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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,304 | 1,316 | 1,297 | 1,312 | 237,900 |
| 2017/12/28 | 1,295 | 1,306 | 1,286 | 1,296 | 238,500 |
| 2017/12/27 | 1,315 | 1,318 | 1,295 | 1,296 | 425,100 |
| 2017/12/26 | 1,359 | 1,362 | 1,311 | 1,311 | 612,700 |
| 2017/12/25 | 1,391 | 1,392 | 1,371 | 1,371 | 146,000 |
| 2017/12/22 | 1,375 | 1,390 | 1,371 | 1,383 | 180,800 |
| 2017/12/21 | 1,370 | 1,378 | 1,360 | 1,375 | 135,300 |
| 2017/12/20 | 1,376 | 1,376 | 1,369 | 1,370 | 81,300 |
| 2017/12/19 | 1,372 | 1,384 | 1,372 | 1,376 | 53,900 |
| 2017/12/18 | 1,380 | 1,383 | 1,371 | 1,377 | 73,300 |
| 2017/12/15 | 1,376 | 1,379 | 1,369 | 1,371 | 74,100 |
| 2017/12/14 | 1,370 | 1,375 | 1,366 | 1,373 | 75,100 |
| 2017/12/13 | 1,370 | 1,370 | 1,359 | 1,369 | 111,900 |
| 2017/12/12 | 1,382 | 1,382 | 1,364 | 1,370 | 84,500 |
| 2017/12/11 | 1,370 | 1,386 | 1,363 | 1,382 | 191,700 |
| 2017/12/08 | 1,345 | 1,363 | 1,345 | 1,357 | 108,200 |
| 2017/12/07 | 1,352 | 1,359 | 1,345 | 1,345 | 104,200 |
| 2017/12/06 | 1,356 | 1,362 | 1,345 | 1,346 | 87,400 |
| 2017/12/05 | 1,360 | 1,365 | 1,355 | 1,358 | 80,600 |
| 2017/12/04 | 1,379 | 1,382 | 1,357 | 1,360 | 93,600 |
| 2017/12/01 | 1,380 | 1,386 | 1,368 | 1,376 | 88,800 |
| 2017/11/30 | 1,361 | 1,379 | 1,353 | 1,378 | 88,800 |
| 2017/11/29 | 1,366 | 1,369 | 1,353 | 1,355 | 127,500 |
| 2017/11/28 | 1,353 | 1,369 | 1,349 | 1,363 | 161,700 |
| 2017/11/27 | 1,357 | 1,357 | 1,349 | 1,353 | 131,700 |
| 2017/11/24 | 1,347 | 1,354 | 1,340 | 1,351 | 139,900 |
| 2017/11/22 | 1,360 | 1,362 | 1,335 | 1,335 | 157,500 |
| 2017/11/21 | 1,349 | 1,362 | 1,344 | 1,355 | 150,400 |
| 2017/11/20 | 1,335 | 1,349 | 1,324 | 1,344 | 135,000 |
| 2017/11/17 | 1,342 | 1,349 | 1,333 | 1,338 | 91,500 |
| 2017/11/16 | 1,324 | 1,341 | 1,315 | 1,333 | 141,000 |
| 2017/11/15 | 1,362 | 1,375 | 1,327 | 1,331 | 261,400 |
| 2017/11/14 | 1,380 | 1,392 | 1,366 | 1,371 | 135,900 |
| 2017/11/13 | 1,405 | 1,406 | 1,390 | 1,391 | 67,700 |
| 2017/11/10 | 1,400 | 1,411 | 1,387 | 1,409 | 105,000 |
| 2017/11/09 | 1,425 | 1,431 | 1,409 | 1,422 | 103,400 |
| 2017/11/08 | 1,423 | 1,434 | 1,416 | 1,429 | 81,100 |
| 2017/11/07 | 1,423 | 1,427 | 1,412 | 1,426 | 82,200 |
| 2017/11/06 | 1,400 | 1,432 | 1,400 | 1,425 | 149,900 |
| 2017/11/02 | 1,384 | 1,401 | 1,380 | 1,400 | 96,200 |
| 2017/11/01 | 1,382 | 1,394 | 1,378 | 1,393 | 104,200 |
| 2017/10/31 | 1,379 | 1,382 | 1,366 | 1,378 | 98,000 |
| 2017/10/30 | 1,383 | 1,392 | 1,373 | 1,386 | 115,500 |
| 2017/10/27 | 1,389 | 1,403 | 1,377 | 1,382 | 120,200 |
| 2017/10/26 | 1,363 | 1,384 | 1,357 | 1,383 | 149,100 |
| 2017/10/25 | 1,387 | 1,387 | 1,365 | 1,366 | 127,800 |
| 2017/10/24 | 1,380 | 1,396 | 1,375 | 1,389 | 101,600 |
| 2017/10/23 | 1,375 | 1,390 | 1,367 | 1,387 | 140,600 |
| 2017/10/20 | 1,378 | 1,382 | 1,369 | 1,374 | 98,000 |
| 2017/10/19 | 1,398 | 1,398 | 1,379 | 1,386 | 91,900 |
| 2017/10/18 | 1,395 | 1,408 | 1,387 | 1,404 | 196,000 |
| 2017/10/17 | 1,383 | 1,408 | 1,379 | 1,402 | 260,300 |
| 2017/10/16 | 1,369 | 1,381 | 1,363 | 1,372 | 123,200 |
| 2017/10/13 | 1,361 | 1,368 | 1,352 | 1,359 | 107,400 |
| 2017/10/12 | 1,360 | 1,380 | 1,358 | 1,367 | 137,800 |
| 2017/10/11 | 1,360 | 1,360 | 1,348 | 1,351 | 60,000 |
| 2017/10/10 | 1,335 | 1,376 | 1,335 | 1,366 | 230,000 |
| 2017/10/06 | 1,331 | 1,337 | 1,326 | 1,330 | 93,200 |
| 2017/10/05 | 1,319 | 1,337 | 1,315 | 1,337 | 97,400 |
| 2017/10/04 | 1,329 | 1,331 | 1,317 | 1,327 | 99,200 |
| 2017/10/03 | 1,313 | 1,333 | 1,306 | 1,329 | 174,900 |
| 2017/10/02 | 1,320 | 1,326 | 1,313 | 1,325 | 171,100 |
| 2017/09/29 | 1,326 | 1,344 | 1,306 | 1,332 | 283,700 |
| 2017/09/28 | 1,327 | 1,340 | 1,306 | 1,338 | 168,000 |
| 2017/09/27 | 1,351 | 1,355 | 1,322 | 1,327 | 146,800 |
| 2017/09/26 | 1,313 | 1,360 | 1,303 | 1,352 | 656,400 |
| 2017/09/25 | 1,298 | 1,300 | 1,278 | 1,285 | 181,700 |
| 2017/09/22 | 1,298 | 1,299 | 1,279 | 1,284 | 162,400 |
| 2017/09/21 | 1,288 | 1,306 | 1,279 | 1,299 | 188,300 |
| 2017/09/20 | 1,280 | 1,288 | 1,274 | 1,287 | 110,200 |
| 2017/09/19 | 1,267 | 1,277 | 1,262 | 1,276 | 83,600 |
| 2017/09/15 | 1,265 | 1,267 | 1,257 | 1,258 | 137,300 |
| 2017/09/14 | 1,247 | 1,264 | 1,245 | 1,257 | 90,300 |
| 2017/09/13 | 1,240 | 1,244 | 1,236 | 1,241 | 84,100 |
| 2017/09/12 | 1,243 | 1,244 | 1,236 | 1,238 | 83,300 |
| 2017/09/11 | 1,235 | 1,239 | 1,229 | 1,234 | 103,400 |
| 2017/09/08 | 1,237 | 1,239 | 1,231 | 1,231 | 106,600 |
| 2017/09/07 | 1,234 | 1,243 | 1,233 | 1,238 | 78,700 |
| 2017/09/06 | 1,231 | 1,234 | 1,224 | 1,227 | 150,500 |
| 2017/09/05 | 1,235 | 1,241 | 1,233 | 1,238 | 73,000 |
| 2017/09/04 | 1,244 | 1,253 | 1,233 | 1,234 | 126,100 |
| 2017/09/01 | 1,245 | 1,245 | 1,234 | 1,241 | 67,600 |
| 2017/08/31 | 1,227 | 1,235 | 1,227 | 1,231 | 57,400 |
| 2017/08/30 | 1,239 | 1,239 | 1,223 | 1,227 | 110,800 |
| 2017/08/29 | 1,235 | 1,239 | 1,223 | 1,233 | 101,500 |
| 2017/08/28 | 1,244 | 1,245 | 1,233 | 1,236 | 92,800 |
| 2017/08/25 | 1,250 | 1,250 | 1,237 | 1,240 | 91,600 |
| 2017/08/24 | 1,242 | 1,250 | 1,238 | 1,248 | 58,900 |
| 2017/08/23 | 1,251 | 1,257 | 1,241 | 1,242 | 113,500 |
| 2017/08/22 | 1,259 | 1,262 | 1,243 | 1,248 | 138,200 |
| 2017/08/21 | 1,268 | 1,275 | 1,255 | 1,259 | 109,600 |
| 2017/08/18 | 1,277 | 1,277 | 1,254 | 1,270 | 191,400 |
| 2017/08/17 | 1,300 | 1,300 | 1,281 | 1,282 | 156,900 |
| 2017/08/16 | 1,300 | 1,306 | 1,288 | 1,303 | 80,200 |
| 2017/08/15 | 1,315 | 1,315 | 1,299 | 1,305 | 67,100 |
| 2017/08/14 | 1,304 | 1,319 | 1,297 | 1,309 | 132,900 |
| 2017/08/10 | 1,315 | 1,320 | 1,310 | 1,312 | 106,400 |
| 2017/08/09 | 1,319 | 1,321 | 1,310 | 1,315 | 49,800 |
| 2017/08/08 | 1,327 | 1,327 | 1,312 | 1,316 | 83,900 |
| 2017/08/07 | 1,340 | 1,348 | 1,324 | 1,325 | 130,900 |
| 2017/08/04 | 1,327 | 1,340 | 1,320 | 1,340 | 102,900 |
| 2017/08/03 | 1,322 | 1,328 | 1,320 | 1,324 | 49,500 |
| 2017/08/02 | 1,334 | 1,334 | 1,318 | 1,321 | 62,500 |
| 2017/08/01 | 1,326 | 1,336 | 1,321 | 1,334 | 75,700 |
| 2017/07/31 | 1,329 | 1,330 | 1,317 | 1,327 | 90,300 |
| 2017/07/28 | 1,319 | 1,331 | 1,316 | 1,330 | 136,000 |
| 2017/07/27 | 1,301 | 1,320 | 1,299 | 1,315 | 163,800 |
| 2017/07/26 | 1,308 | 1,309 | 1,297 | 1,300 | 105,700 |
| 2017/07/25 | 1,302 | 1,307 | 1,298 | 1,304 | 138,700 |
| 2017/07/24 | 1,305 | 1,309 | 1,299 | 1,308 | 98,100 |
| 2017/07/21 | 1,307 | 1,312 | 1,301 | 1,306 | 110,600 |
| 2017/07/20 | 1,309 | 1,317 | 1,308 | 1,308 | 68,300 |
| 2017/07/19 | 1,312 | 1,319 | 1,308 | 1,314 | 81,000 |
| 2017/07/18 | 1,310 | 1,316 | 1,301 | 1,312 | 130,900 |
| 2017/07/14 | 1,316 | 1,318 | 1,308 | 1,310 | 100,800 |
| 2017/07/13 | 1,324 | 1,324 | 1,313 | 1,315 | 158,300 |
| 2017/07/12 | 1,315 | 1,325 | 1,312 | 1,318 | 93,800 |
| 2017/07/11 | 1,323 | 1,325 | 1,313 | 1,320 | 75,600 |
| 2017/07/10 | 1,324 | 1,327 | 1,313 | 1,323 | 106,700 |
| 2017/07/07 | 1,325 | 1,325 | 1,307 | 1,314 | 179,700 |
| 2017/07/06 | 1,320 | 1,335 | 1,312 | 1,328 | 185,900 |
| 2017/07/05 | 1,325 | 1,328 | 1,314 | 1,322 | 175,700 |
| 2017/07/04 | 1,332 | 1,332 | 1,315 | 1,323 | 165,700 |
| 2017/07/03 | 1,316 | 1,331 | 1,312 | 1,327 | 240,100 |
| 2017/06/30 | 1,293 | 1,312 | 1,291 | 1,312 | 296,500 |
| 2017/06/29 | 1,297 | 1,300 | 1,283 | 1,298 | 307,400 |
| 2017/06/28 | 1,312 | 1,312 | 1,291 | 1,298 | 436,000 |
| 2017/06/27 | 1,337 | 1,352 | 1,305 | 1,312 | 561,300 |
| 2017/06/26 | 1,364 | 1,367 | 1,328 | 1,367 | 273,300 |
| 2017/06/23 | 1,354 | 1,364 | 1,341 | 1,364 | 171,100 |
| 2017/06/22 | 1,375 | 1,378 | 1,356 | 1,364 | 89,200 |
| 2017/06/21 | 1,376 | 1,382 | 1,372 | 1,374 | 64,000 |
| 2017/06/20 | 1,376 | 1,386 | 1,372 | 1,380 | 84,200 |
| 2017/06/19 | 1,384 | 1,389 | 1,374 | 1,377 | 98,400 |
| 2017/06/16 | 1,386 | 1,396 | 1,377 | 1,383 | 109,800 |
| 2017/06/15 | 1,371 | 1,383 | 1,369 | 1,378 | 56,000 |
| 2017/06/14 | 1,369 | 1,382 | 1,368 | 1,372 | 84,900 |
| 2017/06/13 | 1,347 | 1,366 | 1,342 | 1,361 | 74,600 |
| 2017/06/12 | 1,348 | 1,354 | 1,339 | 1,347 | 71,400 |
| 2017/06/09 | 1,331 | 1,352 | 1,331 | 1,341 | 121,100 |
| 2017/06/08 | 1,349 | 1,369 | 1,338 | 1,338 | 143,400 |
| 2017/06/07 | 1,366 | 1,373 | 1,324 | 1,340 | 204,600 |
| 2017/06/06 | 1,402 | 1,402 | 1,367 | 1,373 | 157,100 |
| 2017/06/05 | 1,376 | 1,406 | 1,372 | 1,397 | 136,100 |
| 2017/06/02 | 1,355 | 1,370 | 1,349 | 1,364 | 110,500 |
| 2017/06/01 | 1,338 | 1,352 | 1,331 | 1,346 | 74,500 |
| 2017/05/31 | 1,352 | 1,352 | 1,326 | 1,330 | 90,800 |
| 2017/05/30 | 1,369 | 1,369 | 1,331 | 1,353 | 106,700 |
| 2017/05/29 | 1,350 | 1,370 | 1,350 | 1,363 | 64,400 |
| 2017/05/26 | 1,349 | 1,355 | 1,334 | 1,350 | 90,000 |
| 2017/05/25 | 1,370 | 1,370 | 1,348 | 1,349 | 85,500 |
| 2017/05/24 | 1,377 | 1,378 | 1,360 | 1,370 | 107,200 |
| 2017/05/23 | 1,389 | 1,391 | 1,374 | 1,375 | 47,400 |
| 2017/05/22 | 1,390 | 1,391 | 1,380 | 1,389 | 58,900 |
| 2017/05/19 | 1,400 | 1,402 | 1,375 | 1,384 | 88,700 |
| 2017/05/18 | 1,360 | 1,399 | 1,356 | 1,398 | 126,600 |
| 2017/05/17 | 1,379 | 1,381 | 1,366 | 1,374 | 39,500 |
| 2017/05/16 | 1,419 | 1,419 | 1,379 | 1,382 | 85,500 |
| 2017/05/15 | 1,380 | 1,394 | 1,377 | 1,393 | 56,800 |
| 2017/05/12 | 1,391 | 1,393 | 1,377 | 1,381 | 43,100 |
| 2017/05/11 | 1,381 | 1,391 | 1,378 | 1,387 | 57,100 |
| 2017/05/10 | 1,400 | 1,407 | 1,372 | 1,377 | 126,200 |
| 2017/05/09 | 1,420 | 1,420 | 1,392 | 1,395 | 173,500 |
| 2017/05/08 | 1,423 | 1,447 | 1,407 | 1,420 | 185,600 |
| 2017/05/02 | 1,417 | 1,431 | 1,390 | 1,414 | 172,900 |
| 2017/05/01 | 1,427 | 1,443 | 1,417 | 1,423 | 119,500 |
| 2017/04/28 | 1,444 | 1,444 | 1,408 | 1,427 | 112,500 |
| 2017/04/27 | 1,429 | 1,444 | 1,426 | 1,433 | 126,200 |
| 2017/04/26 | 1,450 | 1,452 | 1,425 | 1,435 | 172,400 |
| 2017/04/25 | 1,472 | 1,474 | 1,447 | 1,447 | 121,600 |
| 2017/04/24 | 1,462 | 1,481 | 1,460 | 1,469 | 150,800 |
| 2017/04/21 | 1,466 | 1,468 | 1,432 | 1,454 | 156,300 |
| 2017/04/20 | 1,420 | 1,487 | 1,414 | 1,472 | 328,700 |
| 2017/04/19 | 1,393 | 1,416 | 1,392 | 1,413 | 280,900 |
| 2017/04/18 | 1,423 | 1,426 | 1,399 | 1,406 | 116,700 |
| 2017/04/17 | 1,363 | 1,402 | 1,363 | 1,401 | 181,600 |
| 2017/04/14 | 1,404 | 1,410 | 1,360 | 1,363 | 197,200 |
| 2017/04/13 | 1,401 | 1,450 | 1,397 | 1,429 | 149,600 |
| 2017/04/12 | 1,390 | 1,419 | 1,382 | 1,411 | 149,200 |
| 2017/04/11 | 1,446 | 1,452 | 1,390 | 1,418 | 201,500 |
| 2017/04/10 | 1,454 | 1,500 | 1,442 | 1,453 | 294,700 |
| 2017/04/07 | 1,450 | 1,477 | 1,413 | 1,419 | 379,100 |
| 2017/04/06 | 1,437 | 1,477 | 1,380 | 1,399 | 489,900 |
| 2017/04/05 | 1,401 | 1,446 | 1,401 | 1,438 | 478,000 |
| 2017/04/04 | 1,328 | 1,395 | 1,322 | 1,388 | 642,700 |
| 2017/04/03 | 1,304 | 1,317 | 1,292 | 1,298 | 85,200 |
| 2017/03/31 | 1,300 | 1,310 | 1,292 | 1,298 | 95,300 |
| 2017/03/30 | 1,323 | 1,323 | 1,299 | 1,299 | 58,700 |
| 2017/03/29 | 1,325 | 1,337 | 1,321 | 1,323 | 85,600 |
| 2017/03/28 | 1,315 | 1,326 | 1,308 | 1,325 | 58,100 |
| 2017/03/27 | 1,317 | 1,321 | 1,300 | 1,309 | 58,500 |
| 2017/03/24 | 1,300 | 1,321 | 1,295 | 1,317 | 48,500 |
| 2017/03/23 | 1,303 | 1,306 | 1,289 | 1,298 | 85,600 |
| 2017/03/22 | 1,330 | 1,330 | 1,308 | 1,308 | 76,400 |
| 2017/03/21 | 1,324 | 1,336 | 1,322 | 1,330 | 117,900 |
| 2017/03/17 | 1,314 | 1,325 | 1,309 | 1,325 | 61,200 |
| 2017/03/16 | 1,317 | 1,317 | 1,305 | 1,314 | 41,400 |
| 2017/03/15 | 1,315 | 1,320 | 1,311 | 1,315 | 46,800 |
| 2017/03/14 | 1,316 | 1,316 | 1,297 | 1,307 | 58,800 |
| 2017/03/13 | 1,308 | 1,324 | 1,301 | 1,315 | 76,000 |
| 2017/03/10 | 1,310 | 1,312 | 1,303 | 1,308 | 74,500 |
| 2017/03/09 | 1,310 | 1,310 | 1,302 | 1,303 | 25,300 |
| 2017/03/08 | 1,309 | 1,310 | 1,303 | 1,308 | 38,800 |
| 2017/03/07 | 1,301 | 1,312 | 1,300 | 1,308 | 47,100 |
| 2017/03/06 | 1,295 | 1,309 | 1,291 | 1,306 | 54,300 |
| 2017/03/03 | 1,299 | 1,303 | 1,291 | 1,297 | 52,100 |
| 2017/03/02 | 1,310 | 1,310 | 1,288 | 1,290 | 68,200 |
| 2017/03/01 | 1,303 | 1,310 | 1,297 | 1,304 | 35,100 |
| 2017/02/28 | 1,296 | 1,317 | 1,290 | 1,302 | 118,300 |
| 2017/02/27 | 1,293 | 1,293 | 1,278 | 1,283 | 57,000 |
| 2017/02/24 | 1,279 | 1,288 | 1,278 | 1,287 | 62,100 |
| 2017/02/23 | 1,300 | 1,308 | 1,283 | 1,286 | 106,600 |
| 2017/02/22 | 1,317 | 1,317 | 1,300 | 1,300 | 39,400 |
| 2017/02/21 | 1,311 | 1,319 | 1,309 | 1,317 | 127,500 |
| 2017/02/20 | 1,295 | 1,312 | 1,286 | 1,311 | 139,200 |
| 2017/02/17 | 1,284 | 1,289 | 1,271 | 1,285 | 154,600 |
| 2017/02/16 | 1,293 | 1,300 | 1,282 | 1,286 | 339,300 |
| 2017/02/15 | 1,331 | 1,333 | 1,302 | 1,316 | 316,400 |
| 2017/02/14 | 1,330 | 1,335 | 1,325 | 1,325 | 116,300 |
| 2017/02/13 | 1,329 | 1,336 | 1,322 | 1,328 | 143,600 |
| 2017/02/10 | 1,310 | 1,325 | 1,304 | 1,324 | 93,500 |
| 2017/02/09 | 1,302 | 1,305 | 1,296 | 1,301 | 89,300 |
| 2017/02/08 | 1,300 | 1,302 | 1,293 | 1,299 | 86,300 |
| 2017/02/07 | 1,295 | 1,301 | 1,286 | 1,296 | 119,300 |
| 2017/02/06 | 1,297 | 1,300 | 1,286 | 1,294 | 214,100 |
| 2017/02/03 | 1,305 | 1,318 | 1,271 | 1,286 | 317,300 |
| 2017/02/02 | 1,320 | 1,329 | 1,307 | 1,310 | 166,700 |
| 2017/02/01 | 1,320 | 1,321 | 1,304 | 1,315 | 189,100 |
| 2017/01/31 | 1,326 | 1,329 | 1,321 | 1,326 | 37,800 |
| 2017/01/30 | 1,331 | 1,331 | 1,325 | 1,329 | 50,100 |
| 2017/01/27 | 1,329 | 1,336 | 1,327 | 1,329 | 62,000 |
| 2017/01/26 | 1,335 | 1,335 | 1,322 | 1,328 | 47,600 |
| 2017/01/25 | 1,336 | 1,338 | 1,324 | 1,328 | 55,800 |
| 2017/01/24 | 1,338 | 1,341 | 1,317 | 1,336 | 83,600 |
| 2017/01/23 | 1,336 | 1,343 | 1,327 | 1,338 | 88,400 |
| 2017/01/20 | 1,324 | 1,337 | 1,320 | 1,336 | 116,300 |
| 2017/01/19 | 1,324 | 1,325 | 1,314 | 1,319 | 65,400 |
| 2017/01/18 | 1,316 | 1,319 | 1,301 | 1,317 | 68,000 |
| 2017/01/17 | 1,315 | 1,315 | 1,300 | 1,305 | 60,700 |
| 2017/01/16 | 1,324 | 1,324 | 1,311 | 1,315 | 50,600 |
| 2017/01/13 | 1,304 | 1,328 | 1,293 | 1,326 | 111,500 |
| 2017/01/12 | 1,328 | 1,331 | 1,308 | 1,311 | 80,200 |
| 2017/01/11 | 1,334 | 1,336 | 1,324 | 1,330 | 72,300 |
| 2017/01/10 | 1,346 | 1,349 | 1,326 | 1,334 | 119,000 |
| 2017/01/06 | 1,339 | 1,344 | 1,330 | 1,335 | 95,600 |
| 2017/01/05 | 1,309 | 1,334 | 1,301 | 1,327 | 89,200 |
| 2017/01/04 | 1,286 | 1,307 | 1,286 | 1,298 | 120,900 |