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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,107 | 1,113 | 1,102 | 1,111 | 87,300 |
| 2014/12/29 | 1,120 | 1,127 | 1,110 | 1,111 | 116,000 |
| 2014/12/26 | 1,118 | 1,125 | 1,102 | 1,114 | 130,900 |
| 2014/12/25 | 1,137 | 1,137 | 1,114 | 1,119 | 82,100 |
| 2014/12/24 | 1,145 | 1,146 | 1,126 | 1,133 | 106,800 |
| 2014/12/22 | 1,111 | 1,139 | 1,105 | 1,139 | 248,000 |
| 2014/12/19 | 1,097 | 1,104 | 1,090 | 1,103 | 108,700 |
| 2014/12/18 | 1,092 | 1,093 | 1,085 | 1,085 | 124,000 |
| 2014/12/17 | 1,112 | 1,115 | 1,082 | 1,082 | 315,600 |
| 2014/12/16 | 1,137 | 1,145 | 1,113 | 1,116 | 184,800 |
| 2014/12/15 | 1,123 | 1,163 | 1,120 | 1,161 | 197,400 |
| 2014/12/12 | 1,141 | 1,148 | 1,112 | 1,113 | 306,500 |
| 2014/12/11 | 1,152 | 1,164 | 1,143 | 1,146 | 139,600 |
| 2014/12/10 | 1,150 | 1,169 | 1,147 | 1,159 | 194,800 |
| 2014/12/09 | 1,153 | 1,158 | 1,150 | 1,151 | 143,800 |
| 2014/12/08 | 1,160 | 1,165 | 1,153 | 1,158 | 146,100 |
| 2014/12/05 | 1,179 | 1,179 | 1,162 | 1,165 | 183,900 |
| 2014/12/04 | 1,185 | 1,185 | 1,173 | 1,180 | 70,900 |
| 2014/12/03 | 1,172 | 1,182 | 1,168 | 1,181 | 99,000 |
| 2014/12/02 | 1,186 | 1,187 | 1,165 | 1,165 | 139,300 |
| 2014/12/01 | 1,174 | 1,187 | 1,172 | 1,186 | 92,500 |
| 2014/11/28 | 1,169 | 1,176 | 1,162 | 1,164 | 83,600 |
| 2014/11/27 | 1,170 | 1,170 | 1,159 | 1,162 | 108,000 |
| 2014/11/26 | 1,171 | 1,174 | 1,163 | 1,164 | 142,200 |
| 2014/11/25 | 1,194 | 1,199 | 1,167 | 1,168 | 161,700 |
| 2014/11/21 | 1,190 | 1,204 | 1,186 | 1,192 | 89,200 |
| 2014/11/20 | 1,181 | 1,193 | 1,170 | 1,190 | 97,400 |
| 2014/11/19 | 1,180 | 1,185 | 1,165 | 1,171 | 94,800 |
| 2014/11/18 | 1,167 | 1,179 | 1,166 | 1,174 | 59,800 |
| 2014/11/17 | 1,191 | 1,195 | 1,162 | 1,163 | 153,600 |
| 2014/11/14 | 1,205 | 1,209 | 1,187 | 1,192 | 103,900 |
| 2014/11/13 | 1,200 | 1,209 | 1,192 | 1,202 | 99,100 |
| 2014/11/12 | 1,210 | 1,216 | 1,200 | 1,200 | 78,300 |
| 2014/11/11 | 1,180 | 1,209 | 1,178 | 1,208 | 77,800 |
| 2014/11/10 | 1,170 | 1,180 | 1,169 | 1,177 | 51,000 |
| 2014/11/07 | 1,175 | 1,181 | 1,168 | 1,170 | 76,800 |
| 2014/11/06 | 1,181 | 1,194 | 1,165 | 1,170 | 124,500 |
| 2014/11/05 | 1,210 | 1,210 | 1,164 | 1,178 | 288,800 |
| 2014/11/04 | 1,262 | 1,263 | 1,216 | 1,218 | 221,100 |
| 2014/10/31 | 1,219 | 1,239 | 1,216 | 1,236 | 149,300 |
| 2014/10/30 | 1,207 | 1,225 | 1,199 | 1,205 | 169,100 |
| 2014/10/29 | 1,172 | 1,200 | 1,165 | 1,197 | 124,400 |
| 2014/10/28 | 1,143 | 1,169 | 1,142 | 1,164 | 144,500 |
| 2014/10/27 | 1,181 | 1,181 | 1,141 | 1,143 | 153,500 |
| 2014/10/24 | 1,157 | 1,172 | 1,151 | 1,165 | 249,500 |
| 2014/10/23 | 1,152 | 1,162 | 1,145 | 1,150 | 245,700 |
| 2014/10/22 | 1,197 | 1,198 | 1,136 | 1,149 | 456,900 |
| 2014/10/21 | 1,209 | 1,214 | 1,190 | 1,191 | 119,100 |
| 2014/10/20 | 1,213 | 1,216 | 1,196 | 1,199 | 101,200 |
| 2014/10/17 | 1,234 | 1,235 | 1,192 | 1,192 | 215,600 |
| 2014/10/16 | 1,210 | 1,234 | 1,207 | 1,227 | 156,800 |
| 2014/10/15 | 1,223 | 1,229 | 1,210 | 1,214 | 120,200 |
| 2014/10/14 | 1,220 | 1,249 | 1,217 | 1,224 | 179,300 |
| 2014/10/10 | 1,222 | 1,239 | 1,214 | 1,219 | 136,400 |
| 2014/10/09 | 1,249 | 1,260 | 1,227 | 1,250 | 270,300 |
| 2014/10/08 | 1,221 | 1,263 | 1,218 | 1,256 | 213,900 |
| 2014/10/07 | 1,233 | 1,243 | 1,221 | 1,222 | 173,100 |
| 2014/10/06 | 1,228 | 1,239 | 1,221 | 1,223 | 84,700 |
| 2014/10/03 | 1,227 | 1,233 | 1,213 | 1,229 | 95,300 |
| 2014/10/02 | 1,239 | 1,239 | 1,212 | 1,213 | 189,200 |
| 2014/10/01 | 1,234 | 1,264 | 1,230 | 1,259 | 237,500 |
| 2014/09/30 | 1,245 | 1,254 | 1,229 | 1,229 | 180,500 |
| 2014/09/29 | 1,235 | 1,255 | 1,229 | 1,241 | 175,300 |
| 2014/09/26 | 1,235 | 1,243 | 1,230 | 1,235 | 138,800 |
| 2014/09/25 | 1,255 | 1,255 | 1,230 | 1,242 | 259,300 |
| 2014/09/24 | 1,257 | 1,263 | 1,233 | 1,248 | 552,200 |
| 2014/09/22 | 1,286 | 1,308 | 1,283 | 1,299 | 137,500 |
| 2014/09/19 | 1,278 | 1,281 | 1,264 | 1,279 | 84,400 |
| 2014/09/18 | 1,271 | 1,279 | 1,267 | 1,273 | 69,200 |
| 2014/09/17 | 1,269 | 1,275 | 1,263 | 1,264 | 57,900 |
| 2014/09/16 | 1,275 | 1,280 | 1,258 | 1,265 | 81,000 |
| 2014/09/12 | 1,277 | 1,277 | 1,268 | 1,275 | 71,900 |
| 2014/09/11 | 1,285 | 1,285 | 1,270 | 1,272 | 73,000 |
| 2014/09/10 | 1,259 | 1,267 | 1,252 | 1,267 | 75,200 |
| 2014/09/09 | 1,262 | 1,262 | 1,252 | 1,258 | 45,200 |
| 2014/09/08 | 1,261 | 1,262 | 1,250 | 1,256 | 86,400 |
| 2014/09/05 | 1,254 | 1,267 | 1,245 | 1,254 | 68,100 |
| 2014/09/04 | 1,256 | 1,258 | 1,241 | 1,243 | 162,500 |
| 2014/09/03 | 1,263 | 1,269 | 1,251 | 1,258 | 176,100 |
| 2014/09/02 | 1,286 | 1,287 | 1,255 | 1,255 | 252,900 |
| 2014/09/01 | 1,303 | 1,305 | 1,288 | 1,289 | 78,100 |
| 2014/08/29 | 1,289 | 1,301 | 1,286 | 1,300 | 33,900 |
| 2014/08/28 | 1,300 | 1,305 | 1,288 | 1,295 | 54,800 |
| 2014/08/27 | 1,300 | 1,310 | 1,299 | 1,303 | 73,200 |
| 2014/08/26 | 1,310 | 1,313 | 1,293 | 1,300 | 138,900 |
| 2014/08/25 | 1,309 | 1,324 | 1,307 | 1,318 | 140,100 |
| 2014/08/22 | 1,332 | 1,336 | 1,300 | 1,302 | 148,700 |
| 2014/08/21 | 1,340 | 1,341 | 1,325 | 1,328 | 101,300 |
| 2014/08/20 | 1,350 | 1,357 | 1,341 | 1,343 | 60,000 |
| 2014/08/19 | 1,350 | 1,360 | 1,350 | 1,357 | 42,900 |
| 2014/08/18 | 1,342 | 1,357 | 1,330 | 1,346 | 334,900 |
| 2014/08/15 | 1,364 | 1,385 | 1,364 | 1,373 | 119,000 |
| 2014/08/14 | 1,389 | 1,398 | 1,374 | 1,378 | 63,400 |
| 2014/08/13 | 1,390 | 1,395 | 1,380 | 1,389 | 36,700 |
| 2014/08/12 | 1,385 | 1,398 | 1,381 | 1,388 | 36,500 |
| 2014/08/11 | 1,385 | 1,385 | 1,370 | 1,381 | 40,800 |
| 2014/08/08 | 1,342 | 1,368 | 1,342 | 1,348 | 80,600 |
| 2014/08/07 | 1,342 | 1,372 | 1,342 | 1,366 | 79,700 |
| 2014/08/06 | 1,356 | 1,359 | 1,324 | 1,330 | 136,400 |
| 2014/08/05 | 1,360 | 1,376 | 1,353 | 1,356 | 96,700 |
| 2014/08/04 | 1,399 | 1,399 | 1,367 | 1,369 | 114,100 |
| 2014/08/01 | 1,382 | 1,400 | 1,381 | 1,393 | 61,700 |
| 2014/07/31 | 1,408 | 1,408 | 1,385 | 1,388 | 64,400 |
| 2014/07/30 | 1,414 | 1,416 | 1,392 | 1,395 | 61,600 |
| 2014/07/29 | 1,397 | 1,414 | 1,394 | 1,413 | 59,000 |
| 2014/07/28 | 1,391 | 1,404 | 1,380 | 1,394 | 102,600 |
| 2014/07/25 | 1,402 | 1,402 | 1,388 | 1,398 | 37,400 |
| 2014/07/24 | 1,408 | 1,410 | 1,386 | 1,392 | 103,500 |
| 2014/07/23 | 1,424 | 1,430 | 1,412 | 1,421 | 63,300 |
| 2014/07/22 | 1,388 | 1,424 | 1,388 | 1,417 | 91,900 |
| 2014/07/18 | 1,390 | 1,390 | 1,368 | 1,382 | 79,500 |
| 2014/07/17 | 1,406 | 1,415 | 1,387 | 1,391 | 77,600 |
| 2014/07/16 | 1,435 | 1,442 | 1,406 | 1,409 | 86,900 |
| 2014/07/15 | 1,420 | 1,440 | 1,406 | 1,434 | 96,200 |
| 2014/07/14 | 1,393 | 1,422 | 1,385 | 1,408 | 135,100 |
| 2014/07/11 | 1,380 | 1,386 | 1,358 | 1,385 | 137,100 |
| 2014/07/10 | 1,395 | 1,395 | 1,386 | 1,390 | 88,800 |
| 2014/07/09 | 1,395 | 1,395 | 1,382 | 1,389 | 148,400 |
| 2014/07/08 | 1,410 | 1,413 | 1,390 | 1,395 | 253,600 |
| 2014/07/07 | 1,440 | 1,455 | 1,427 | 1,439 | 117,200 |
| 2014/07/04 | 1,441 | 1,452 | 1,439 | 1,446 | 75,800 |
| 2014/07/03 | 1,457 | 1,458 | 1,426 | 1,438 | 125,400 |
| 2014/07/02 | 1,460 | 1,467 | 1,438 | 1,458 | 144,200 |
| 2014/07/01 | 1,450 | 1,453 | 1,435 | 1,444 | 112,500 |
| 2014/06/30 | 1,430 | 1,460 | 1,428 | 1,459 | 129,800 |
| 2014/06/27 | 1,435 | 1,442 | 1,421 | 1,434 | 103,600 |
| 2014/06/26 | 1,440 | 1,445 | 1,429 | 1,433 | 119,800 |
| 2014/06/25 | 1,454 | 1,460 | 1,432 | 1,436 | 129,100 |
| 2014/06/24 | 1,441 | 1,457 | 1,428 | 1,450 | 186,000 |
| 2014/06/23 | 1,457 | 1,462 | 1,430 | 1,444 | 198,300 |
| 2014/06/20 | 1,470 | 1,482 | 1,444 | 1,457 | 241,800 |
| 2014/06/19 | 1,477 | 1,493 | 1,462 | 1,478 | 222,800 |
| 2014/06/18 | 1,422 | 1,477 | 1,418 | 1,476 | 378,900 |
| 2014/06/17 | 1,435 | 1,457 | 1,382 | 1,406 | 534,600 |
| 2014/06/16 | 1,392 | 1,400 | 1,376 | 1,379 | 91,700 |
| 2014/06/13 | 1,385 | 1,400 | 1,374 | 1,400 | 168,700 |
| 2014/06/12 | 1,352 | 1,391 | 1,338 | 1,384 | 138,600 |
| 2014/06/11 | 1,360 | 1,360 | 1,341 | 1,352 | 74,600 |
| 2014/06/10 | 1,365 | 1,374 | 1,351 | 1,355 | 100,900 |
| 2014/06/09 | 1,367 | 1,383 | 1,364 | 1,365 | 61,300 |
| 2014/06/06 | 1,356 | 1,377 | 1,353 | 1,372 | 73,200 |
| 2014/06/05 | 1,360 | 1,381 | 1,351 | 1,367 | 99,800 |
| 2014/06/04 | 1,381 | 1,381 | 1,356 | 1,360 | 96,700 |
| 2014/06/03 | 1,392 | 1,413 | 1,382 | 1,394 | 182,300 |
| 2014/06/02 | 1,361 | 1,405 | 1,361 | 1,401 | 162,200 |
| 2014/05/30 | 1,347 | 1,361 | 1,338 | 1,357 | 98,600 |
| 2014/05/29 | 1,335 | 1,353 | 1,329 | 1,347 | 88,200 |
| 2014/05/28 | 1,321 | 1,335 | 1,318 | 1,325 | 58,200 |
| 2014/05/27 | 1,322 | 1,333 | 1,318 | 1,321 | 55,100 |
| 2014/05/26 | 1,308 | 1,317 | 1,298 | 1,317 | 74,900 |
| 2014/05/23 | 1,270 | 1,286 | 1,263 | 1,282 | 74,300 |
| 2014/05/22 | 1,268 | 1,278 | 1,244 | 1,270 | 186,200 |
| 2014/05/21 | 1,267 | 1,270 | 1,241 | 1,251 | 113,900 |
| 2014/05/20 | 1,271 | 1,283 | 1,251 | 1,265 | 129,100 |
| 2014/05/19 | 1,311 | 1,311 | 1,241 | 1,241 | 202,800 |
| 2014/05/16 | 1,285 | 1,289 | 1,276 | 1,286 | 79,900 |
| 2014/05/15 | 1,272 | 1,291 | 1,265 | 1,282 | 69,000 |
| 2014/05/14 | 1,274 | 1,285 | 1,271 | 1,280 | 117,100 |
| 2014/05/13 | 1,284 | 1,288 | 1,260 | 1,260 | 182,000 |
| 2014/05/12 | 1,276 | 1,284 | 1,254 | 1,258 | 149,300 |
| 2014/05/09 | 1,295 | 1,303 | 1,270 | 1,271 | 182,100 |
| 2014/05/08 | 1,296 | 1,306 | 1,279 | 1,295 | 134,000 |
| 2014/05/07 | 1,305 | 1,312 | 1,271 | 1,275 | 268,100 |
| 2014/05/02 | 1,328 | 1,354 | 1,314 | 1,318 | 199,400 |
| 2014/05/01 | 1,350 | 1,376 | 1,325 | 1,331 | 158,900 |
| 2014/04/30 | 1,381 | 1,392 | 1,342 | 1,358 | 222,500 |
| 2014/04/28 | 1,376 | 1,394 | 1,356 | 1,371 | 143,700 |
| 2014/04/25 | 1,370 | 1,393 | 1,354 | 1,389 | 217,100 |
| 2014/04/24 | 1,344 | 1,380 | 1,340 | 1,376 | 242,000 |
| 2014/04/23 | 1,284 | 1,336 | 1,280 | 1,331 | 308,700 |
| 2014/04/22 | 1,284 | 1,288 | 1,256 | 1,258 | 117,800 |
| 2014/04/21 | 1,276 | 1,283 | 1,262 | 1,271 | 96,200 |
| 2014/04/18 | 1,280 | 1,281 | 1,252 | 1,273 | 150,700 |
| 2014/04/17 | 1,325 | 1,325 | 1,280 | 1,282 | 102,500 |
| 2014/04/16 | 1,280 | 1,301 | 1,262 | 1,270 | 197,400 |
| 2014/04/15 | 1,285 | 1,285 | 1,261 | 1,262 | 88,600 |
| 2014/04/14 | 1,287 | 1,295 | 1,266 | 1,270 | 137,400 |
| 2014/04/11 | 1,269 | 1,289 | 1,262 | 1,272 | 275,500 |
| 2014/04/10 | 1,327 | 1,334 | 1,261 | 1,279 | 233,000 |
| 2014/04/09 | 1,326 | 1,341 | 1,297 | 1,300 | 168,800 |
| 2014/04/08 | 1,371 | 1,377 | 1,322 | 1,327 | 180,500 |
| 2014/04/07 | 1,454 | 1,459 | 1,371 | 1,382 | 201,500 |
| 2014/04/04 | 1,423 | 1,465 | 1,411 | 1,454 | 226,700 |
| 2014/04/03 | 1,403 | 1,442 | 1,381 | 1,423 | 193,700 |
| 2014/04/02 | 1,396 | 1,445 | 1,378 | 1,431 | 277,000 |
| 2014/04/01 | 1,370 | 1,416 | 1,363 | 1,395 | 227,600 |
| 2014/03/31 | 1,380 | 1,402 | 1,338 | 1,397 | 254,100 |
| 2014/03/28 | 1,331 | 1,388 | 1,304 | 1,379 | 313,200 |
| 2014/03/27 | 1,363 | 1,373 | 1,320 | 1,347 | 281,800 |
| 2014/03/26 | 1,391 | 1,392 | 1,356 | 1,379 | 196,400 |
| 2014/03/25 | 1,419 | 1,439 | 1,401 | 1,406 | 144,800 |
| 2014/03/24 | 1,405 | 1,442 | 1,405 | 1,416 | 148,300 |
| 2014/03/20 | 1,432 | 1,432 | 1,400 | 1,405 | 66,000 |
| 2014/03/19 | 1,420 | 1,455 | 1,419 | 1,432 | 107,100 |
| 2014/03/18 | 1,406 | 1,435 | 1,394 | 1,419 | 101,200 |
| 2014/03/17 | 1,380 | 1,407 | 1,372 | 1,380 | 60,200 |
| 2014/03/14 | 1,445 | 1,445 | 1,405 | 1,408 | 100,300 |
| 2014/03/13 | 1,431 | 1,459 | 1,431 | 1,455 | 51,900 |
| 2014/03/12 | 1,432 | 1,452 | 1,426 | 1,449 | 54,800 |
| 2014/03/11 | 1,460 | 1,465 | 1,433 | 1,462 | 60,400 |
| 2014/03/10 | 1,459 | 1,459 | 1,428 | 1,458 | 74,600 |
| 2014/03/07 | 1,459 | 1,465 | 1,433 | 1,448 | 115,000 |
| 2014/03/06 | 1,435 | 1,458 | 1,425 | 1,454 | 156,100 |
| 2014/03/05 | 1,428 | 1,442 | 1,415 | 1,430 | 113,300 |
| 2014/03/04 | 1,411 | 1,429 | 1,381 | 1,428 | 206,100 |
| 2014/03/03 | 1,339 | 1,418 | 1,339 | 1,414 | 294,500 |
| 2014/02/28 | 1,376 | 1,379 | 1,329 | 1,339 | 158,600 |
| 2014/02/27 | 1,370 | 1,380 | 1,347 | 1,366 | 66,400 |
| 2014/02/26 | 1,401 | 1,405 | 1,360 | 1,370 | 94,600 |
| 2014/02/25 | 1,393 | 1,409 | 1,382 | 1,397 | 116,300 |
| 2014/02/24 | 1,367 | 1,380 | 1,349 | 1,380 | 119,300 |
| 2014/02/21 | 1,353 | 1,370 | 1,333 | 1,358 | 136,100 |
| 2014/02/20 | 1,351 | 1,365 | 1,320 | 1,337 | 83,300 |
| 2014/02/19 | 1,338 | 1,360 | 1,332 | 1,346 | 141,500 |
| 2014/02/18 | 1,312 | 1,348 | 1,305 | 1,336 | 170,200 |
| 2014/02/17 | 1,315 | 1,343 | 1,304 | 1,339 | 159,500 |
| 2014/02/14 | 1,326 | 1,331 | 1,302 | 1,308 | 95,700 |
| 2014/02/13 | 1,339 | 1,355 | 1,317 | 1,321 | 144,800 |
| 2014/02/12 | 1,358 | 1,376 | 1,324 | 1,332 | 229,200 |
| 2014/02/10 | 1,361 | 1,372 | 1,342 | 1,366 | 154,200 |
| 2014/02/07 | 1,360 | 1,382 | 1,328 | 1,355 | 202,100 |
| 2014/02/06 | 1,300 | 1,383 | 1,300 | 1,359 | 230,300 |
| 2014/02/05 | 1,341 | 1,357 | 1,288 | 1,305 | 196,000 |
| 2014/02/04 | 1,325 | 1,360 | 1,325 | 1,342 | 290,300 |
| 2014/02/03 | 1,389 | 1,430 | 1,317 | 1,420 | 290,800 |
| 2014/01/31 | 1,385 | 1,398 | 1,370 | 1,393 | 97,100 |
| 2014/01/30 | 1,403 | 1,405 | 1,375 | 1,383 | 125,200 |
| 2014/01/29 | 1,418 | 1,440 | 1,397 | 1,438 | 153,600 |
| 2014/01/28 | 1,390 | 1,434 | 1,364 | 1,418 | 199,300 |
| 2014/01/27 | 1,400 | 1,423 | 1,385 | 1,387 | 188,000 |
| 2014/01/24 | 1,430 | 1,439 | 1,417 | 1,422 | 163,200 |
| 2014/01/23 | 1,466 | 1,472 | 1,435 | 1,435 | 150,100 |
| 2014/01/22 | 1,494 | 1,494 | 1,451 | 1,464 | 167,700 |
| 2014/01/21 | 1,494 | 1,500 | 1,478 | 1,495 | 59,900 |
| 2014/01/20 | 1,486 | 1,489 | 1,473 | 1,486 | 40,500 |
| 2014/01/17 | 1,491 | 1,491 | 1,473 | 1,481 | 68,800 |
| 2014/01/16 | 1,497 | 1,501 | 1,486 | 1,493 | 55,800 |
| 2014/01/15 | 1,493 | 1,499 | 1,475 | 1,495 | 81,900 |
| 2014/01/14 | 1,491 | 1,502 | 1,483 | 1,487 | 64,200 |
| 2014/01/10 | 1,521 | 1,525 | 1,492 | 1,516 | 108,700 |
| 2014/01/09 | 1,513 | 1,521 | 1,495 | 1,520 | 129,400 |
| 2014/01/08 | 1,483 | 1,513 | 1,474 | 1,511 | 127,700 |
| 2014/01/07 | 1,470 | 1,514 | 1,464 | 1,483 | 207,500 |
| 2014/01/06 | 1,477 | 1,479 | 1,443 | 1,464 | 136,100 |