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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,403 | 1,409 | 1,359 | 1,376 | 233,400 |
| 2018/12/27 | 1,434 | 1,435 | 1,363 | 1,418 | 356,900 |
| 2018/12/26 | 1,325 | 1,383 | 1,310 | 1,383 | 389,800 |
| 2018/12/25 | 1,237 | 1,259 | 1,198 | 1,245 | 256,000 |
| 2018/12/21 | 1,293 | 1,301 | 1,266 | 1,287 | 230,100 |
| 2018/12/20 | 1,305 | 1,327 | 1,294 | 1,318 | 123,000 |
| 2018/12/19 | 1,345 | 1,345 | 1,306 | 1,313 | 235,400 |
| 2018/12/18 | 1,375 | 1,375 | 1,313 | 1,321 | 275,200 |
| 2018/12/17 | 1,400 | 1,413 | 1,378 | 1,384 | 170,700 |
| 2018/12/14 | 1,440 | 1,440 | 1,407 | 1,410 | 55,600 |
| 2018/12/13 | 1,437 | 1,441 | 1,429 | 1,440 | 61,200 |
| 2018/12/12 | 1,429 | 1,441 | 1,423 | 1,437 | 55,100 |
| 2018/12/11 | 1,441 | 1,441 | 1,405 | 1,409 | 48,600 |
| 2018/12/10 | 1,448 | 1,470 | 1,419 | 1,451 | 131,900 |
| 2018/12/07 | 1,443 | 1,446 | 1,425 | 1,442 | 37,500 |
| 2018/12/06 | 1,458 | 1,460 | 1,441 | 1,441 | 36,500 |
| 2018/12/05 | 1,445 | 1,466 | 1,439 | 1,466 | 34,100 |
| 2018/12/04 | 1,465 | 1,470 | 1,442 | 1,452 | 72,800 |
| 2018/12/03 | 1,465 | 1,475 | 1,460 | 1,461 | 53,500 |
| 2018/11/30 | 1,446 | 1,463 | 1,445 | 1,461 | 51,400 |
| 2018/11/29 | 1,442 | 1,463 | 1,434 | 1,445 | 66,100 |
| 2018/11/28 | 1,401 | 1,435 | 1,401 | 1,429 | 64,300 |
| 2018/11/27 | 1,409 | 1,425 | 1,385 | 1,391 | 128,500 |
| 2018/11/26 | 1,396 | 1,413 | 1,390 | 1,409 | 49,400 |
| 2018/11/22 | 1,384 | 1,390 | 1,372 | 1,389 | 47,900 |
| 2018/11/21 | 1,399 | 1,404 | 1,381 | 1,383 | 77,300 |
| 2018/11/20 | 1,411 | 1,422 | 1,393 | 1,418 | 59,700 |
| 2018/11/19 | 1,429 | 1,434 | 1,415 | 1,415 | 39,200 |
| 2018/11/16 | 1,413 | 1,441 | 1,411 | 1,432 | 49,400 |
| 2018/11/15 | 1,416 | 1,424 | 1,404 | 1,411 | 31,700 |
| 2018/11/14 | 1,417 | 1,458 | 1,417 | 1,424 | 114,700 |
| 2018/11/13 | 1,402 | 1,418 | 1,390 | 1,411 | 68,100 |
| 2018/11/12 | 1,413 | 1,427 | 1,404 | 1,408 | 47,700 |
| 2018/11/09 | 1,400 | 1,415 | 1,399 | 1,414 | 75,400 |
| 2018/11/08 | 1,397 | 1,404 | 1,384 | 1,397 | 70,200 |
| 2018/11/07 | 1,394 | 1,398 | 1,382 | 1,389 | 57,100 |
| 2018/11/06 | 1,392 | 1,397 | 1,383 | 1,393 | 48,800 |
| 2018/11/05 | 1,394 | 1,400 | 1,374 | 1,387 | 115,500 |
| 2018/11/02 | 1,373 | 1,394 | 1,367 | 1,391 | 98,500 |
| 2018/11/01 | 1,359 | 1,372 | 1,353 | 1,368 | 50,400 |
| 2018/10/31 | 1,351 | 1,381 | 1,345 | 1,359 | 182,500 |
| 2018/10/30 | 1,335 | 1,356 | 1,335 | 1,335 | 225,100 |
| 2018/10/29 | 1,364 | 1,370 | 1,338 | 1,341 | 101,500 |
| 2018/10/26 | 1,351 | 1,370 | 1,346 | 1,366 | 152,400 |
| 2018/10/25 | 1,355 | 1,365 | 1,344 | 1,346 | 80,300 |
| 2018/10/24 | 1,357 | 1,379 | 1,352 | 1,376 | 71,700 |
| 2018/10/23 | 1,370 | 1,371 | 1,342 | 1,354 | 100,300 |
| 2018/10/22 | 1,398 | 1,398 | 1,364 | 1,381 | 81,500 |
| 2018/10/19 | 1,413 | 1,413 | 1,386 | 1,403 | 74,400 |
| 2018/10/18 | 1,414 | 1,418 | 1,401 | 1,413 | 68,300 |
| 2018/10/17 | 1,422 | 1,431 | 1,404 | 1,415 | 117,700 |
| 2018/10/16 | 1,390 | 1,417 | 1,388 | 1,415 | 90,000 |
| 2018/10/15 | 1,400 | 1,408 | 1,393 | 1,397 | 71,400 |
| 2018/10/12 | 1,401 | 1,411 | 1,382 | 1,393 | 100,400 |
| 2018/10/11 | 1,398 | 1,417 | 1,386 | 1,416 | 108,800 |
| 2018/10/10 | 1,450 | 1,450 | 1,432 | 1,438 | 53,300 |
| 2018/10/09 | 1,460 | 1,461 | 1,446 | 1,450 | 73,600 |
| 2018/10/05 | 1,460 | 1,487 | 1,459 | 1,468 | 81,800 |
| 2018/10/04 | 1,473 | 1,478 | 1,450 | 1,465 | 85,400 |
| 2018/10/03 | 1,440 | 1,468 | 1,434 | 1,452 | 109,300 |
| 2018/10/02 | 1,483 | 1,483 | 1,425 | 1,433 | 108,300 |
| 2018/10/01 | 1,485 | 1,491 | 1,453 | 1,457 | 140,400 |
| 2018/09/28 | 1,520 | 1,567 | 1,497 | 1,501 | 256,200 |
| 2018/09/27 | 1,455 | 1,529 | 1,450 | 1,510 | 479,100 |
| 2018/09/26 | 1,400 | 1,468 | 1,394 | 1,443 | 456,200 |
| 2018/09/25 | 1,487 | 1,519 | 1,470 | 1,516 | 376,500 |
| 2018/09/21 | 1,481 | 1,481 | 1,460 | 1,467 | 121,300 |
| 2018/09/20 | 1,504 | 1,504 | 1,476 | 1,489 | 84,900 |
| 2018/09/19 | 1,500 | 1,519 | 1,493 | 1,504 | 125,400 |
| 2018/09/18 | 1,447 | 1,494 | 1,438 | 1,486 | 100,400 |
| 2018/09/14 | 1,421 | 1,448 | 1,421 | 1,443 | 54,800 |
| 2018/09/13 | 1,401 | 1,422 | 1,401 | 1,410 | 86,300 |
| 2018/09/12 | 1,410 | 1,415 | 1,396 | 1,398 | 50,600 |
| 2018/09/11 | 1,421 | 1,434 | 1,411 | 1,412 | 55,700 |
| 2018/09/10 | 1,456 | 1,456 | 1,415 | 1,417 | 59,800 |
| 2018/09/07 | 1,440 | 1,450 | 1,424 | 1,426 | 62,400 |
| 2018/09/06 | 1,466 | 1,466 | 1,435 | 1,440 | 70,700 |
| 2018/09/05 | 1,469 | 1,473 | 1,451 | 1,452 | 72,700 |
| 2018/09/04 | 1,483 | 1,484 | 1,463 | 1,475 | 77,500 |
| 2018/09/03 | 1,457 | 1,483 | 1,450 | 1,482 | 126,600 |
| 2018/08/31 | 1,450 | 1,465 | 1,437 | 1,442 | 80,100 |
| 2018/08/30 | 1,440 | 1,470 | 1,440 | 1,459 | 94,200 |
| 2018/08/29 | 1,407 | 1,442 | 1,406 | 1,433 | 107,600 |
| 2018/08/28 | 1,423 | 1,425 | 1,406 | 1,407 | 59,600 |
| 2018/08/27 | 1,402 | 1,421 | 1,397 | 1,418 | 64,300 |
| 2018/08/24 | 1,400 | 1,401 | 1,380 | 1,394 | 36,800 |
| 2018/08/23 | 1,390 | 1,404 | 1,390 | 1,400 | 44,600 |
| 2018/08/22 | 1,396 | 1,397 | 1,370 | 1,388 | 102,000 |
| 2018/08/21 | 1,406 | 1,414 | 1,393 | 1,401 | 67,100 |
| 2018/08/20 | 1,411 | 1,418 | 1,406 | 1,412 | 44,700 |
| 2018/08/17 | 1,409 | 1,420 | 1,403 | 1,417 | 50,000 |
| 2018/08/16 | 1,413 | 1,415 | 1,391 | 1,405 | 71,900 |
| 2018/08/15 | 1,420 | 1,427 | 1,414 | 1,418 | 54,400 |
| 2018/08/14 | 1,401 | 1,414 | 1,391 | 1,414 | 96,100 |
| 2018/08/13 | 1,420 | 1,420 | 1,388 | 1,411 | 110,000 |
| 2018/08/10 | 1,419 | 1,437 | 1,418 | 1,422 | 143,300 |
| 2018/08/09 | 1,421 | 1,428 | 1,414 | 1,426 | 134,400 |
| 2018/08/08 | 1,428 | 1,441 | 1,405 | 1,427 | 153,400 |
| 2018/08/07 | 1,432 | 1,453 | 1,425 | 1,430 | 182,600 |
| 2018/08/06 | 1,370 | 1,428 | 1,362 | 1,413 | 273,700 |
| 2018/08/03 | 1,381 | 1,382 | 1,367 | 1,367 | 67,700 |
| 2018/08/02 | 1,372 | 1,377 | 1,363 | 1,371 | 95,700 |
| 2018/08/01 | 1,400 | 1,401 | 1,357 | 1,364 | 151,600 |
| 2018/07/31 | 1,371 | 1,385 | 1,343 | 1,381 | 177,800 |
| 2018/07/30 | 1,376 | 1,379 | 1,356 | 1,375 | 89,100 |
| 2018/07/27 | 1,366 | 1,374 | 1,354 | 1,371 | 166,500 |
| 2018/07/26 | 1,378 | 1,378 | 1,352 | 1,366 | 168,800 |
| 2018/07/25 | 1,405 | 1,405 | 1,379 | 1,382 | 180,100 |
| 2018/07/24 | 1,381 | 1,408 | 1,375 | 1,406 | 132,700 |
| 2018/07/23 | 1,370 | 1,388 | 1,357 | 1,382 | 179,900 |
| 2018/07/20 | 1,376 | 1,380 | 1,359 | 1,371 | 166,000 |
| 2018/07/19 | 1,365 | 1,368 | 1,341 | 1,360 | 186,700 |
| 2018/07/18 | 1,345 | 1,367 | 1,345 | 1,355 | 140,000 |
| 2018/07/17 | 1,334 | 1,349 | 1,319 | 1,340 | 189,300 |
| 2018/07/13 | 1,336 | 1,336 | 1,311 | 1,319 | 177,400 |
| 2018/07/12 | 1,339 | 1,340 | 1,322 | 1,327 | 292,100 |
| 2018/07/11 | 1,400 | 1,402 | 1,348 | 1,357 | 263,500 |
| 2018/07/10 | 1,440 | 1,441 | 1,403 | 1,409 | 203,900 |
| 2018/07/09 | 1,519 | 1,538 | 1,437 | 1,443 | 320,300 |
| 2018/07/06 | 1,498 | 1,519 | 1,476 | 1,511 | 361,700 |
| 2018/07/05 | 1,560 | 1,560 | 1,495 | 1,538 | 155,500 |
| 2018/07/04 | 1,559 | 1,586 | 1,516 | 1,575 | 286,400 |
| 2018/07/03 | 1,598 | 1,602 | 1,559 | 1,579 | 308,800 |
| 2018/07/02 | 1,558 | 1,608 | 1,537 | 1,599 | 313,900 |
| 2018/06/29 | 1,598 | 1,617 | 1,558 | 1,562 | 217,900 |
| 2018/06/28 | 1,584 | 1,612 | 1,551 | 1,598 | 311,600 |
| 2018/06/27 | 1,593 | 1,597 | 1,534 | 1,591 | 422,100 |
| 2018/06/26 | 1,488 | 1,680 | 1,486 | 1,633 | 857,200 |
| 2018/06/25 | 1,421 | 1,439 | 1,412 | 1,430 | 127,500 |
| 2018/06/22 | 1,411 | 1,435 | 1,402 | 1,430 | 76,200 |
| 2018/06/21 | 1,414 | 1,424 | 1,411 | 1,418 | 43,300 |
| 2018/06/20 | 1,397 | 1,419 | 1,391 | 1,414 | 124,600 |
| 2018/06/19 | 1,432 | 1,434 | 1,396 | 1,400 | 73,900 |
| 2018/06/18 | 1,447 | 1,447 | 1,430 | 1,439 | 65,700 |
| 2018/06/15 | 1,447 | 1,464 | 1,447 | 1,454 | 109,600 |
| 2018/06/14 | 1,432 | 1,459 | 1,432 | 1,451 | 92,900 |
| 2018/06/13 | 1,449 | 1,451 | 1,434 | 1,438 | 115,700 |
| 2018/06/12 | 1,426 | 1,454 | 1,426 | 1,449 | 171,300 |
| 2018/06/11 | 1,397 | 1,427 | 1,392 | 1,423 | 225,600 |
| 2018/06/08 | 1,380 | 1,390 | 1,369 | 1,385 | 143,900 |
| 2018/06/07 | 1,364 | 1,377 | 1,360 | 1,377 | 115,700 |
| 2018/06/06 | 1,348 | 1,363 | 1,346 | 1,361 | 76,200 |
| 2018/06/05 | 1,347 | 1,364 | 1,328 | 1,338 | 188,200 |
| 2018/06/04 | 1,312 | 1,330 | 1,309 | 1,330 | 94,900 |
| 2018/06/01 | 1,311 | 1,314 | 1,307 | 1,312 | 44,100 |
| 2018/05/31 | 1,310 | 1,330 | 1,305 | 1,323 | 109,600 |
| 2018/05/30 | 1,309 | 1,314 | 1,298 | 1,302 | 88,000 |
| 2018/05/29 | 1,321 | 1,324 | 1,309 | 1,314 | 57,800 |
| 2018/05/28 | 1,340 | 1,340 | 1,320 | 1,328 | 81,600 |
| 2018/05/25 | 1,341 | 1,347 | 1,332 | 1,340 | 76,600 |
| 2018/05/24 | 1,320 | 1,341 | 1,320 | 1,331 | 73,700 |
| 2018/05/23 | 1,326 | 1,328 | 1,316 | 1,320 | 85,800 |
| 2018/05/22 | 1,340 | 1,350 | 1,329 | 1,329 | 98,900 |
| 2018/05/21 | 1,335 | 1,342 | 1,332 | 1,336 | 84,200 |
| 2018/05/18 | 1,330 | 1,331 | 1,316 | 1,323 | 99,500 |
| 2018/05/17 | 1,328 | 1,330 | 1,319 | 1,323 | 76,000 |
| 2018/05/16 | 1,333 | 1,338 | 1,326 | 1,329 | 70,000 |
| 2018/05/15 | 1,339 | 1,344 | 1,331 | 1,335 | 71,300 |
| 2018/05/14 | 1,324 | 1,333 | 1,312 | 1,332 | 98,100 |
| 2018/05/11 | 1,316 | 1,320 | 1,304 | 1,311 | 92,600 |
| 2018/05/10 | 1,325 | 1,335 | 1,309 | 1,312 | 111,800 |
| 2018/05/09 | 1,339 | 1,341 | 1,322 | 1,325 | 91,600 |
| 2018/05/08 | 1,336 | 1,347 | 1,334 | 1,337 | 121,300 |
| 2018/05/07 | 1,318 | 1,335 | 1,317 | 1,327 | 141,300 |
| 2018/05/02 | 1,335 | 1,335 | 1,316 | 1,318 | 50,000 |
| 2018/05/01 | 1,350 | 1,350 | 1,336 | 1,340 | 99,700 |
| 2018/04/27 | 1,340 | 1,344 | 1,332 | 1,342 | 136,600 |
| 2018/04/26 | 1,325 | 1,349 | 1,323 | 1,340 | 206,100 |
| 2018/04/25 | 1,293 | 1,320 | 1,287 | 1,319 | 173,800 |
| 2018/04/24 | 1,295 | 1,296 | 1,281 | 1,292 | 79,900 |
| 2018/04/23 | 1,289 | 1,293 | 1,279 | 1,286 | 89,200 |
| 2018/04/20 | 1,297 | 1,301 | 1,286 | 1,291 | 93,800 |
| 2018/04/19 | 1,304 | 1,313 | 1,296 | 1,298 | 122,700 |
| 2018/04/18 | 1,300 | 1,306 | 1,292 | 1,300 | 140,200 |
| 2018/04/17 | 1,313 | 1,317 | 1,297 | 1,300 | 99,600 |
| 2018/04/16 | 1,300 | 1,313 | 1,295 | 1,308 | 153,200 |
| 2018/04/13 | 1,330 | 1,330 | 1,312 | 1,318 | 156,300 |
| 2018/04/12 | 1,378 | 1,378 | 1,317 | 1,332 | 284,100 |
| 2018/04/11 | 1,378 | 1,397 | 1,362 | 1,392 | 209,600 |
| 2018/04/10 | 1,396 | 1,398 | 1,343 | 1,369 | 277,200 |
| 2018/04/09 | 1,388 | 1,411 | 1,378 | 1,384 | 267,400 |
| 2018/04/06 | 1,384 | 1,432 | 1,383 | 1,387 | 416,100 |
| 2018/04/05 | 1,398 | 1,399 | 1,352 | 1,366 | 433,700 |
| 2018/04/04 | 1,377 | 1,434 | 1,370 | 1,402 | 916,000 |
| 2018/04/03 | 1,312 | 1,380 | 1,288 | 1,359 | 538,300 |
| 2018/04/02 | 1,310 | 1,310 | 1,277 | 1,286 | 151,900 |
| 2018/03/30 | 1,309 | 1,309 | 1,290 | 1,300 | 52,900 |
| 2018/03/29 | 1,301 | 1,302 | 1,282 | 1,294 | 61,300 |
| 2018/03/28 | 1,274 | 1,286 | 1,271 | 1,286 | 64,600 |
| 2018/03/27 | 1,280 | 1,287 | 1,274 | 1,283 | 75,100 |
| 2018/03/26 | 1,284 | 1,287 | 1,252 | 1,263 | 158,000 |
| 2018/03/23 | 1,295 | 1,299 | 1,281 | 1,284 | 102,500 |
| 2018/03/22 | 1,305 | 1,312 | 1,301 | 1,311 | 79,800 |
| 2018/03/20 | 1,305 | 1,310 | 1,297 | 1,307 | 69,500 |
| 2018/03/19 | 1,326 | 1,326 | 1,308 | 1,318 | 72,700 |
| 2018/03/16 | 1,325 | 1,334 | 1,323 | 1,326 | 62,300 |
| 2018/03/15 | 1,323 | 1,332 | 1,314 | 1,324 | 52,800 |
| 2018/03/14 | 1,328 | 1,328 | 1,317 | 1,324 | 31,300 |
| 2018/03/13 | 1,322 | 1,327 | 1,313 | 1,327 | 79,500 |
| 2018/03/12 | 1,318 | 1,323 | 1,309 | 1,323 | 70,000 |
| 2018/03/09 | 1,312 | 1,318 | 1,307 | 1,315 | 138,000 |
| 2018/03/08 | 1,317 | 1,317 | 1,305 | 1,310 | 57,000 |
| 2018/03/07 | 1,318 | 1,327 | 1,306 | 1,317 | 63,300 |
| 2018/03/06 | 1,299 | 1,315 | 1,299 | 1,306 | 91,800 |
| 2018/03/05 | 1,296 | 1,303 | 1,282 | 1,290 | 86,700 |
| 2018/03/02 | 1,306 | 1,310 | 1,296 | 1,299 | 89,200 |
| 2018/03/01 | 1,325 | 1,325 | 1,308 | 1,313 | 79,900 |
| 2018/02/28 | 1,330 | 1,345 | 1,323 | 1,323 | 47,800 |
| 2018/02/27 | 1,360 | 1,360 | 1,333 | 1,337 | 60,600 |
| 2018/02/26 | 1,330 | 1,363 | 1,330 | 1,358 | 188,300 |
| 2018/02/23 | 1,320 | 1,334 | 1,316 | 1,330 | 119,100 |
| 2018/02/22 | 1,313 | 1,323 | 1,309 | 1,319 | 99,900 |
| 2018/02/21 | 1,315 | 1,328 | 1,311 | 1,316 | 148,300 |
| 2018/02/20 | 1,321 | 1,327 | 1,310 | 1,321 | 101,700 |
| 2018/02/19 | 1,312 | 1,328 | 1,308 | 1,321 | 189,300 |
| 2018/02/16 | 1,290 | 1,311 | 1,284 | 1,307 | 655,800 |
| 2018/02/15 | 1,326 | 1,331 | 1,317 | 1,328 | 267,800 |
| 2018/02/14 | 1,341 | 1,341 | 1,308 | 1,316 | 272,000 |
| 2018/02/13 | 1,340 | 1,349 | 1,328 | 1,331 | 181,700 |
| 2018/02/09 | 1,318 | 1,329 | 1,308 | 1,322 | 161,700 |
| 2018/02/08 | 1,338 | 1,351 | 1,335 | 1,337 | 189,900 |
| 2018/02/07 | 1,370 | 1,374 | 1,338 | 1,338 | 259,900 |
| 2018/02/06 | 1,319 | 1,337 | 1,313 | 1,337 | 324,400 |
| 2018/02/05 | 1,383 | 1,385 | 1,366 | 1,380 | 145,900 |
| 2018/02/02 | 1,390 | 1,395 | 1,382 | 1,389 | 97,700 |
| 2018/02/01 | 1,397 | 1,397 | 1,386 | 1,393 | 93,300 |
| 2018/01/31 | 1,410 | 1,411 | 1,393 | 1,393 | 105,800 |
| 2018/01/30 | 1,419 | 1,426 | 1,405 | 1,407 | 90,200 |
| 2018/01/29 | 1,405 | 1,432 | 1,405 | 1,418 | 174,200 |
| 2018/01/26 | 1,399 | 1,404 | 1,386 | 1,391 | 152,000 |
| 2018/01/25 | 1,401 | 1,401 | 1,391 | 1,394 | 133,600 |
| 2018/01/24 | 1,393 | 1,409 | 1,391 | 1,403 | 186,000 |
| 2018/01/23 | 1,410 | 1,412 | 1,391 | 1,391 | 196,100 |
| 2018/01/22 | 1,420 | 1,420 | 1,400 | 1,410 | 213,500 |
| 2018/01/19 | 1,402 | 1,414 | 1,402 | 1,404 | 224,700 |
| 2018/01/18 | 1,420 | 1,420 | 1,391 | 1,391 | 162,600 |
| 2018/01/17 | 1,395 | 1,415 | 1,390 | 1,409 | 227,700 |
| 2018/01/16 | 1,387 | 1,400 | 1,380 | 1,395 | 231,500 |
| 2018/01/15 | 1,365 | 1,393 | 1,362 | 1,388 | 266,900 |
| 2018/01/12 | 1,345 | 1,356 | 1,340 | 1,351 | 184,400 |
| 2018/01/11 | 1,340 | 1,346 | 1,338 | 1,342 | 237,800 |
| 2018/01/10 | 1,344 | 1,346 | 1,336 | 1,341 | 201,000 |
| 2018/01/09 | 1,340 | 1,345 | 1,331 | 1,343 | 306,500 |
| 2018/01/05 | 1,342 | 1,353 | 1,322 | 1,339 | 382,000 |
| 2018/01/04 | 1,330 | 1,330 | 1,315 | 1,324 | 312,300 |