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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,110 | 1,110 | 1,097 | 1,100 | 39,900 |
| 2010/12/29 | 1,088 | 1,105 | 1,085 | 1,104 | 75,600 |
| 2010/12/28 | 1,082 | 1,087 | 1,076 | 1,083 | 51,800 |
| 2010/12/27 | 1,086 | 1,086 | 1,075 | 1,076 | 60,700 |
| 2010/12/24 | 1,084 | 1,084 | 1,075 | 1,076 | 69,200 |
| 2010/12/22 | 1,081 | 1,084 | 1,077 | 1,080 | 86,300 |
| 2010/12/21 | 1,085 | 1,088 | 1,076 | 1,082 | 65,800 |
| 2010/12/20 | 1,090 | 1,091 | 1,076 | 1,080 | 97,700 |
| 2010/12/17 | 1,113 | 1,114 | 1,083 | 1,089 | 105,100 |
| 2010/12/16 | 1,113 | 1,114 | 1,106 | 1,110 | 101,600 |
| 2010/12/15 | 1,093 | 1,102 | 1,091 | 1,102 | 85,000 |
| 2010/12/14 | 1,090 | 1,093 | 1,082 | 1,088 | 83,000 |
| 2010/12/13 | 1,089 | 1,096 | 1,082 | 1,093 | 67,200 |
| 2010/12/10 | 1,110 | 1,114 | 1,098 | 1,103 | 118,100 |
| 2010/12/09 | 1,114 | 1,119 | 1,098 | 1,099 | 65,100 |
| 2010/12/08 | 1,102 | 1,124 | 1,101 | 1,123 | 111,600 |
| 2010/12/07 | 1,116 | 1,119 | 1,097 | 1,107 | 95,900 |
| 2010/12/06 | 1,114 | 1,119 | 1,099 | 1,113 | 83,100 |
| 2010/12/03 | 1,097 | 1,120 | 1,097 | 1,119 | 231,100 |
| 2010/12/02 | 1,084 | 1,090 | 1,076 | 1,085 | 96,900 |
| 2010/12/01 | 1,073 | 1,080 | 1,063 | 1,070 | 118,300 |
| 2010/11/30 | 1,083 | 1,083 | 1,075 | 1,075 | 82,300 |
| 2010/11/29 | 1,094 | 1,094 | 1,082 | 1,084 | 49,000 |
| 2010/11/26 | 1,106 | 1,110 | 1,089 | 1,095 | 46,600 |
| 2010/11/25 | 1,099 | 1,105 | 1,092 | 1,104 | 51,700 |
| 2010/11/24 | 1,085 | 1,094 | 1,081 | 1,091 | 60,100 |
| 2010/11/22 | 1,089 | 1,091 | 1,082 | 1,088 | 79,100 |
| 2010/11/19 | 1,103 | 1,104 | 1,086 | 1,087 | 60,000 |
| 2010/11/18 | 1,081 | 1,098 | 1,076 | 1,098 | 41,200 |
| 2010/11/17 | 1,088 | 1,090 | 1,080 | 1,084 | 38,600 |
| 2010/11/16 | 1,095 | 1,096 | 1,088 | 1,091 | 51,600 |
| 2010/11/15 | 1,108 | 1,109 | 1,089 | 1,094 | 74,700 |
| 2010/11/12 | 1,108 | 1,116 | 1,106 | 1,108 | 53,200 |
| 2010/11/11 | 1,110 | 1,113 | 1,095 | 1,098 | 83,100 |
| 2010/11/10 | 1,134 | 1,134 | 1,112 | 1,113 | 48,700 |
| 2010/11/09 | 1,129 | 1,130 | 1,113 | 1,117 | 36,400 |
| 2010/11/08 | 1,172 | 1,172 | 1,120 | 1,125 | 71,100 |
| 2010/11/05 | 1,141 | 1,175 | 1,141 | 1,175 | 43,100 |
| 2010/11/04 | 1,110 | 1,146 | 1,110 | 1,141 | 29,000 |
| 2010/11/02 | 1,153 | 1,176 | 1,105 | 1,116 | 73,600 |
| 2010/11/01 | 1,181 | 1,198 | 1,154 | 1,176 | 90,200 |
| 2010/10/29 | 1,203 | 1,203 | 1,165 | 1,190 | 87,700 |
| 2010/10/28 | 1,157 | 1,208 | 1,156 | 1,199 | 153,900 |
| 2010/10/27 | 1,125 | 1,153 | 1,121 | 1,150 | 55,700 |
| 2010/10/26 | 1,125 | 1,132 | 1,120 | 1,121 | 43,400 |
| 2010/10/25 | 1,133 | 1,140 | 1,128 | 1,133 | 70,800 |
| 2010/10/22 | 1,115 | 1,137 | 1,115 | 1,135 | 67,000 |
| 2010/10/21 | 1,106 | 1,127 | 1,100 | 1,121 | 129,700 |
| 2010/10/20 | 1,119 | 1,119 | 1,099 | 1,106 | 26,100 |
| 2010/10/19 | 1,099 | 1,124 | 1,099 | 1,112 | 40,600 |
| 2010/10/18 | 1,102 | 1,113 | 1,096 | 1,100 | 44,400 |
| 2010/10/15 | 1,110 | 1,139 | 1,096 | 1,113 | 79,800 |
| 2010/10/14 | 1,154 | 1,154 | 1,122 | 1,122 | 78,600 |
| 2010/10/13 | 1,170 | 1,175 | 1,156 | 1,156 | 57,200 |
| 2010/10/12 | 1,233 | 1,238 | 1,167 | 1,169 | 103,900 |
| 2010/10/08 | 1,232 | 1,249 | 1,221 | 1,233 | 72,600 |
| 2010/10/07 | 1,244 | 1,258 | 1,238 | 1,250 | 38,500 |
| 2010/10/06 | 1,259 | 1,260 | 1,227 | 1,235 | 38,200 |
| 2010/10/05 | 1,245 | 1,267 | 1,244 | 1,259 | 91,900 |
| 2010/10/04 | 1,254 | 1,256 | 1,236 | 1,245 | 67,300 |
| 2010/10/01 | 1,256 | 1,267 | 1,206 | 1,244 | 72,900 |
| 2010/09/30 | 1,242 | 1,266 | 1,240 | 1,255 | 154,200 |
| 2010/09/29 | 1,227 | 1,259 | 1,227 | 1,252 | 237,100 |
| 2010/09/28 | 1,180 | 1,207 | 1,180 | 1,197 | 92,400 |
| 2010/09/27 | 1,229 | 1,229 | 1,141 | 1,160 | 66,900 |
| 2010/09/24 | 1,170 | 1,185 | 1,164 | 1,174 | 49,600 |
| 2010/09/22 | 1,137 | 1,208 | 1,133 | 1,178 | 174,900 |
| 2010/09/21 | 1,228 | 1,234 | 1,225 | 1,227 | 54,300 |
| 2010/09/17 | 1,230 | 1,237 | 1,218 | 1,228 | 32,900 |
| 2010/09/16 | 1,232 | 1,250 | 1,212 | 1,235 | 68,200 |
| 2010/09/15 | 1,207 | 1,242 | 1,205 | 1,231 | 93,700 |
| 2010/09/14 | 1,202 | 1,218 | 1,197 | 1,207 | 73,000 |
| 2010/09/13 | 1,190 | 1,190 | 1,184 | 1,190 | 26,500 |
| 2010/09/10 | 1,193 | 1,194 | 1,185 | 1,189 | 41,100 |
| 2010/09/09 | 1,207 | 1,207 | 1,197 | 1,197 | 20,400 |
| 2010/09/08 | 1,194 | 1,207 | 1,189 | 1,206 | 20,600 |
| 2010/09/07 | 1,215 | 1,220 | 1,206 | 1,207 | 34,700 |
| 2010/09/06 | 1,205 | 1,209 | 1,194 | 1,202 | 36,600 |
| 2010/09/03 | 1,260 | 1,263 | 1,185 | 1,204 | 91,200 |
| 2010/09/02 | 1,302 | 1,303 | 1,260 | 1,269 | 89,000 |
| 2010/09/01 | 1,248 | 1,296 | 1,247 | 1,295 | 172,100 |
| 2010/08/31 | 1,229 | 1,248 | 1,228 | 1,242 | 62,300 |
| 2010/08/30 | 1,219 | 1,247 | 1,215 | 1,234 | 68,000 |
| 2010/08/27 | 1,162 | 1,223 | 1,160 | 1,192 | 81,200 |
| 2010/08/26 | 1,153 | 1,159 | 1,150 | 1,159 | 29,000 |
| 2010/08/25 | 1,164 | 1,164 | 1,152 | 1,153 | 27,500 |
| 2010/08/24 | 1,150 | 1,160 | 1,137 | 1,152 | 28,300 |
| 2010/08/23 | 1,147 | 1,173 | 1,136 | 1,146 | 63,200 |
| 2010/08/20 | 1,147 | 1,147 | 1,135 | 1,142 | 18,900 |
| 2010/08/19 | 1,132 | 1,142 | 1,131 | 1,138 | 28,600 |
| 2010/08/18 | 1,138 | 1,144 | 1,117 | 1,122 | 46,200 |
| 2010/08/17 | 1,143 | 1,147 | 1,128 | 1,145 | 30,900 |
| 2010/08/16 | 1,147 | 1,162 | 1,130 | 1,136 | 33,400 |
| 2010/08/13 | 1,168 | 1,168 | 1,144 | 1,146 | 34,800 |
| 2010/08/12 | 1,154 | 1,155 | 1,138 | 1,153 | 48,100 |
| 2010/08/11 | 1,160 | 1,164 | 1,146 | 1,153 | 28,800 |
| 2010/08/10 | 1,153 | 1,176 | 1,131 | 1,176 | 62,300 |
| 2010/08/09 | 1,110 | 1,182 | 1,108 | 1,160 | 109,000 |
| 2010/08/06 | 1,096 | 1,114 | 1,070 | 1,108 | 265,400 |
| 2010/08/05 | 1,139 | 1,148 | 1,107 | 1,110 | 89,000 |
| 2010/08/04 | 1,185 | 1,185 | 1,131 | 1,146 | 122,300 |
| 2010/08/03 | 1,240 | 1,244 | 1,190 | 1,193 | 212,700 |
| 2010/08/02 | 1,285 | 1,286 | 1,235 | 1,242 | 125,200 |
| 2010/07/30 | 1,292 | 1,292 | 1,272 | 1,285 | 62,400 |
| 2010/07/29 | 1,252 | 1,298 | 1,250 | 1,291 | 164,400 |
| 2010/07/28 | 1,250 | 1,250 | 1,242 | 1,249 | 34,900 |
| 2010/07/27 | 1,234 | 1,237 | 1,221 | 1,234 | 51,500 |
| 2010/07/26 | 1,217 | 1,234 | 1,210 | 1,229 | 61,900 |
| 2010/07/23 | 1,171 | 1,206 | 1,146 | 1,200 | 97,100 |
| 2010/07/22 | 1,199 | 1,200 | 1,160 | 1,170 | 109,900 |
| 2010/07/21 | 1,172 | 1,209 | 1,167 | 1,193 | 149,200 |
| 2010/07/20 | 1,144 | 1,187 | 1,136 | 1,166 | 91,800 |
| 2010/07/16 | 1,120 | 1,168 | 1,118 | 1,154 | 133,200 |
| 2010/07/15 | 1,146 | 1,148 | 1,117 | 1,132 | 129,900 |
| 2010/07/14 | 1,181 | 1,183 | 1,129 | 1,146 | 283,600 |
| 2010/07/13 | 1,132 | 1,177 | 1,125 | 1,173 | 269,300 |
| 2010/07/12 | 1,085 | 1,132 | 1,085 | 1,132 | 190,100 |
| 2010/07/09 | 1,090 | 1,105 | 1,072 | 1,081 | 184,500 |
| 2010/07/08 | 1,100 | 1,103 | 1,070 | 1,093 | 254,200 |
| 2010/07/07 | 1,104 | 1,108 | 1,074 | 1,089 | 374,200 |
| 2010/07/06 | 1,185 | 1,185 | 1,110 | 1,130 | 337,300 |
| 2010/07/05 | 1,220 | 1,228 | 1,200 | 1,215 | 87,000 |
| 2010/07/02 | 1,221 | 1,240 | 1,199 | 1,230 | 75,100 |
| 2010/07/01 | 1,220 | 1,241 | 1,220 | 1,227 | 57,300 |
| 2010/06/30 | 1,230 | 1,254 | 1,229 | 1,230 | 57,400 |
| 2010/06/29 | 1,283 | 1,283 | 1,266 | 1,274 | 42,100 |
| 2010/06/28 | 1,291 | 1,291 | 1,273 | 1,275 | 34,700 |
| 2010/06/25 | 1,290 | 1,295 | 1,273 | 1,292 | 96,600 |
| 2010/06/24 | 1,320 | 1,320 | 1,296 | 1,304 | 63,400 |
| 2010/06/23 | 1,301 | 1,304 | 1,291 | 1,291 | 88,200 |
| 2010/06/22 | 1,311 | 1,328 | 1,300 | 1,311 | 214,300 |
| 2010/06/21 | 1,291 | 1,300 | 1,289 | 1,296 | 83,600 |
| 2010/06/18 | 1,293 | 1,298 | 1,280 | 1,291 | 79,200 |
| 2010/06/17 | 1,319 | 1,323 | 1,286 | 1,290 | 137,200 |
| 2010/06/16 | 1,333 | 1,333 | 1,318 | 1,318 | 54,500 |
| 2010/06/15 | 1,317 | 1,326 | 1,317 | 1,320 | 28,000 |
| 2010/06/14 | 1,318 | 1,324 | 1,318 | 1,319 | 31,700 |
| 2010/06/11 | 1,312 | 1,330 | 1,312 | 1,315 | 71,900 |
| 2010/06/10 | 1,344 | 1,344 | 1,307 | 1,312 | 37,800 |
| 2010/06/09 | 1,341 | 1,359 | 1,320 | 1,326 | 32,600 |
| 2010/06/08 | 1,321 | 1,372 | 1,321 | 1,371 | 59,200 |
| 2010/06/07 | 1,350 | 1,373 | 1,338 | 1,348 | 63,200 |
| 2010/06/04 | 1,362 | 1,375 | 1,362 | 1,371 | 17,100 |
| 2010/06/03 | 1,365 | 1,390 | 1,357 | 1,373 | 44,100 |
| 2010/06/02 | 1,370 | 1,380 | 1,362 | 1,364 | 41,500 |
| 2010/06/01 | 1,395 | 1,404 | 1,379 | 1,390 | 30,700 |
| 2010/05/31 | 1,372 | 1,395 | 1,368 | 1,395 | 36,100 |
| 2010/05/28 | 1,380 | 1,393 | 1,380 | 1,385 | 33,300 |
| 2010/05/27 | 1,389 | 1,389 | 1,365 | 1,371 | 49,700 |
| 2010/05/26 | 1,369 | 1,395 | 1,360 | 1,389 | 42,800 |
| 2010/05/25 | 1,404 | 1,406 | 1,350 | 1,369 | 89,200 |
| 2010/05/24 | 1,400 | 1,408 | 1,388 | 1,404 | 112,400 |
| 2010/05/21 | 1,315 | 1,395 | 1,305 | 1,386 | 105,600 |
| 2010/05/20 | 1,323 | 1,368 | 1,323 | 1,368 | 50,300 |
| 2010/05/19 | 1,308 | 1,353 | 1,307 | 1,353 | 38,300 |
| 2010/05/18 | 1,390 | 1,390 | 1,315 | 1,335 | 93,000 |
| 2010/05/17 | 1,381 | 1,381 | 1,364 | 1,366 | 69,800 |
| 2010/05/14 | 1,394 | 1,394 | 1,379 | 1,391 | 57,000 |
| 2010/05/13 | 1,400 | 1,409 | 1,391 | 1,393 | 50,300 |
| 2010/05/12 | 1,400 | 1,410 | 1,392 | 1,401 | 47,100 |
| 2010/05/11 | 1,409 | 1,417 | 1,387 | 1,403 | 96,400 |
| 2010/05/10 | 1,388 | 1,408 | 1,373 | 1,397 | 53,500 |
| 2010/05/07 | 1,400 | 1,402 | 1,376 | 1,387 | 101,600 |
| 2010/05/06 | 1,411 | 1,421 | 1,404 | 1,421 | 101,600 |
| 2010/04/30 | 1,440 | 1,444 | 1,431 | 1,441 | 48,200 |
| 2010/04/28 | 1,425 | 1,433 | 1,423 | 1,430 | 82,200 |
| 2010/04/27 | 1,440 | 1,447 | 1,431 | 1,447 | 63,900 |
| 2010/04/26 | 1,442 | 1,447 | 1,421 | 1,425 | 155,400 |
| 2010/04/23 | 1,451 | 1,457 | 1,431 | 1,442 | 156,800 |
| 2010/04/22 | 1,435 | 1,452 | 1,427 | 1,451 | 68,800 |
| 2010/04/21 | 1,433 | 1,439 | 1,426 | 1,435 | 75,300 |
| 2010/04/20 | 1,432 | 1,443 | 1,425 | 1,433 | 69,000 |
| 2010/04/19 | 1,440 | 1,440 | 1,427 | 1,430 | 84,700 |
| 2010/04/16 | 1,438 | 1,455 | 1,432 | 1,449 | 116,500 |
| 2010/04/15 | 1,445 | 1,447 | 1,419 | 1,430 | 277,700 |
| 2010/04/14 | 1,473 | 1,473 | 1,433 | 1,442 | 236,900 |
| 2010/04/13 | 1,494 | 1,496 | 1,477 | 1,485 | 81,300 |
| 2010/04/12 | 1,503 | 1,515 | 1,495 | 1,498 | 94,000 |
| 2010/04/09 | 1,528 | 1,528 | 1,493 | 1,503 | 133,100 |
| 2010/04/08 | 1,524 | 1,533 | 1,501 | 1,525 | 84,200 |
| 2010/04/07 | 1,506 | 1,540 | 1,500 | 1,533 | 143,500 |
| 2010/04/06 | 1,470 | 1,503 | 1,462 | 1,503 | 129,200 |
| 2010/04/05 | 1,501 | 1,507 | 1,460 | 1,473 | 207,600 |
| 2010/04/02 | 1,515 | 1,521 | 1,495 | 1,503 | 131,700 |
| 2010/04/01 | 1,536 | 1,540 | 1,490 | 1,510 | 187,900 |
| 2010/03/31 | 1,555 | 1,558 | 1,534 | 1,545 | 188,200 |
| 2010/03/30 | 1,561 | 1,570 | 1,530 | 1,558 | 322,300 |
| 2010/03/29 | 1,603 | 1,642 | 1,601 | 1,640 | 168,700 |
| 2010/03/26 | 1,585 | 1,592 | 1,582 | 1,592 | 100,500 |
| 2010/03/25 | 1,550 | 1,595 | 1,550 | 1,582 | 160,600 |
| 2010/03/24 | 1,521 | 1,540 | 1,521 | 1,540 | 52,000 |
| 2010/03/23 | 1,531 | 1,540 | 1,471 | 1,518 | 156,300 |
| 2010/03/19 | 1,530 | 1,545 | 1,524 | 1,534 | 126,700 |
| 2010/03/18 | 1,540 | 1,546 | 1,510 | 1,546 | 222,100 |
| 2010/03/17 | 1,517 | 1,520 | 1,512 | 1,516 | 75,400 |
| 2010/03/16 | 1,518 | 1,520 | 1,514 | 1,517 | 78,000 |
| 2010/03/15 | 1,482 | 1,520 | 1,481 | 1,520 | 131,900 |
| 2010/03/12 | 1,478 | 1,486 | 1,476 | 1,481 | 111,600 |
| 2010/03/11 | 1,469 | 1,479 | 1,451 | 1,476 | 120,200 |
| 2010/03/10 | 1,435 | 1,467 | 1,433 | 1,465 | 97,300 |
| 2010/03/09 | 1,421 | 1,444 | 1,420 | 1,433 | 54,100 |
| 2010/03/08 | 1,415 | 1,425 | 1,411 | 1,423 | 63,300 |
| 2010/03/05 | 1,387 | 1,409 | 1,386 | 1,405 | 71,300 |
| 2010/03/04 | 1,381 | 1,396 | 1,381 | 1,393 | 46,300 |
| 2010/03/03 | 1,391 | 1,397 | 1,380 | 1,381 | 80,000 |
| 2010/03/02 | 1,400 | 1,403 | 1,392 | 1,396 | 52,600 |
| 2010/03/01 | 1,400 | 1,406 | 1,397 | 1,400 | 28,700 |
| 2010/02/26 | 1,394 | 1,409 | 1,394 | 1,409 | 59,100 |
| 2010/02/25 | 1,429 | 1,429 | 1,396 | 1,409 | 61,600 |
| 2010/02/24 | 1,418 | 1,425 | 1,405 | 1,407 | 39,700 |
| 2010/02/23 | 1,410 | 1,418 | 1,405 | 1,414 | 47,800 |
| 2010/02/22 | 1,410 | 1,421 | 1,404 | 1,413 | 59,100 |
| 2010/02/19 | 1,422 | 1,422 | 1,410 | 1,417 | 60,100 |
| 2010/02/18 | 1,427 | 1,434 | 1,420 | 1,426 | 47,000 |
| 2010/02/17 | 1,436 | 1,440 | 1,431 | 1,438 | 22,300 |
| 2010/02/16 | 1,438 | 1,442 | 1,420 | 1,442 | 28,100 |
| 2010/02/15 | 1,434 | 1,443 | 1,433 | 1,440 | 23,300 |
| 2010/02/12 | 1,446 | 1,446 | 1,420 | 1,444 | 37,900 |
| 2010/02/10 | 1,454 | 1,463 | 1,441 | 1,446 | 64,500 |
| 2010/02/09 | 1,402 | 1,457 | 1,400 | 1,444 | 103,200 |
| 2010/02/08 | 1,402 | 1,424 | 1,396 | 1,419 | 52,900 |
| 2010/02/05 | 1,390 | 1,409 | 1,388 | 1,394 | 34,800 |
| 2010/02/04 | 1,401 | 1,420 | 1,398 | 1,420 | 49,400 |
| 2010/02/03 | 1,421 | 1,423 | 1,402 | 1,403 | 48,800 |
| 2010/02/02 | 1,414 | 1,436 | 1,414 | 1,420 | 33,800 |
| 2010/02/01 | 1,410 | 1,410 | 1,382 | 1,409 | 61,400 |
| 2010/01/29 | 1,428 | 1,428 | 1,411 | 1,419 | 36,500 |
| 2010/01/28 | 1,440 | 1,440 | 1,427 | 1,428 | 36,800 |
| 2010/01/27 | 1,424 | 1,457 | 1,424 | 1,435 | 53,700 |
| 2010/01/26 | 1,470 | 1,470 | 1,434 | 1,442 | 89,200 |
| 2010/01/25 | 1,420 | 1,427 | 1,417 | 1,421 | 54,300 |
| 2010/01/22 | 1,420 | 1,442 | 1,419 | 1,434 | 66,900 |
| 2010/01/21 | 1,440 | 1,442 | 1,430 | 1,440 | 42,700 |
| 2010/01/20 | 1,443 | 1,449 | 1,433 | 1,439 | 72,800 |
| 2010/01/19 | 1,465 | 1,474 | 1,455 | 1,465 | 72,900 |
| 2010/01/18 | 1,464 | 1,488 | 1,460 | 1,462 | 201,900 |
| 2010/01/15 | 1,409 | 1,459 | 1,402 | 1,456 | 280,000 |
| 2010/01/14 | 1,380 | 1,381 | 1,360 | 1,381 | 55,700 |
| 2010/01/13 | 1,378 | 1,383 | 1,372 | 1,373 | 59,200 |
| 2010/01/12 | 1,389 | 1,389 | 1,374 | 1,380 | 37,500 |
| 2010/01/08 | 1,385 | 1,391 | 1,373 | 1,379 | 75,000 |
| 2010/01/07 | 1,382 | 1,397 | 1,381 | 1,387 | 66,500 |
| 2010/01/06 | 1,410 | 1,412 | 1,371 | 1,376 | 112,700 |
| 2010/01/05 | 1,425 | 1,427 | 1,399 | 1,399 | 101,300 |
| 2010/01/04 | 1,400 | 1,418 | 1,392 | 1,417 | 108,900 |