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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,652 | 1,654 | 1,636 | 1,648 | 32,600 |
| 2011/12/29 | 1,642 | 1,666 | 1,641 | 1,651 | 45,700 |
| 2011/12/28 | 1,685 | 1,685 | 1,621 | 1,631 | 41,000 |
| 2011/12/27 | 1,625 | 1,660 | 1,608 | 1,653 | 41,700 |
| 2011/12/26 | 1,631 | 1,636 | 1,625 | 1,627 | 45,300 |
| 2011/12/22 | 1,602 | 1,628 | 1,601 | 1,624 | 51,500 |
| 2011/12/21 | 1,620 | 1,625 | 1,610 | 1,612 | 25,700 |
| 2011/12/20 | 1,606 | 1,626 | 1,605 | 1,620 | 30,400 |
| 2011/12/19 | 1,596 | 1,620 | 1,596 | 1,605 | 47,600 |
| 2011/12/16 | 1,560 | 1,599 | 1,557 | 1,595 | 64,100 |
| 2011/12/15 | 1,618 | 1,625 | 1,576 | 1,578 | 70,300 |
| 2011/12/14 | 1,600 | 1,627 | 1,600 | 1,610 | 56,500 |
| 2011/12/13 | 1,580 | 1,615 | 1,577 | 1,610 | 54,400 |
| 2011/12/12 | 1,620 | 1,620 | 1,581 | 1,582 | 33,000 |
| 2011/12/09 | 1,577 | 1,593 | 1,555 | 1,580 | 75,300 |
| 2011/12/08 | 1,558 | 1,575 | 1,555 | 1,569 | 40,400 |
| 2011/12/07 | 1,550 | 1,554 | 1,505 | 1,543 | 114,300 |
| 2011/12/06 | 1,565 | 1,573 | 1,530 | 1,530 | 113,400 |
| 2011/12/05 | 1,584 | 1,588 | 1,561 | 1,561 | 62,200 |
| 2011/12/02 | 1,586 | 1,609 | 1,586 | 1,597 | 77,800 |
| 2011/12/01 | 1,600 | 1,600 | 1,563 | 1,586 | 70,700 |
| 2011/11/30 | 1,571 | 1,583 | 1,570 | 1,581 | 53,600 |
| 2011/11/29 | 1,555 | 1,574 | 1,550 | 1,570 | 41,300 |
| 2011/11/28 | 1,570 | 1,570 | 1,529 | 1,550 | 91,700 |
| 2011/11/25 | 1,595 | 1,598 | 1,536 | 1,570 | 96,900 |
| 2011/11/24 | 1,640 | 1,640 | 1,608 | 1,610 | 23,300 |
| 2011/11/22 | 1,613 | 1,648 | 1,613 | 1,640 | 59,000 |
| 2011/11/21 | 1,605 | 1,646 | 1,605 | 1,638 | 60,300 |
| 2011/11/18 | 1,607 | 1,616 | 1,590 | 1,605 | 90,000 |
| 2011/11/17 | 1,640 | 1,640 | 1,600 | 1,620 | 64,500 |
| 2011/11/16 | 1,660 | 1,670 | 1,635 | 1,642 | 48,000 |
| 2011/11/15 | 1,700 | 1,704 | 1,650 | 1,659 | 49,000 |
| 2011/11/14 | 1,673 | 1,710 | 1,671 | 1,704 | 51,600 |
| 2011/11/11 | 1,677 | 1,695 | 1,670 | 1,674 | 28,800 |
| 2011/11/10 | 1,663 | 1,689 | 1,658 | 1,679 | 45,800 |
| 2011/11/09 | 1,709 | 1,718 | 1,694 | 1,710 | 54,200 |
| 2011/11/08 | 1,720 | 1,720 | 1,705 | 1,708 | 59,200 |
| 2011/11/07 | 1,686 | 1,716 | 1,679 | 1,705 | 79,100 |
| 2011/11/04 | 1,661 | 1,686 | 1,657 | 1,670 | 112,200 |
| 2011/11/02 | 1,683 | 1,688 | 1,630 | 1,651 | 147,300 |
| 2011/11/01 | 1,727 | 1,753 | 1,713 | 1,720 | 61,800 |
| 2011/10/31 | 1,709 | 1,762 | 1,692 | 1,748 | 141,300 |
| 2011/10/28 | 1,655 | 1,708 | 1,642 | 1,708 | 155,200 |
| 2011/10/27 | 1,673 | 1,673 | 1,634 | 1,651 | 84,900 |
| 2011/10/26 | 1,680 | 1,680 | 1,627 | 1,650 | 77,500 |
| 2011/10/25 | 1,676 | 1,691 | 1,656 | 1,680 | 97,300 |
| 2011/10/24 | 1,702 | 1,708 | 1,672 | 1,676 | 70,200 |
| 2011/10/21 | 1,707 | 1,707 | 1,677 | 1,688 | 27,800 |
| 2011/10/20 | 1,674 | 1,704 | 1,660 | 1,684 | 120,000 |
| 2011/10/19 | 1,683 | 1,693 | 1,671 | 1,673 | 65,900 |
| 2011/10/18 | 1,700 | 1,700 | 1,679 | 1,682 | 57,800 |
| 2011/10/17 | 1,704 | 1,729 | 1,681 | 1,700 | 93,900 |
| 2011/10/14 | 1,655 | 1,720 | 1,655 | 1,704 | 139,800 |
| 2011/10/13 | 1,702 | 1,705 | 1,635 | 1,651 | 241,400 |
| 2011/10/12 | 1,730 | 1,732 | 1,680 | 1,701 | 163,400 |
| 2011/10/11 | 1,739 | 1,791 | 1,729 | 1,746 | 133,900 |
| 2011/10/07 | 1,727 | 1,743 | 1,708 | 1,720 | 155,100 |
| 2011/10/06 | 1,756 | 1,790 | 1,740 | 1,745 | 123,700 |
| 2011/10/05 | 1,742 | 1,767 | 1,730 | 1,752 | 94,600 |
| 2011/10/04 | 1,750 | 1,794 | 1,740 | 1,768 | 170,300 |
| 2011/10/03 | 1,801 | 1,825 | 1,774 | 1,814 | 120,300 |
| 2011/09/30 | 1,784 | 1,869 | 1,783 | 1,869 | 232,700 |
| 2011/09/29 | 1,780 | 1,800 | 1,762 | 1,800 | 137,700 |
| 2011/09/28 | 1,752 | 1,776 | 1,716 | 1,758 | 107,800 |
| 2011/09/27 | 1,740 | 1,787 | 1,670 | 1,712 | 192,500 |
| 2011/09/26 | 1,724 | 1,770 | 1,687 | 1,736 | 182,300 |
| 2011/09/22 | 1,745 | 1,768 | 1,723 | 1,746 | 109,800 |
| 2011/09/21 | 1,850 | 1,850 | 1,773 | 1,781 | 141,500 |
| 2011/09/20 | 1,800 | 1,823 | 1,770 | 1,817 | 167,400 |
| 2011/09/16 | 1,708 | 1,787 | 1,697 | 1,787 | 201,200 |
| 2011/09/15 | 1,680 | 1,693 | 1,655 | 1,661 | 48,800 |
| 2011/09/14 | 1,699 | 1,710 | 1,656 | 1,660 | 83,800 |
| 2011/09/13 | 1,777 | 1,820 | 1,656 | 1,683 | 236,100 |
| 2011/09/12 | 1,731 | 1,746 | 1,725 | 1,728 | 53,200 |
| 2011/09/09 | 1,734 | 1,752 | 1,725 | 1,729 | 68,600 |
| 2011/09/08 | 1,734 | 1,740 | 1,715 | 1,731 | 67,000 |
| 2011/09/07 | 1,650 | 1,739 | 1,646 | 1,733 | 172,100 |
| 2011/09/06 | 1,640 | 1,696 | 1,626 | 1,644 | 154,400 |
| 2011/09/05 | 1,631 | 1,668 | 1,631 | 1,648 | 66,400 |
| 2011/09/02 | 1,625 | 1,643 | 1,625 | 1,631 | 36,800 |
| 2011/09/01 | 1,645 | 1,683 | 1,623 | 1,630 | 80,900 |
| 2011/08/31 | 1,600 | 1,687 | 1,595 | 1,643 | 210,300 |
| 2011/08/30 | 1,604 | 1,605 | 1,571 | 1,585 | 76,900 |
| 2011/08/29 | 1,560 | 1,609 | 1,560 | 1,602 | 67,000 |
| 2011/08/26 | 1,554 | 1,561 | 1,543 | 1,550 | 54,300 |
| 2011/08/25 | 1,580 | 1,587 | 1,542 | 1,546 | 71,000 |
| 2011/08/24 | 1,573 | 1,579 | 1,563 | 1,571 | 44,800 |
| 2011/08/23 | 1,561 | 1,573 | 1,543 | 1,573 | 58,400 |
| 2011/08/22 | 1,551 | 1,571 | 1,538 | 1,547 | 59,000 |
| 2011/08/19 | 1,547 | 1,591 | 1,541 | 1,562 | 80,700 |
| 2011/08/18 | 1,600 | 1,600 | 1,548 | 1,557 | 71,600 |
| 2011/08/17 | 1,591 | 1,598 | 1,584 | 1,594 | 96,200 |
| 2011/08/16 | 1,594 | 1,608 | 1,585 | 1,606 | 93,500 |
| 2011/08/15 | 1,585 | 1,591 | 1,555 | 1,578 | 39,600 |
| 2011/08/12 | 1,557 | 1,589 | 1,556 | 1,576 | 62,500 |
| 2011/08/11 | 1,506 | 1,560 | 1,506 | 1,555 | 57,100 |
| 2011/08/10 | 1,520 | 1,555 | 1,518 | 1,536 | 77,800 |
| 2011/08/09 | 1,465 | 1,478 | 1,435 | 1,473 | 108,800 |
| 2011/08/08 | 1,546 | 1,555 | 1,501 | 1,510 | 90,500 |
| 2011/08/05 | 1,500 | 1,560 | 1,490 | 1,542 | 97,500 |
| 2011/08/04 | 1,577 | 1,599 | 1,570 | 1,572 | 38,900 |
| 2011/08/03 | 1,591 | 1,619 | 1,559 | 1,573 | 74,200 |
| 2011/08/02 | 1,601 | 1,625 | 1,593 | 1,623 | 130,800 |
| 2011/08/01 | 1,600 | 1,628 | 1,587 | 1,599 | 151,700 |
| 2011/07/29 | 1,550 | 1,593 | 1,520 | 1,590 | 119,400 |
| 2011/07/28 | 1,580 | 1,580 | 1,540 | 1,558 | 125,300 |
| 2011/07/27 | 1,516 | 1,585 | 1,511 | 1,581 | 242,700 |
| 2011/07/26 | 1,476 | 1,512 | 1,470 | 1,511 | 143,600 |
| 2011/07/25 | 1,478 | 1,478 | 1,463 | 1,468 | 44,600 |
| 2011/07/22 | 1,474 | 1,476 | 1,465 | 1,468 | 71,800 |
| 2011/07/21 | 1,471 | 1,480 | 1,466 | 1,473 | 68,900 |
| 2011/07/20 | 1,500 | 1,517 | 1,468 | 1,471 | 72,100 |
| 2011/07/19 | 1,510 | 1,510 | 1,489 | 1,496 | 78,400 |
| 2011/07/15 | 1,505 | 1,505 | 1,477 | 1,491 | 98,200 |
| 2011/07/14 | 1,466 | 1,517 | 1,464 | 1,517 | 270,400 |
| 2011/07/13 | 1,450 | 1,468 | 1,449 | 1,453 | 60,000 |
| 2011/07/12 | 1,470 | 1,471 | 1,451 | 1,463 | 68,200 |
| 2011/07/11 | 1,488 | 1,490 | 1,465 | 1,487 | 109,700 |
| 2011/07/08 | 1,442 | 1,467 | 1,442 | 1,465 | 102,600 |
| 2011/07/07 | 1,450 | 1,454 | 1,441 | 1,445 | 72,100 |
| 2011/07/06 | 1,436 | 1,447 | 1,432 | 1,444 | 126,500 |
| 2011/07/05 | 1,458 | 1,458 | 1,435 | 1,436 | 111,600 |
| 2011/07/04 | 1,484 | 1,496 | 1,463 | 1,464 | 112,800 |
| 2011/07/01 | 1,501 | 1,510 | 1,475 | 1,484 | 89,900 |
| 2011/06/30 | 1,481 | 1,518 | 1,474 | 1,499 | 151,800 |
| 2011/06/29 | 1,480 | 1,480 | 1,470 | 1,476 | 93,700 |
| 2011/06/28 | 1,466 | 1,479 | 1,455 | 1,462 | 55,700 |
| 2011/06/27 | 1,470 | 1,471 | 1,448 | 1,448 | 137,300 |
| 2011/06/24 | 1,460 | 1,477 | 1,457 | 1,470 | 93,900 |
| 2011/06/23 | 1,495 | 1,495 | 1,456 | 1,466 | 100,300 |
| 2011/06/22 | 1,489 | 1,500 | 1,445 | 1,495 | 380,400 |
| 2011/06/21 | 1,538 | 1,562 | 1,478 | 1,492 | 518,000 |
| 2011/06/20 | 1,525 | 1,536 | 1,517 | 1,531 | 147,300 |
| 2011/06/17 | 1,481 | 1,500 | 1,464 | 1,482 | 70,200 |
| 2011/06/16 | 1,450 | 1,491 | 1,447 | 1,476 | 81,300 |
| 2011/06/15 | 1,451 | 1,456 | 1,448 | 1,450 | 51,500 |
| 2011/06/14 | 1,441 | 1,463 | 1,432 | 1,448 | 150,000 |
| 2011/06/13 | 1,451 | 1,466 | 1,445 | 1,455 | 90,600 |
| 2011/06/10 | 1,475 | 1,493 | 1,466 | 1,479 | 98,800 |
| 2011/06/09 | 1,511 | 1,511 | 1,480 | 1,481 | 62,200 |
| 2011/06/08 | 1,518 | 1,520 | 1,492 | 1,511 | 91,500 |
| 2011/06/07 | 1,559 | 1,559 | 1,501 | 1,520 | 230,800 |
| 2011/06/06 | 1,598 | 1,606 | 1,566 | 1,570 | 56,100 |
| 2011/06/03 | 1,574 | 1,606 | 1,574 | 1,595 | 58,900 |
| 2011/06/02 | 1,571 | 1,576 | 1,557 | 1,573 | 83,300 |
| 2011/06/01 | 1,624 | 1,638 | 1,599 | 1,602 | 81,700 |
| 2011/05/31 | 1,596 | 1,639 | 1,592 | 1,639 | 101,800 |
| 2011/05/30 | 1,547 | 1,587 | 1,537 | 1,574 | 50,600 |
| 2011/05/27 | 1,550 | 1,574 | 1,541 | 1,559 | 52,800 |
| 2011/05/26 | 1,530 | 1,550 | 1,526 | 1,540 | 53,500 |
| 2011/05/25 | 1,591 | 1,595 | 1,521 | 1,525 | 142,500 |
| 2011/05/24 | 1,602 | 1,607 | 1,582 | 1,590 | 43,400 |
| 2011/05/23 | 1,598 | 1,624 | 1,596 | 1,618 | 72,500 |
| 2011/05/20 | 1,570 | 1,600 | 1,569 | 1,590 | 59,700 |
| 2011/05/19 | 1,590 | 1,601 | 1,571 | 1,571 | 63,300 |
| 2011/05/18 | 1,612 | 1,618 | 1,586 | 1,598 | 42,400 |
| 2011/05/17 | 1,570 | 1,620 | 1,553 | 1,586 | 94,400 |
| 2011/05/16 | 1,546 | 1,563 | 1,538 | 1,551 | 76,800 |
| 2011/05/13 | 1,597 | 1,598 | 1,546 | 1,573 | 134,200 |
| 2011/05/12 | 1,602 | 1,620 | 1,599 | 1,603 | 75,300 |
| 2011/05/11 | 1,635 | 1,645 | 1,613 | 1,620 | 91,100 |
| 2011/05/10 | 1,603 | 1,641 | 1,599 | 1,628 | 126,800 |
| 2011/05/09 | 1,660 | 1,670 | 1,611 | 1,615 | 99,100 |
| 2011/05/06 | 1,609 | 1,660 | 1,598 | 1,642 | 101,800 |
| 2011/05/02 | 1,690 | 1,719 | 1,626 | 1,635 | 213,700 |
| 2011/04/28 | 1,605 | 1,672 | 1,604 | 1,671 | 402,700 |
| 2011/04/27 | 1,604 | 1,604 | 1,567 | 1,600 | 212,800 |
| 2011/04/26 | 1,580 | 1,605 | 1,579 | 1,589 | 209,600 |
| 2011/04/25 | 1,571 | 1,594 | 1,563 | 1,574 | 279,800 |
| 2011/04/22 | 1,570 | 1,586 | 1,563 | 1,576 | 178,400 |
| 2011/04/21 | 1,590 | 1,590 | 1,554 | 1,581 | 183,400 |
| 2011/04/20 | 1,552 | 1,595 | 1,545 | 1,595 | 251,100 |
| 2011/04/19 | 1,511 | 1,551 | 1,502 | 1,537 | 236,700 |
| 2011/04/18 | 1,546 | 1,564 | 1,520 | 1,520 | 162,000 |
| 2011/04/15 | 1,527 | 1,587 | 1,519 | 1,544 | 260,800 |
| 2011/04/14 | 1,521 | 1,529 | 1,484 | 1,510 | 125,900 |
| 2011/04/13 | 1,529 | 1,540 | 1,490 | 1,528 | 227,700 |
| 2011/04/12 | 1,542 | 1,550 | 1,481 | 1,519 | 142,500 |
| 2011/04/11 | 1,475 | 1,525 | 1,465 | 1,523 | 230,100 |
| 2011/04/08 | 1,448 | 1,485 | 1,445 | 1,459 | 150,100 |
| 2011/04/07 | 1,406 | 1,460 | 1,406 | 1,448 | 105,200 |
| 2011/04/06 | 1,432 | 1,439 | 1,403 | 1,410 | 181,000 |
| 2011/04/05 | 1,461 | 1,461 | 1,397 | 1,425 | 275,500 |
| 2011/04/04 | 1,467 | 1,514 | 1,436 | 1,466 | 294,600 |
| 2011/04/01 | 1,480 | 1,480 | 1,441 | 1,450 | 174,500 |
| 2011/03/31 | 1,474 | 1,480 | 1,460 | 1,480 | 112,800 |
| 2011/03/30 | 1,460 | 1,477 | 1,454 | 1,471 | 84,500 |
| 2011/03/29 | 1,415 | 1,450 | 1,415 | 1,450 | 93,400 |
| 2011/03/28 | 1,395 | 1,410 | 1,390 | 1,410 | 88,600 |
| 2011/03/25 | 1,387 | 1,400 | 1,369 | 1,394 | 105,300 |
| 2011/03/24 | 1,367 | 1,395 | 1,360 | 1,374 | 132,700 |
| 2011/03/23 | 1,390 | 1,399 | 1,351 | 1,365 | 150,600 |
| 2011/03/22 | 1,351 | 1,382 | 1,332 | 1,361 | 167,600 |
| 2011/03/18 | 1,294 | 1,325 | 1,291 | 1,291 | 103,900 |
| 2011/03/17 | 1,272 | 1,344 | 1,238 | 1,291 | 126,700 |
| 2011/03/16 | 1,315 | 1,332 | 1,265 | 1,307 | 148,100 |
| 2011/03/15 | 1,370 | 1,410 | 1,070 | 1,335 | 122,000 |
| 2011/03/14 | 1,243 | 1,375 | 1,243 | 1,340 | 152,900 |
| 2011/03/11 | 1,390 | 1,391 | 1,363 | 1,363 | 57,000 |
| 2011/03/10 | 1,395 | 1,413 | 1,373 | 1,400 | 40,000 |
| 2011/03/09 | 1,391 | 1,412 | 1,391 | 1,395 | 38,100 |
| 2011/03/08 | 1,434 | 1,434 | 1,368 | 1,373 | 59,600 |
| 2011/03/07 | 1,318 | 1,448 | 1,314 | 1,434 | 159,300 |
| 2011/03/04 | 1,311 | 1,331 | 1,303 | 1,318 | 66,300 |
| 2011/03/03 | 1,297 | 1,328 | 1,291 | 1,312 | 90,200 |
| 2011/03/02 | 1,328 | 1,332 | 1,296 | 1,303 | 86,300 |
| 2011/03/01 | 1,371 | 1,380 | 1,352 | 1,356 | 52,600 |
| 2011/02/28 | 1,316 | 1,380 | 1,305 | 1,372 | 72,300 |
| 2011/02/25 | 1,300 | 1,305 | 1,297 | 1,298 | 29,100 |
| 2011/02/24 | 1,315 | 1,319 | 1,293 | 1,302 | 52,900 |
| 2011/02/23 | 1,315 | 1,347 | 1,315 | 1,333 | 18,700 |
| 2011/02/22 | 1,347 | 1,354 | 1,341 | 1,344 | 18,500 |
| 2011/02/21 | 1,334 | 1,370 | 1,328 | 1,360 | 29,600 |
| 2011/02/18 | 1,323 | 1,345 | 1,323 | 1,339 | 33,500 |
| 2011/02/17 | 1,341 | 1,343 | 1,324 | 1,325 | 58,900 |
| 2011/02/16 | 1,350 | 1,354 | 1,343 | 1,347 | 44,300 |
| 2011/02/15 | 1,385 | 1,396 | 1,371 | 1,371 | 57,900 |
| 2011/02/14 | 1,374 | 1,382 | 1,362 | 1,375 | 29,800 |
| 2011/02/10 | 1,345 | 1,390 | 1,345 | 1,373 | 48,800 |
| 2011/02/09 | 1,358 | 1,358 | 1,346 | 1,348 | 40,400 |
| 2011/02/08 | 1,345 | 1,375 | 1,344 | 1,355 | 59,800 |
| 2011/02/07 | 1,335 | 1,365 | 1,329 | 1,355 | 65,800 |
| 2011/02/04 | 1,342 | 1,348 | 1,308 | 1,312 | 75,500 |
| 2011/02/03 | 1,360 | 1,360 | 1,323 | 1,351 | 110,300 |
| 2011/02/02 | 1,309 | 1,390 | 1,309 | 1,388 | 149,400 |
| 2011/02/01 | 1,302 | 1,309 | 1,296 | 1,302 | 61,100 |
| 2011/01/31 | 1,271 | 1,302 | 1,271 | 1,302 | 106,100 |
| 2011/01/28 | 1,290 | 1,301 | 1,276 | 1,300 | 102,300 |
| 2011/01/27 | 1,250 | 1,293 | 1,247 | 1,290 | 110,700 |
| 2011/01/26 | 1,249 | 1,258 | 1,235 | 1,243 | 74,000 |
| 2011/01/25 | 1,240 | 1,279 | 1,240 | 1,279 | 150,100 |
| 2011/01/24 | 1,240 | 1,240 | 1,207 | 1,228 | 34,800 |
| 2011/01/21 | 1,250 | 1,250 | 1,229 | 1,229 | 65,300 |
| 2011/01/20 | 1,240 | 1,255 | 1,240 | 1,254 | 75,600 |
| 2011/01/19 | 1,225 | 1,239 | 1,203 | 1,239 | 61,200 |
| 2011/01/18 | 1,239 | 1,243 | 1,223 | 1,225 | 49,100 |
| 2011/01/17 | 1,240 | 1,252 | 1,235 | 1,249 | 84,900 |
| 2011/01/14 | 1,253 | 1,253 | 1,235 | 1,240 | 73,700 |
| 2011/01/13 | 1,226 | 1,260 | 1,226 | 1,255 | 103,100 |
| 2011/01/12 | 1,246 | 1,246 | 1,220 | 1,226 | 89,100 |
| 2011/01/11 | 1,200 | 1,250 | 1,197 | 1,246 | 164,800 |
| 2011/01/07 | 1,202 | 1,217 | 1,165 | 1,197 | 130,100 |
| 2011/01/06 | 1,200 | 1,230 | 1,197 | 1,202 | 189,300 |
| 2011/01/05 | 1,150 | 1,195 | 1,144 | 1,195 | 219,100 |
| 2011/01/04 | 1,110 | 1,135 | 1,106 | 1,135 | 120,300 |