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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,280 | 1,288 | 1,267 | 1,288 | 42,900 |
| 2015/12/29 | 1,247 | 1,282 | 1,245 | 1,282 | 79,400 |
| 2015/12/28 | 1,272 | 1,281 | 1,246 | 1,249 | 81,100 |
| 2015/12/25 | 1,275 | 1,275 | 1,245 | 1,260 | 91,300 |
| 2015/12/24 | 1,283 | 1,295 | 1,266 | 1,276 | 131,600 |
| 2015/12/22 | 1,338 | 1,347 | 1,257 | 1,279 | 215,900 |
| 2015/12/21 | 1,332 | 1,341 | 1,291 | 1,311 | 124,100 |
| 2015/12/18 | 1,319 | 1,359 | 1,318 | 1,349 | 169,300 |
| 2015/12/17 | 1,313 | 1,338 | 1,306 | 1,329 | 121,100 |
| 2015/12/16 | 1,323 | 1,323 | 1,296 | 1,306 | 84,200 |
| 2015/12/15 | 1,320 | 1,339 | 1,303 | 1,312 | 97,600 |
| 2015/12/14 | 1,330 | 1,330 | 1,297 | 1,299 | 58,200 |
| 2015/12/11 | 1,340 | 1,342 | 1,313 | 1,334 | 87,700 |
| 2015/12/10 | 1,383 | 1,385 | 1,348 | 1,355 | 101,800 |
| 2015/12/09 | 1,365 | 1,392 | 1,359 | 1,383 | 126,100 |
| 2015/12/08 | 1,348 | 1,381 | 1,346 | 1,375 | 128,900 |
| 2015/12/07 | 1,364 | 1,364 | 1,329 | 1,349 | 150,200 |
| 2015/12/04 | 1,318 | 1,367 | 1,302 | 1,364 | 271,600 |
| 2015/12/03 | 1,290 | 1,329 | 1,287 | 1,325 | 173,300 |
| 2015/12/02 | 1,269 | 1,299 | 1,261 | 1,293 | 166,700 |
| 2015/12/01 | 1,278 | 1,278 | 1,262 | 1,269 | 71,900 |
| 2015/11/30 | 1,287 | 1,298 | 1,256 | 1,269 | 123,200 |
| 2015/11/27 | 1,257 | 1,281 | 1,252 | 1,272 | 110,700 |
| 2015/11/26 | 1,239 | 1,258 | 1,233 | 1,255 | 111,300 |
| 2015/11/25 | 1,248 | 1,248 | 1,236 | 1,239 | 54,800 |
| 2015/11/24 | 1,245 | 1,249 | 1,232 | 1,237 | 81,200 |
| 2015/11/20 | 1,240 | 1,242 | 1,226 | 1,238 | 81,300 |
| 2015/11/19 | 1,220 | 1,248 | 1,220 | 1,241 | 125,500 |
| 2015/11/18 | 1,208 | 1,234 | 1,203 | 1,211 | 94,600 |
| 2015/11/17 | 1,215 | 1,219 | 1,202 | 1,211 | 46,600 |
| 2015/11/16 | 1,203 | 1,208 | 1,192 | 1,197 | 48,700 |
| 2015/11/13 | 1,216 | 1,226 | 1,213 | 1,217 | 50,300 |
| 2015/11/12 | 1,230 | 1,246 | 1,217 | 1,219 | 90,700 |
| 2015/11/11 | 1,217 | 1,235 | 1,217 | 1,232 | 48,900 |
| 2015/11/10 | 1,210 | 1,226 | 1,208 | 1,222 | 145,100 |
| 2015/11/09 | 1,225 | 1,240 | 1,216 | 1,222 | 90,600 |
| 2015/11/06 | 1,184 | 1,234 | 1,184 | 1,212 | 160,500 |
| 2015/11/05 | 1,195 | 1,207 | 1,185 | 1,189 | 147,700 |
| 2015/11/04 | 1,210 | 1,210 | 1,183 | 1,185 | 112,400 |
| 2015/11/02 | 1,179 | 1,210 | 1,174 | 1,193 | 132,200 |
| 2015/10/30 | 1,201 | 1,204 | 1,174 | 1,191 | 146,200 |
| 2015/10/29 | 1,203 | 1,205 | 1,173 | 1,187 | 231,500 |
| 2015/10/28 | 1,229 | 1,232 | 1,194 | 1,201 | 118,700 |
| 2015/10/27 | 1,237 | 1,255 | 1,224 | 1,232 | 57,100 |
| 2015/10/26 | 1,223 | 1,249 | 1,214 | 1,232 | 142,100 |
| 2015/10/23 | 1,239 | 1,239 | 1,181 | 1,205 | 260,400 |
| 2015/10/22 | 1,245 | 1,256 | 1,224 | 1,228 | 85,600 |
| 2015/10/21 | 1,251 | 1,260 | 1,233 | 1,258 | 76,500 |
| 2015/10/20 | 1,238 | 1,261 | 1,226 | 1,254 | 107,100 |
| 2015/10/19 | 1,241 | 1,271 | 1,212 | 1,238 | 121,400 |
| 2015/10/16 | 1,250 | 1,258 | 1,230 | 1,237 | 129,800 |
| 2015/10/15 | 1,244 | 1,271 | 1,242 | 1,248 | 95,100 |
| 2015/10/14 | 1,264 | 1,271 | 1,239 | 1,259 | 116,900 |
| 2015/10/13 | 1,251 | 1,284 | 1,245 | 1,283 | 94,700 |
| 2015/10/09 | 1,278 | 1,278 | 1,242 | 1,253 | 76,500 |
| 2015/10/08 | 1,279 | 1,288 | 1,254 | 1,278 | 91,600 |
| 2015/10/07 | 1,250 | 1,287 | 1,243 | 1,281 | 164,500 |
| 2015/10/06 | 1,240 | 1,251 | 1,222 | 1,243 | 212,300 |
| 2015/10/05 | 1,288 | 1,288 | 1,245 | 1,264 | 109,400 |
| 2015/10/02 | 1,310 | 1,328 | 1,251 | 1,275 | 187,000 |
| 2015/10/01 | 1,312 | 1,345 | 1,294 | 1,322 | 108,100 |
| 2015/09/30 | 1,330 | 1,384 | 1,273 | 1,305 | 327,100 |
| 2015/09/29 | 1,305 | 1,332 | 1,260 | 1,317 | 174,400 |
| 2015/09/28 | 1,351 | 1,372 | 1,321 | 1,344 | 326,000 |
| 2015/09/25 | 1,242 | 1,262 | 1,183 | 1,255 | 208,800 |
| 2015/09/24 | 1,196 | 1,249 | 1,195 | 1,246 | 145,300 |
| 2015/09/18 | 1,185 | 1,201 | 1,172 | 1,196 | 65,500 |
| 2015/09/17 | 1,189 | 1,210 | 1,173 | 1,191 | 87,800 |
| 2015/09/16 | 1,208 | 1,211 | 1,181 | 1,205 | 72,100 |
| 2015/09/15 | 1,259 | 1,259 | 1,202 | 1,204 | 77,100 |
| 2015/09/14 | 1,267 | 1,267 | 1,236 | 1,238 | 55,600 |
| 2015/09/11 | 1,256 | 1,267 | 1,220 | 1,227 | 110,700 |
| 2015/09/10 | 1,207 | 1,236 | 1,180 | 1,230 | 86,600 |
| 2015/09/09 | 1,188 | 1,233 | 1,179 | 1,230 | 91,700 |
| 2015/09/08 | 1,153 | 1,173 | 1,142 | 1,159 | 84,100 |
| 2015/09/07 | 1,148 | 1,164 | 1,126 | 1,149 | 38,800 |
| 2015/09/04 | 1,188 | 1,189 | 1,148 | 1,153 | 50,000 |
| 2015/09/03 | 1,199 | 1,214 | 1,178 | 1,179 | 43,400 |
| 2015/09/02 | 1,200 | 1,214 | 1,176 | 1,184 | 74,000 |
| 2015/09/01 | 1,261 | 1,264 | 1,219 | 1,219 | 96,500 |
| 2015/08/31 | 1,265 | 1,270 | 1,246 | 1,260 | 63,200 |
| 2015/08/28 | 1,242 | 1,271 | 1,240 | 1,264 | 101,000 |
| 2015/08/27 | 1,194 | 1,249 | 1,191 | 1,233 | 148,900 |
| 2015/08/26 | 1,174 | 1,198 | 1,160 | 1,184 | 145,200 |
| 2015/08/25 | 1,155 | 1,226 | 1,106 | 1,168 | 173,900 |
| 2015/08/24 | 1,206 | 1,239 | 1,188 | 1,190 | 166,800 |
| 2015/08/21 | 1,211 | 1,257 | 1,211 | 1,245 | 133,200 |
| 2015/08/20 | 1,258 | 1,280 | 1,250 | 1,258 | 64,900 |
| 2015/08/19 | 1,256 | 1,269 | 1,237 | 1,259 | 128,700 |
| 2015/08/18 | 1,287 | 1,295 | 1,261 | 1,265 | 256,200 |
| 2015/08/17 | 1,347 | 1,350 | 1,281 | 1,308 | 234,000 |
| 2015/08/14 | 1,333 | 1,358 | 1,328 | 1,347 | 100,200 |
| 2015/08/13 | 1,339 | 1,353 | 1,322 | 1,342 | 86,600 |
| 2015/08/12 | 1,360 | 1,365 | 1,337 | 1,340 | 142,000 |
| 2015/08/11 | 1,351 | 1,387 | 1,339 | 1,364 | 237,300 |
| 2015/08/10 | 1,325 | 1,354 | 1,321 | 1,343 | 81,300 |
| 2015/08/07 | 1,333 | 1,348 | 1,317 | 1,333 | 105,200 |
| 2015/08/06 | 1,342 | 1,353 | 1,320 | 1,340 | 127,100 |
| 2015/08/05 | 1,378 | 1,378 | 1,333 | 1,341 | 237,800 |
| 2015/08/04 | 1,398 | 1,406 | 1,330 | 1,379 | 395,900 |
| 2015/08/03 | 1,480 | 1,488 | 1,392 | 1,399 | 307,700 |
| 2015/07/31 | 1,439 | 1,485 | 1,429 | 1,485 | 174,300 |
| 2015/07/30 | 1,410 | 1,447 | 1,401 | 1,432 | 115,900 |
| 2015/07/29 | 1,427 | 1,427 | 1,389 | 1,405 | 120,500 |
| 2015/07/28 | 1,416 | 1,428 | 1,401 | 1,419 | 118,800 |
| 2015/07/27 | 1,484 | 1,484 | 1,424 | 1,432 | 101,200 |
| 2015/07/24 | 1,467 | 1,487 | 1,445 | 1,486 | 162,100 |
| 2015/07/23 | 1,476 | 1,530 | 1,467 | 1,470 | 251,900 |
| 2015/07/22 | 1,468 | 1,478 | 1,433 | 1,465 | 154,300 |
| 2015/07/21 | 1,450 | 1,497 | 1,450 | 1,486 | 140,800 |
| 2015/07/17 | 1,431 | 1,469 | 1,428 | 1,447 | 146,400 |
| 2015/07/16 | 1,436 | 1,444 | 1,430 | 1,444 | 138,300 |
| 2015/07/15 | 1,398 | 1,444 | 1,398 | 1,436 | 177,300 |
| 2015/07/14 | 1,420 | 1,442 | 1,394 | 1,413 | 211,400 |
| 2015/07/13 | 1,440 | 1,443 | 1,412 | 1,419 | 116,400 |
| 2015/07/10 | 1,462 | 1,464 | 1,403 | 1,436 | 211,400 |
| 2015/07/09 | 1,387 | 1,470 | 1,332 | 1,465 | 413,200 |
| 2015/07/08 | 1,418 | 1,438 | 1,388 | 1,417 | 405,300 |
| 2015/07/07 | 1,322 | 1,430 | 1,320 | 1,421 | 734,200 |
| 2015/07/06 | 1,300 | 1,300 | 1,264 | 1,292 | 132,600 |
| 2015/07/03 | 1,293 | 1,327 | 1,291 | 1,311 | 189,200 |
| 2015/07/02 | 1,270 | 1,323 | 1,270 | 1,304 | 272,400 |
| 2015/07/01 | 1,275 | 1,280 | 1,259 | 1,270 | 118,300 |
| 2015/06/30 | 1,260 | 1,297 | 1,257 | 1,292 | 220,300 |
| 2015/06/29 | 1,207 | 1,270 | 1,207 | 1,270 | 242,600 |
| 2015/06/26 | 1,267 | 1,295 | 1,260 | 1,281 | 315,700 |
| 2015/06/25 | 1,239 | 1,265 | 1,231 | 1,258 | 242,700 |
| 2015/06/24 | 1,210 | 1,250 | 1,206 | 1,248 | 383,700 |
| 2015/06/23 | 1,160 | 1,210 | 1,158 | 1,208 | 660,000 |
| 2015/06/22 | 1,114 | 1,157 | 1,110 | 1,157 | 258,300 |
| 2015/06/19 | 1,127 | 1,138 | 1,110 | 1,125 | 153,200 |
| 2015/06/18 | 1,141 | 1,149 | 1,126 | 1,130 | 96,700 |
| 2015/06/17 | 1,140 | 1,148 | 1,137 | 1,140 | 75,800 |
| 2015/06/16 | 1,136 | 1,144 | 1,135 | 1,140 | 64,600 |
| 2015/06/15 | 1,140 | 1,147 | 1,135 | 1,135 | 60,800 |
| 2015/06/12 | 1,142 | 1,154 | 1,139 | 1,142 | 171,000 |
| 2015/06/11 | 1,139 | 1,150 | 1,131 | 1,132 | 120,300 |
| 2015/06/10 | 1,132 | 1,148 | 1,130 | 1,133 | 112,000 |
| 2015/06/09 | 1,145 | 1,149 | 1,131 | 1,136 | 180,300 |
| 2015/06/08 | 1,156 | 1,160 | 1,146 | 1,150 | 183,200 |
| 2015/06/05 | 1,137 | 1,150 | 1,135 | 1,146 | 288,400 |
| 2015/06/04 | 1,112 | 1,135 | 1,112 | 1,132 | 263,000 |
| 2015/06/03 | 1,093 | 1,110 | 1,093 | 1,110 | 254,900 |
| 2015/06/02 | 1,086 | 1,095 | 1,082 | 1,089 | 154,900 |
| 2015/06/01 | 1,080 | 1,097 | 1,077 | 1,091 | 230,400 |
| 2015/05/29 | 1,076 | 1,088 | 1,071 | 1,075 | 329,800 |
| 2015/05/28 | 1,095 | 1,095 | 1,076 | 1,079 | 155,100 |
| 2015/05/27 | 1,100 | 1,101 | 1,073 | 1,085 | 334,900 |
| 2015/05/26 | 1,092 | 1,105 | 1,091 | 1,098 | 234,100 |
| 2015/05/25 | 1,078 | 1,089 | 1,075 | 1,089 | 209,800 |
| 2015/05/22 | 1,066 | 1,077 | 1,064 | 1,073 | 167,000 |
| 2015/05/21 | 1,067 | 1,067 | 1,060 | 1,061 | 122,500 |
| 2015/05/20 | 1,060 | 1,069 | 1,058 | 1,065 | 281,800 |
| 2015/05/19 | 1,056 | 1,067 | 1,050 | 1,056 | 222,200 |
| 2015/05/18 | 1,040 | 1,053 | 1,038 | 1,053 | 153,100 |
| 2015/05/15 | 1,048 | 1,052 | 1,037 | 1,038 | 205,300 |
| 2015/05/14 | 1,067 | 1,067 | 1,046 | 1,046 | 164,100 |
| 2015/05/13 | 1,040 | 1,064 | 1,037 | 1,063 | 257,800 |
| 2015/05/12 | 1,050 | 1,050 | 1,039 | 1,042 | 167,500 |
| 2015/05/11 | 1,052 | 1,057 | 1,045 | 1,051 | 125,400 |
| 2015/05/08 | 1,052 | 1,053 | 1,044 | 1,046 | 161,500 |
| 2015/05/07 | 1,057 | 1,063 | 1,050 | 1,051 | 135,400 |
| 2015/05/01 | 1,056 | 1,061 | 1,050 | 1,059 | 138,400 |
| 2015/04/30 | 1,070 | 1,073 | 1,055 | 1,060 | 151,000 |
| 2015/04/28 | 1,073 | 1,074 | 1,062 | 1,072 | 168,100 |
| 2015/04/27 | 1,080 | 1,080 | 1,066 | 1,072 | 151,500 |
| 2015/04/24 | 1,070 | 1,077 | 1,050 | 1,074 | 434,400 |
| 2015/04/23 | 1,061 | 1,077 | 1,047 | 1,074 | 279,800 |
| 2015/04/22 | 1,055 | 1,063 | 1,038 | 1,057 | 362,700 |
| 2015/04/21 | 1,065 | 1,068 | 1,051 | 1,055 | 307,800 |
| 2015/04/20 | 1,076 | 1,076 | 1,063 | 1,064 | 274,200 |
| 2015/04/17 | 1,082 | 1,085 | 1,075 | 1,077 | 225,200 |
| 2015/04/16 | 1,092 | 1,092 | 1,076 | 1,082 | 200,200 |
| 2015/04/15 | 1,090 | 1,098 | 1,081 | 1,081 | 180,000 |
| 2015/04/14 | 1,080 | 1,091 | 1,076 | 1,090 | 217,900 |
| 2015/04/13 | 1,098 | 1,103 | 1,075 | 1,080 | 278,600 |
| 2015/04/10 | 1,078 | 1,096 | 1,073 | 1,093 | 225,100 |
| 2015/04/09 | 1,097 | 1,101 | 1,070 | 1,078 | 448,000 |
| 2015/04/08 | 1,120 | 1,122 | 1,095 | 1,099 | 458,300 |
| 2015/04/07 | 1,145 | 1,150 | 1,120 | 1,125 | 365,000 |
| 2015/04/06 | 1,165 | 1,184 | 1,135 | 1,144 | 511,500 |
| 2015/04/03 | 1,233 | 1,255 | 1,225 | 1,255 | 113,900 |
| 2015/04/02 | 1,237 | 1,250 | 1,207 | 1,215 | 176,800 |
| 2015/04/01 | 1,242 | 1,270 | 1,235 | 1,242 | 197,600 |
| 2015/03/31 | 1,245 | 1,256 | 1,234 | 1,239 | 114,100 |
| 2015/03/30 | 1,215 | 1,241 | 1,215 | 1,240 | 106,600 |
| 2015/03/27 | 1,212 | 1,239 | 1,212 | 1,221 | 99,400 |
| 2015/03/26 | 1,227 | 1,227 | 1,211 | 1,218 | 60,400 |
| 2015/03/25 | 1,230 | 1,239 | 1,211 | 1,220 | 88,400 |
| 2015/03/24 | 1,209 | 1,228 | 1,201 | 1,222 | 164,100 |
| 2015/03/23 | 1,200 | 1,208 | 1,196 | 1,205 | 70,000 |
| 2015/03/20 | 1,192 | 1,200 | 1,188 | 1,196 | 58,000 |
| 2015/03/19 | 1,185 | 1,188 | 1,172 | 1,184 | 55,500 |
| 2015/03/18 | 1,177 | 1,193 | 1,168 | 1,175 | 103,400 |
| 2015/03/17 | 1,194 | 1,194 | 1,168 | 1,186 | 99,800 |
| 2015/03/16 | 1,196 | 1,208 | 1,191 | 1,193 | 83,500 |
| 2015/03/13 | 1,177 | 1,190 | 1,165 | 1,188 | 88,000 |
| 2015/03/12 | 1,159 | 1,165 | 1,154 | 1,165 | 46,600 |
| 2015/03/11 | 1,171 | 1,173 | 1,154 | 1,158 | 85,200 |
| 2015/03/10 | 1,218 | 1,218 | 1,172 | 1,175 | 158,500 |
| 2015/03/09 | 1,192 | 1,220 | 1,191 | 1,210 | 141,000 |
| 2015/03/06 | 1,184 | 1,190 | 1,180 | 1,188 | 50,100 |
| 2015/03/05 | 1,179 | 1,190 | 1,176 | 1,180 | 74,900 |
| 2015/03/04 | 1,150 | 1,184 | 1,146 | 1,179 | 162,400 |
| 2015/03/03 | 1,159 | 1,180 | 1,159 | 1,162 | 68,500 |
| 2015/03/02 | 1,154 | 1,170 | 1,147 | 1,162 | 89,400 |
| 2015/02/27 | 1,162 | 1,190 | 1,150 | 1,152 | 138,700 |
| 2015/02/26 | 1,164 | 1,173 | 1,161 | 1,167 | 98,200 |
| 2015/02/25 | 1,165 | 1,165 | 1,151 | 1,164 | 67,900 |
| 2015/02/24 | 1,165 | 1,168 | 1,160 | 1,166 | 69,900 |
| 2015/02/23 | 1,160 | 1,164 | 1,148 | 1,163 | 77,500 |
| 2015/02/20 | 1,161 | 1,164 | 1,148 | 1,162 | 96,600 |
| 2015/02/19 | 1,138 | 1,163 | 1,135 | 1,162 | 139,000 |
| 2015/02/18 | 1,122 | 1,147 | 1,120 | 1,139 | 160,000 |
| 2015/02/17 | 1,150 | 1,158 | 1,130 | 1,137 | 136,500 |
| 2015/02/16 | 1,135 | 1,153 | 1,134 | 1,148 | 73,100 |
| 2015/02/13 | 1,130 | 1,137 | 1,124 | 1,125 | 117,000 |
| 2015/02/12 | 1,140 | 1,140 | 1,129 | 1,130 | 97,500 |
| 2015/02/10 | 1,150 | 1,153 | 1,127 | 1,130 | 94,500 |
| 2015/02/09 | 1,134 | 1,148 | 1,131 | 1,146 | 51,300 |
| 2015/02/06 | 1,130 | 1,138 | 1,126 | 1,134 | 43,100 |
| 2015/02/05 | 1,134 | 1,138 | 1,125 | 1,128 | 79,300 |
| 2015/02/04 | 1,122 | 1,140 | 1,121 | 1,137 | 143,900 |
| 2015/02/03 | 1,144 | 1,144 | 1,094 | 1,122 | 221,900 |
| 2015/02/02 | 1,151 | 1,165 | 1,141 | 1,144 | 127,500 |
| 2015/01/30 | 1,158 | 1,172 | 1,145 | 1,155 | 159,500 |
| 2015/01/29 | 1,130 | 1,158 | 1,122 | 1,155 | 186,900 |
| 2015/01/28 | 1,110 | 1,135 | 1,110 | 1,129 | 98,500 |
| 2015/01/27 | 1,113 | 1,115 | 1,106 | 1,108 | 74,100 |
| 2015/01/26 | 1,100 | 1,115 | 1,098 | 1,113 | 72,000 |
| 2015/01/23 | 1,097 | 1,099 | 1,091 | 1,097 | 54,200 |
| 2015/01/22 | 1,095 | 1,098 | 1,086 | 1,093 | 82,100 |
| 2015/01/21 | 1,091 | 1,094 | 1,084 | 1,085 | 63,300 |
| 2015/01/20 | 1,076 | 1,090 | 1,071 | 1,089 | 76,200 |
| 2015/01/19 | 1,068 | 1,073 | 1,062 | 1,072 | 65,500 |
| 2015/01/16 | 1,078 | 1,079 | 1,060 | 1,068 | 105,600 |
| 2015/01/15 | 1,069 | 1,081 | 1,066 | 1,078 | 91,200 |
| 2015/01/14 | 1,076 | 1,079 | 1,066 | 1,068 | 65,200 |
| 2015/01/13 | 1,065 | 1,081 | 1,060 | 1,078 | 113,200 |
| 2015/01/09 | 1,080 | 1,082 | 1,060 | 1,063 | 95,300 |
| 2015/01/08 | 1,076 | 1,084 | 1,070 | 1,076 | 83,100 |
| 2015/01/07 | 1,063 | 1,077 | 1,062 | 1,072 | 127,200 |
| 2015/01/06 | 1,086 | 1,088 | 1,060 | 1,061 | 317,700 |
| 2015/01/05 | 1,113 | 1,117 | 1,086 | 1,090 | 205,200 |