 | 1,736 | 1,850 | 128,600 |
| 2009/04/10 | 1,705 | 1,735 | 1,662 | 1,735 | 69,500 |
| 2009/04/09 | 1,689 | 1,710 | 1,689 | 1,700 | 67,100 |
| 2009/04/08 | 1,680 | 1,703 | 1,678 | 1,682 | 35,700 |
| 2009/04/07 | 1,715 | 1,716 | 1,695 | 1,701 | 21,200 |
| 2009/04/06 | 1,709 | 1,728 | 1,685 | 1,717 | 40,100 |
| 2009/04/03 | 1,722 | 1,725 | 1,683 | 1,700 | 62,500 |
| 2009/04/02 | 1,761 | 1,761 | 1,714 | 1,721 | 47,900 |
| 2009/04/01 | 1,762 | 1,770 | 1,720 | 1,741 | 58,900 |
| 2009/03/31 | 1,755 | 1,780 | 1,710 | 1,780 | 143,900 |
| 2009/03/30 | 1,823 | 1,850 | 1,802 | 1,815 | 97,600 |
| 2009/03/27 | 1,740 | 1,793 | 1,730 | 1,793 | 51,600 |
| 2009/03/26 | 1,700 | 1,733 | 1,693 | 1,732 | 47,500 |
| 2009/03/25 | 1,700 | 1,701 | 1,690 | 1,700 | 24,800 |
| 2009/03/24 | 1,700 | 1,702 | 1,662 | 1,694 | 27,800 |
| 2009/03/23 | 1,702 | 1,715 | 1,689 | 1,699 | 55,200 |
| 2009/03/19 | 1,700 | 1,700 | 1,653 | 1,690 | 35,000 |
| 2009/03/18 | 1,684 | 1,700 | 1,671 | 1,689 | 46,100 |
| 2009/03/17 | 1,601 | 1,635 | 1,590 | 1,624 | 38,300 |
| 2009/03/16 | 1,594 | 1,608 | 1,580 | 1,594 | 34,600 |
| 2009/03/13 | 1,600 | 1,618 | 1,570 | 1,581 | 41,300 |
| 2009/03/12 | 1,627 | 1,641 | 1,602 | 1,611 | 13,100 |
| 2009/03/11 | 1,650 | 1,650 | 1,608 | 1,641 | 43,600 |
| 2009/03/10 | 1,647 | 1,650 | 1,608 | 1,612 | 22,100 |
| 2009/03/09 | 1,633 | 1,674 | 1,633 | 1,662 | 21,100 |
| 2009/03/06 | 1,700 | 1,720 | 1,660 | 1,679 | 44,500 |
| 2009/03/05 | 1,750 | 1,751 | 1,726 | 1,726 | 39,800 |
| 2009/03/04 | 1,730 | 1,750 | 1,690 | 1,750 | 22,700 |
| 2009/03/03 | 1,774 | 1,775 | 1,704 | 1,750 | 24,900 |
| 2009/03/02 | 1,810 | 1,810 | 1,750 | 1,774 | 28,500 |
| 2009/02/27 | 1,770 | 1,810 | 1,767 | 1,810 | 23,600 |
| 2009/02/26 | 1,799 | 1,803 | 1,756 | 1,795 | 34,300 |
| 2009/02/25 | 1,843 | 1,855 | 1,791 | 1,798 | 23,100 |
| 2009/02/24 | 1,802 | 1,850 | 1,802 | 1,840 | 25,500 |
| 2009/02/23 | 1,832 | 1,891 | 1,815 | 1,880 | 36,900 |
| 2009/02/20 | 1,871 | 1,902 | 1,870 | 1,890 | 35,600 |
| 2009/02/19 | 1,929 | 1,929 | 1,912 | 1,919 | 18,900 |
| 2009/02/18 | 1,920 | 1,934 | 1,902 | 1,929 | 27,100 |
| 2009/02/17 | 1,948 | 1,950 | 1,926 | 1,949 | 33,500 |
| 2009/02/16 | 1,949 | 1,960 | 1,921 | 1,949 | 39,000 |
| 2009/02/13 | 1,979 | 1,980 | 1,924 | 1,929 | 33,700 |
| 2009/02/12 | 1,900 | 1,950 | 1,850 | 1,900 | 53,300 |
| 2009/02/10 | 1,968 | 1,975 | 1,916 | 1,916 | 36,900 |
| 2009/02/09 | 2,005 | 2,005 | 1,940 | 1,959 | 41,500 |
| 2009/02/06 | 2,050 | 2,060 | 1,978 | 2,020 | 62,000 |
| 2009/02/05 | 2,050 | 2,075 | 2,015 | 2,055 | 63,000 |
| 2009/02/04 | 2,025 | 2,140 | 1,970 | 2,075 | 504,400 |
| 2009/02/03 | 2,100 | 2,120 | 2,050 | 2,050 | 37,500 |
| 2009/02/02 | 2,050 | 2,175 | 2,035 | 2,150 | 47,700 |
| 2009/01/30 | 2,100 | 2,100 | 1,975 | 2,035 | 27,800 |
| 2009/01/29 | 1,951 | 2,060 | 1,940 | 2,060 | 38,400 |
| 2009/01/28 | 1,980 | 1,989 | 1,953 | 1,960 | 29,900 |
| 2009/01/27 | 2,000 | 2,075 | 1,960 | 2,015 | 39,400 |
| 2009/01/26 | 1,920 | 2,075 | 1,911 | 2,005 | 32,500 |
| 2009/01/23 | 1,957 | 1,959 | 1,915 | 1,920 | 21,700 |
| 2009/01/22 | 1,978 | 1,996 | 1,950 | 1,977 | 6,900 |
| 2009/01/21 | 1,912 | 1,989 | 1,910 | 1,958 | 48,100 |
| 2009/01/20 | 2,020 | 2,060 | 1,902 | 1,972 | 81,600 |
| 2009/01/19 | 2,065 | 2,145 | 2,050 | 2,060 | 19,600 |
| 2009/01/16 | 2,030 | 2,075 | 2,020 | 2,060 | 20,800 |
| 2009/01/15 | 2,035 | 2,090 | 2,020 | 2,055 | 31,400 |
| 2009/01/14 | 2,115 | 2,125 | 2,045 | 2,090 | 19,800 |
| 2009/01/13 | 2,140 | 2,210 | 2,070 | 2,090 | 36,000 |
| 2009/01/09 | 2,065 | 2,145 | 2,050 | 2,110 | 29,100 |
| 2009/01/08 | 2,060 | 2,080 | 2,040 | 2,070 | 35,600 |
| 2009/01/07 | 2,125 | 2,130 | 2,020 | 2,060 | 63,600 |
| 2009/01/06 | 2,210 | 2,225 | 2,130 | 2,130 | 48,200 |
| 2009/01/05 | 2,360 | 2,360 | 2,220 | 2,245 | 11,000 |