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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,294 | 1,294 | 1,270 | 1,286 | 138,900 |
| 2016/12/29 | 1,302 | 1,305 | 1,292 | 1,299 | 87,600 |
| 2016/12/28 | 1,300 | 1,307 | 1,297 | 1,302 | 55,300 |
| 2016/12/27 | 1,298 | 1,307 | 1,295 | 1,300 | 38,900 |
| 2016/12/26 | 1,301 | 1,310 | 1,292 | 1,296 | 75,400 |
| 2016/12/22 | 1,310 | 1,314 | 1,288 | 1,297 | 145,700 |
| 2016/12/21 | 1,331 | 1,336 | 1,316 | 1,326 | 114,300 |
| 2016/12/20 | 1,330 | 1,335 | 1,319 | 1,331 | 93,800 |
| 2016/12/19 | 1,338 | 1,346 | 1,328 | 1,337 | 72,300 |
| 2016/12/16 | 1,334 | 1,344 | 1,327 | 1,341 | 86,600 |
| 2016/12/15 | 1,333 | 1,343 | 1,324 | 1,330 | 98,800 |
| 2016/12/14 | 1,348 | 1,357 | 1,327 | 1,332 | 111,000 |
| 2016/12/13 | 1,316 | 1,348 | 1,316 | 1,347 | 122,100 |
| 2016/12/12 | 1,330 | 1,335 | 1,315 | 1,324 | 101,000 |
| 2016/12/09 | 1,341 | 1,342 | 1,311 | 1,322 | 100,300 |
| 2016/12/08 | 1,330 | 1,348 | 1,326 | 1,341 | 154,900 |
| 2016/12/07 | 1,316 | 1,328 | 1,310 | 1,324 | 145,900 |
| 2016/12/06 | 1,265 | 1,309 | 1,264 | 1,308 | 276,700 |
| 2016/12/05 | 1,245 | 1,262 | 1,221 | 1,259 | 162,700 |
| 2016/12/02 | 1,245 | 1,249 | 1,232 | 1,245 | 91,200 |
| 2016/12/01 | 1,262 | 1,265 | 1,249 | 1,250 | 104,900 |
| 2016/11/30 | 1,254 | 1,260 | 1,240 | 1,259 | 124,200 |
| 2016/11/29 | 1,244 | 1,258 | 1,237 | 1,254 | 117,900 |
| 2016/11/28 | 1,250 | 1,253 | 1,236 | 1,243 | 110,100 |
| 2016/11/25 | 1,248 | 1,255 | 1,246 | 1,249 | 99,400 |
| 2016/11/24 | 1,240 | 1,252 | 1,223 | 1,246 | 195,500 |
| 2016/11/22 | 1,210 | 1,232 | 1,202 | 1,229 | 163,400 |
| 2016/11/21 | 1,208 | 1,209 | 1,192 | 1,204 | 184,300 |
| 2016/11/18 | 1,213 | 1,213 | 1,201 | 1,208 | 131,900 |
| 2016/11/17 | 1,220 | 1,220 | 1,206 | 1,209 | 139,500 |
| 2016/11/16 | 1,224 | 1,230 | 1,212 | 1,220 | 101,800 |
| 2016/11/15 | 1,230 | 1,232 | 1,208 | 1,229 | 83,800 |
| 2016/11/14 | 1,230 | 1,237 | 1,226 | 1,230 | 65,200 |
| 2016/11/11 | 1,256 | 1,256 | 1,222 | 1,225 | 115,600 |
| 2016/11/10 | 1,235 | 1,258 | 1,223 | 1,242 | 93,200 |
| 2016/11/09 | 1,246 | 1,251 | 1,192 | 1,205 | 126,600 |
| 2016/11/08 | 1,260 | 1,261 | 1,233 | 1,236 | 41,400 |
| 2016/11/07 | 1,230 | 1,255 | 1,218 | 1,251 | 124,800 |
| 2016/11/04 | 1,245 | 1,247 | 1,217 | 1,224 | 173,700 |
| 2016/11/02 | 1,263 | 1,263 | 1,250 | 1,256 | 77,600 |
| 2016/11/01 | 1,270 | 1,274 | 1,264 | 1,269 | 49,000 |
| 2016/10/31 | 1,275 | 1,277 | 1,262 | 1,268 | 54,100 |
| 2016/10/28 | 1,270 | 1,274 | 1,264 | 1,274 | 48,300 |
| 2016/10/27 | 1,276 | 1,276 | 1,259 | 1,264 | 78,100 |
| 2016/10/26 | 1,268 | 1,278 | 1,263 | 1,277 | 81,000 |
| 2016/10/25 | 1,274 | 1,274 | 1,262 | 1,268 | 43,600 |
| 2016/10/24 | 1,260 | 1,267 | 1,258 | 1,265 | 44,100 |
| 2016/10/21 | 1,266 | 1,268 | 1,255 | 1,257 | 79,700 |
| 2016/10/20 | 1,248 | 1,270 | 1,248 | 1,267 | 104,000 |
| 2016/10/19 | 1,244 | 1,256 | 1,243 | 1,250 | 46,100 |
| 2016/10/18 | 1,241 | 1,250 | 1,235 | 1,242 | 58,400 |
| 2016/10/17 | 1,236 | 1,240 | 1,226 | 1,240 | 93,700 |
| 2016/10/14 | 1,224 | 1,236 | 1,217 | 1,231 | 58,300 |
| 2016/10/13 | 1,232 | 1,244 | 1,218 | 1,224 | 179,500 |
| 2016/10/12 | 1,232 | 1,235 | 1,218 | 1,219 | 160,900 |
| 2016/10/11 | 1,255 | 1,258 | 1,225 | 1,232 | 217,400 |
| 2016/10/07 | 1,272 | 1,277 | 1,256 | 1,259 | 131,700 |
| 2016/10/06 | 1,290 | 1,290 | 1,267 | 1,277 | 214,000 |
| 2016/10/05 | 1,289 | 1,290 | 1,266 | 1,272 | 171,500 |
| 2016/10/04 | 1,285 | 1,299 | 1,280 | 1,289 | 119,300 |
| 2016/10/03 | 1,266 | 1,285 | 1,258 | 1,282 | 112,600 |
| 2016/09/30 | 1,278 | 1,278 | 1,256 | 1,256 | 181,600 |
| 2016/09/29 | 1,295 | 1,301 | 1,282 | 1,286 | 156,500 |
| 2016/09/28 | 1,304 | 1,317 | 1,283 | 1,290 | 105,500 |
| 2016/09/27 | 1,290 | 1,305 | 1,274 | 1,298 | 296,900 |
| 2016/09/26 | 1,308 | 1,319 | 1,296 | 1,297 | 171,300 |
| 2016/09/23 | 1,313 | 1,313 | 1,295 | 1,308 | 163,100 |
| 2016/09/21 | 1,289 | 1,317 | 1,289 | 1,313 | 161,600 |
| 2016/09/20 | 1,294 | 1,304 | 1,280 | 1,286 | 122,700 |
| 2016/09/16 | 1,286 | 1,293 | 1,273 | 1,293 | 51,000 |
| 2016/09/15 | 1,290 | 1,295 | 1,282 | 1,287 | 39,000 |
| 2016/09/14 | 1,315 | 1,315 | 1,290 | 1,297 | 45,700 |
| 2016/09/13 | 1,310 | 1,322 | 1,304 | 1,309 | 58,600 |
| 2016/09/12 | 1,302 | 1,309 | 1,285 | 1,300 | 93,400 |
| 2016/09/09 | 1,285 | 1,307 | 1,285 | 1,303 | 71,500 |
| 2016/09/08 | 1,330 | 1,330 | 1,286 | 1,293 | 221,000 |
| 2016/09/07 | 1,320 | 1,350 | 1,311 | 1,343 | 118,600 |
| 2016/09/06 | 1,273 | 1,343 | 1,272 | 1,319 | 152,200 |
| 2016/09/05 | 1,278 | 1,279 | 1,252 | 1,273 | 122,800 |
| 2016/09/02 | 1,290 | 1,296 | 1,264 | 1,275 | 91,400 |
| 2016/09/01 | 1,310 | 1,310 | 1,284 | 1,293 | 49,000 |
| 2016/08/31 | 1,299 | 1,311 | 1,282 | 1,310 | 98,100 |
| 2016/08/30 | 1,305 | 1,309 | 1,280 | 1,283 | 136,500 |
| 2016/08/29 | 1,352 | 1,354 | 1,320 | 1,324 | 69,100 |
| 2016/08/26 | 1,361 | 1,366 | 1,341 | 1,346 | 91,000 |
| 2016/08/25 | 1,361 | 1,365 | 1,338 | 1,345 | 32,500 |
| 2016/08/24 | 1,358 | 1,363 | 1,338 | 1,356 | 102,400 |
| 2016/08/23 | 1,333 | 1,370 | 1,332 | 1,357 | 114,100 |
| 2016/08/22 | 1,301 | 1,335 | 1,301 | 1,327 | 41,600 |
| 2016/08/19 | 1,315 | 1,315 | 1,272 | 1,297 | 85,100 |
| 2016/08/18 | 1,320 | 1,324 | 1,290 | 1,291 | 82,800 |
| 2016/08/17 | 1,344 | 1,344 | 1,308 | 1,336 | 499,800 |
| 2016/08/16 | 1,335 | 1,349 | 1,320 | 1,334 | 208,700 |
| 2016/08/15 | 1,337 | 1,345 | 1,318 | 1,341 | 100,900 |
| 2016/08/12 | 1,341 | 1,350 | 1,328 | 1,334 | 92,400 |
| 2016/08/10 | 1,325 | 1,348 | 1,310 | 1,331 | 85,500 |
| 2016/08/09 | 1,327 | 1,327 | 1,304 | 1,320 | 126,200 |
| 2016/08/08 | 1,283 | 1,298 | 1,272 | 1,297 | 284,700 |
| 2016/08/05 | 1,280 | 1,300 | 1,259 | 1,265 | 289,600 |
| 2016/08/04 | 1,300 | 1,314 | 1,265 | 1,272 | 255,100 |
| 2016/08/03 | 1,332 | 1,344 | 1,308 | 1,310 | 186,000 |
| 2016/08/02 | 1,360 | 1,387 | 1,344 | 1,362 | 251,400 |
| 2016/08/01 | 1,440 | 1,444 | 1,341 | 1,349 | 320,300 |
| 2016/07/29 | 1,426 | 1,462 | 1,404 | 1,453 | 149,300 |
| 2016/07/28 | 1,417 | 1,444 | 1,417 | 1,437 | 111,300 |
| 2016/07/27 | 1,451 | 1,451 | 1,408 | 1,413 | 151,300 |
| 2016/07/26 | 1,464 | 1,493 | 1,443 | 1,448 | 89,600 |
| 2016/07/25 | 1,480 | 1,500 | 1,460 | 1,468 | 155,400 |
| 2016/07/22 | 1,470 | 1,507 | 1,465 | 1,478 | 118,600 |
| 2016/07/21 | 1,543 | 1,546 | 1,475 | 1,484 | 233,900 |
| 2016/07/20 | 1,520 | 1,542 | 1,504 | 1,537 | 159,000 |
| 2016/07/19 | 1,490 | 1,541 | 1,490 | 1,537 | 166,700 |
| 2016/07/15 | 1,552 | 1,561 | 1,495 | 1,502 | 227,800 |
| 2016/07/14 | 1,578 | 1,620 | 1,557 | 1,566 | 171,700 |
| 2016/07/13 | 1,582 | 1,615 | 1,552 | 1,589 | 232,900 |
| 2016/07/12 | 1,614 | 1,639 | 1,601 | 1,615 | 114,300 |
| 2016/07/11 | 1,551 | 1,618 | 1,551 | 1,593 | 101,700 |
| 2016/07/08 | 1,588 | 1,604 | 1,512 | 1,526 | 78,900 |
| 2016/07/07 | 1,595 | 1,600 | 1,550 | 1,562 | 98,300 |
| 2016/07/06 | 1,541 | 1,602 | 1,533 | 1,591 | 200,000 |
| 2016/07/05 | 1,499 | 1,578 | 1,498 | 1,568 | 291,700 |
| 2016/07/04 | 1,436 | 1,490 | 1,436 | 1,473 | 191,200 |
| 2016/07/01 | 1,472 | 1,475 | 1,435 | 1,442 | 174,300 |
| 2016/06/30 | 1,532 | 1,542 | 1,465 | 1,472 | 199,400 |
| 2016/06/29 | 1,588 | 1,599 | 1,525 | 1,532 | 228,500 |
| 2016/06/28 | 1,500 | 1,600 | 1,492 | 1,588 | 306,700 |
| 2016/06/27 | 1,448 | 1,569 | 1,439 | 1,563 | 331,200 |
| 2016/06/24 | 1,453 | 1,470 | 1,356 | 1,420 | 183,500 |
| 2016/06/23 | 1,474 | 1,476 | 1,432 | 1,440 | 179,300 |
| 2016/06/22 | 1,539 | 1,539 | 1,457 | 1,474 | 357,500 |
| 2016/06/21 | 1,567 | 1,637 | 1,520 | 1,532 | 646,100 |
| 2016/06/20 | 1,565 | 1,580 | 1,490 | 1,527 | 296,700 |
| 2016/06/17 | 1,510 | 1,559 | 1,510 | 1,529 | 174,500 |
| 2016/06/16 | 1,527 | 1,529 | 1,467 | 1,468 | 65,900 |
| 2016/06/15 | 1,510 | 1,545 | 1,508 | 1,515 | 90,300 |
| 2016/06/14 | 1,517 | 1,526 | 1,492 | 1,501 | 116,300 |
| 2016/06/13 | 1,521 | 1,567 | 1,492 | 1,518 | 221,100 |
| 2016/06/10 | 1,531 | 1,531 | 1,486 | 1,498 | 185,100 |
| 2016/06/09 | 1,553 | 1,554 | 1,516 | 1,530 | 350,600 |
| 2016/06/08 | 1,580 | 1,580 | 1,547 | 1,561 | 177,900 |
| 2016/06/07 | 1,658 | 1,665 | 1,562 | 1,580 | 566,900 |
| 2016/06/06 | 1,731 | 1,743 | 1,699 | 1,705 | 96,300 |
| 2016/06/03 | 1,746 | 1,776 | 1,741 | 1,747 | 44,600 |
| 2016/06/02 | 1,727 | 1,749 | 1,719 | 1,731 | 49,500 |
| 2016/06/01 | 1,745 | 1,767 | 1,714 | 1,727 | 85,400 |
| 2016/05/31 | 1,751 | 1,764 | 1,724 | 1,764 | 350,000 |
| 2016/05/30 | 1,721 | 1,749 | 1,696 | 1,742 | 85,500 |
| 2016/05/27 | 1,725 | 1,742 | 1,706 | 1,717 | 91,300 |
| 2016/05/26 | 1,685 | 1,715 | 1,671 | 1,710 | 99,900 |
| 2016/05/25 | 1,679 | 1,689 | 1,641 | 1,668 | 80,800 |
| 2016/05/24 | 1,639 | 1,654 | 1,632 | 1,640 | 49,300 |
| 2016/05/23 | 1,602 | 1,646 | 1,600 | 1,640 | 77,300 |
| 2016/05/20 | 1,593 | 1,619 | 1,588 | 1,596 | 37,200 |
| 2016/05/19 | 1,561 | 1,613 | 1,561 | 1,593 | 134,500 |
| 2016/05/18 | 1,596 | 1,599 | 1,547 | 1,550 | 214,400 |
| 2016/05/17 | 1,611 | 1,633 | 1,602 | 1,617 | 85,600 |
| 2016/05/16 | 1,615 | 1,646 | 1,577 | 1,591 | 111,800 |
| 2016/05/13 | 1,619 | 1,630 | 1,602 | 1,620 | 98,500 |
| 2016/05/12 | 1,659 | 1,659 | 1,612 | 1,619 | 61,600 |
| 2016/05/11 | 1,682 | 1,682 | 1,620 | 1,659 | 101,800 |
| 2016/05/10 | 1,685 | 1,706 | 1,666 | 1,672 | 100,300 |
| 2016/05/09 | 1,683 | 1,688 | 1,661 | 1,664 | 93,000 |
| 2016/05/06 | 1,634 | 1,697 | 1,626 | 1,686 | 202,200 |
| 2016/05/02 | 1,598 | 1,624 | 1,551 | 1,621 | 108,400 |
| 2016/04/28 | 1,633 | 1,680 | 1,606 | 1,619 | 135,100 |
| 2016/04/27 | 1,610 | 1,647 | 1,599 | 1,626 | 103,100 |
| 2016/04/26 | 1,585 | 1,615 | 1,581 | 1,607 | 114,000 |
| 2016/04/25 | 1,624 | 1,624 | 1,559 | 1,566 | 83,800 |
| 2016/04/22 | 1,617 | 1,650 | 1,584 | 1,589 | 107,500 |
| 2016/04/21 | 1,627 | 1,660 | 1,612 | 1,633 | 97,100 |
| 2016/04/20 | 1,667 | 1,667 | 1,600 | 1,611 | 143,600 |
| 2016/04/19 | 1,697 | 1,700 | 1,631 | 1,663 | 124,900 |
| 2016/04/18 | 1,658 | 1,704 | 1,641 | 1,678 | 148,600 |
| 2016/04/15 | 1,699 | 1,712 | 1,661 | 1,678 | 170,700 |
| 2016/04/14 | 1,717 | 1,741 | 1,694 | 1,727 | 148,500 |
| 2016/04/13 | 1,730 | 1,753 | 1,698 | 1,722 | 186,400 |
| 2016/04/12 | 1,715 | 1,806 | 1,711 | 1,746 | 246,300 |
| 2016/04/11 | 1,722 | 1,724 | 1,652 | 1,711 | 192,500 |
| 2016/04/08 | 1,650 | 1,750 | 1,607 | 1,725 | 460,400 |
| 2016/04/07 | 1,620 | 1,726 | 1,620 | 1,702 | 518,400 |
| 2016/04/06 | 1,469 | 1,640 | 1,444 | 1,604 | 472,700 |
| 2016/04/05 | 1,491 | 1,555 | 1,421 | 1,458 | 364,100 |
| 2016/04/04 | 1,451 | 1,498 | 1,444 | 1,480 | 147,400 |
| 2016/04/01 | 1,501 | 1,501 | 1,442 | 1,451 | 122,400 |
| 2016/03/31 | 1,510 | 1,528 | 1,478 | 1,513 | 111,900 |
| 2016/03/30 | 1,479 | 1,543 | 1,479 | 1,513 | 165,600 |
| 2016/03/29 | 1,504 | 1,509 | 1,478 | 1,495 | 93,800 |
| 2016/03/28 | 1,512 | 1,512 | 1,483 | 1,506 | 106,800 |
| 2016/03/25 | 1,497 | 1,517 | 1,478 | 1,510 | 140,800 |
| 2016/03/24 | 1,434 | 1,508 | 1,434 | 1,480 | 172,900 |
| 2016/03/23 | 1,430 | 1,448 | 1,425 | 1,442 | 42,100 |
| 2016/03/22 | 1,422 | 1,441 | 1,415 | 1,439 | 54,500 |
| 2016/03/18 | 1,429 | 1,433 | 1,404 | 1,430 | 54,300 |
| 2016/03/17 | 1,441 | 1,448 | 1,432 | 1,444 | 39,200 |
| 2016/03/16 | 1,428 | 1,447 | 1,428 | 1,436 | 53,600 |
| 2016/03/15 | 1,437 | 1,472 | 1,410 | 1,422 | 188,000 |
| 2016/03/14 | 1,420 | 1,435 | 1,410 | 1,430 | 59,700 |
| 2016/03/11 | 1,429 | 1,438 | 1,417 | 1,424 | 64,100 |
| 2016/03/10 | 1,388 | 1,445 | 1,381 | 1,435 | 96,500 |
| 2016/03/09 | 1,394 | 1,415 | 1,372 | 1,385 | 104,700 |
| 2016/03/08 | 1,372 | 1,405 | 1,355 | 1,389 | 157,500 |
| 2016/03/07 | 1,388 | 1,404 | 1,370 | 1,400 | 105,700 |
| 2016/03/04 | 1,404 | 1,419 | 1,371 | 1,380 | 89,100 |
| 2016/03/03 | 1,414 | 1,433 | 1,397 | 1,422 | 105,100 |
| 2016/03/02 | 1,394 | 1,420 | 1,386 | 1,415 | 106,100 |
| 2016/03/01 | 1,360 | 1,381 | 1,360 | 1,379 | 75,900 |
| 2016/02/29 | 1,345 | 1,395 | 1,338 | 1,365 | 142,100 |
| 2016/02/26 | 1,323 | 1,340 | 1,321 | 1,331 | 58,700 |
| 2016/02/25 | 1,285 | 1,320 | 1,282 | 1,308 | 79,900 |
| 2016/02/24 | 1,282 | 1,322 | 1,270 | 1,279 | 116,500 |
| 2016/02/23 | 1,312 | 1,318 | 1,291 | 1,303 | 117,000 |
| 2016/02/22 | 1,289 | 1,309 | 1,274 | 1,301 | 127,400 |
| 2016/02/19 | 1,287 | 1,343 | 1,285 | 1,297 | 248,700 |
| 2016/02/18 | 1,291 | 1,308 | 1,253 | 1,258 | 151,700 |
| 2016/02/17 | 1,285 | 1,285 | 1,242 | 1,261 | 386,500 |
| 2016/02/16 | 1,301 | 1,338 | 1,291 | 1,305 | 151,800 |
| 2016/02/15 | 1,327 | 1,327 | 1,285 | 1,300 | 107,800 |
| 2016/02/12 | 1,271 | 1,283 | 1,220 | 1,268 | 216,700 |
| 2016/02/10 | 1,317 | 1,328 | 1,269 | 1,296 | 147,700 |
| 2016/02/09 | 1,344 | 1,345 | 1,303 | 1,311 | 96,700 |
| 2016/02/08 | 1,320 | 1,383 | 1,320 | 1,374 | 49,800 |
| 2016/02/05 | 1,357 | 1,378 | 1,329 | 1,337 | 68,400 |
| 2016/02/04 | 1,434 | 1,434 | 1,366 | 1,367 | 63,200 |
| 2016/02/03 | 1,444 | 1,444 | 1,410 | 1,438 | 88,000 |
| 2016/02/02 | 1,458 | 1,495 | 1,444 | 1,457 | 152,100 |
| 2016/02/01 | 1,515 | 1,517 | 1,443 | 1,458 | 259,700 |
| 2016/01/29 | 1,505 | 1,518 | 1,430 | 1,500 | 239,900 |
| 2016/01/28 | 1,500 | 1,519 | 1,469 | 1,487 | 484,900 |
| 2016/01/27 | 1,480 | 1,504 | 1,468 | 1,500 | 137,700 |
| 2016/01/26 | 1,490 | 1,500 | 1,427 | 1,441 | 152,700 |
| 2016/01/25 | 1,481 | 1,514 | 1,472 | 1,494 | 212,300 |
| 2016/01/22 | 1,398 | 1,444 | 1,385 | 1,443 | 122,400 |
| 2016/01/21 | 1,395 | 1,447 | 1,358 | 1,359 | 203,300 |
| 2016/01/20 | 1,442 | 1,480 | 1,393 | 1,396 | 344,400 |
| 2016/01/19 | 1,400 | 1,450 | 1,371 | 1,442 | 330,300 |
| 2016/01/18 | 1,361 | 1,458 | 1,360 | 1,403 | 464,800 |
| 2016/01/15 | 1,330 | 1,377 | 1,317 | 1,334 | 247,800 |
| 2016/01/14 | 1,279 | 1,315 | 1,273 | 1,312 | 136,000 |
| 2016/01/13 | 1,307 | 1,328 | 1,294 | 1,301 | 122,000 |
| 2016/01/12 | 1,295 | 1,314 | 1,282 | 1,290 | 160,700 |
| 2016/01/08 | 1,345 | 1,345 | 1,303 | 1,325 | 160,700 |
| 2016/01/07 | 1,320 | 1,354 | 1,319 | 1,349 | 207,000 |
| 2016/01/06 | 1,342 | 1,369 | 1,307 | 1,329 | 162,400 |
| 2016/01/05 | 1,256 | 1,326 | 1,254 | 1,323 | 239,100 |
| 2016/01/04 | 1,282 | 1,286 | 1,246 | 1,251 | 96,000 |