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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,400 | 1,422 | 1,392 | 1,413 | 139,300 |
| 2019/12/27 | 1,382 | 1,399 | 1,380 | 1,397 | 77,200 |
| 2019/12/26 | 1,396 | 1,397 | 1,375 | 1,383 | 139,300 |
| 2019/12/25 | 1,385 | 1,395 | 1,372 | 1,381 | 120,200 |
| 2019/12/24 | 1,334 | 1,376 | 1,330 | 1,376 | 321,700 |
| 2019/12/23 | 1,338 | 1,339 | 1,328 | 1,336 | 122,900 |
| 2019/12/20 | 1,316 | 1,331 | 1,313 | 1,327 | 66,000 |
| 2019/12/19 | 1,320 | 1,328 | 1,307 | 1,313 | 138,600 |
| 2019/12/18 | 1,330 | 1,335 | 1,309 | 1,325 | 131,300 |
| 2019/12/17 | 1,326 | 1,337 | 1,323 | 1,328 | 123,700 |
| 2019/12/16 | 1,326 | 1,340 | 1,305 | 1,310 | 153,000 |
| 2019/12/13 | 1,350 | 1,358 | 1,312 | 1,327 | 290,200 |
| 2019/12/12 | 1,280 | 1,342 | 1,279 | 1,341 | 339,700 |
| 2019/12/11 | 1,285 | 1,289 | 1,269 | 1,276 | 108,700 |
| 2019/12/10 | 1,294 | 1,294 | 1,282 | 1,293 | 97,800 |
| 2019/12/09 | 1,290 | 1,297 | 1,277 | 1,288 | 154,200 |
| 2019/12/06 | 1,272 | 1,279 | 1,267 | 1,277 | 60,300 |
| 2019/12/05 | 1,275 | 1,275 | 1,264 | 1,268 | 54,000 |
| 2019/12/04 | 1,260 | 1,268 | 1,255 | 1,268 | 68,200 |
| 2019/12/03 | 1,261 | 1,271 | 1,257 | 1,266 | 81,800 |
| 2019/12/02 | 1,257 | 1,269 | 1,257 | 1,263 | 61,900 |
| 2019/11/29 | 1,278 | 1,278 | 1,251 | 1,257 | 72,400 |
| 2019/11/28 | 1,279 | 1,279 | 1,261 | 1,262 | 56,200 |
| 2019/11/27 | 1,295 | 1,298 | 1,278 | 1,281 | 63,300 |
| 2019/11/26 | 1,285 | 1,298 | 1,283 | 1,297 | 103,300 |
| 2019/11/25 | 1,286 | 1,289 | 1,278 | 1,281 | 89,700 |
| 2019/11/22 | 1,248 | 1,277 | 1,247 | 1,270 | 148,300 |
| 2019/11/21 | 1,239 | 1,248 | 1,235 | 1,245 | 68,700 |
| 2019/11/20 | 1,250 | 1,250 | 1,236 | 1,240 | 65,100 |
| 2019/11/19 | 1,256 | 1,257 | 1,249 | 1,256 | 32,900 |
| 2019/11/18 | 1,252 | 1,255 | 1,248 | 1,252 | 57,900 |
| 2019/11/15 | 1,245 | 1,254 | 1,243 | 1,247 | 54,300 |
| 2019/11/14 | 1,252 | 1,253 | 1,238 | 1,238 | 90,300 |
| 2019/11/13 | 1,255 | 1,255 | 1,249 | 1,250 | 75,200 |
| 2019/11/12 | 1,254 | 1,261 | 1,250 | 1,254 | 61,300 |
| 2019/11/11 | 1,235 | 1,257 | 1,234 | 1,251 | 79,700 |
| 2019/11/08 | 1,241 | 1,246 | 1,229 | 1,230 | 112,800 |
| 2019/11/07 | 1,231 | 1,242 | 1,226 | 1,240 | 102,700 |
| 2019/11/06 | 1,231 | 1,231 | 1,222 | 1,223 | 58,400 |
| 2019/11/05 | 1,209 | 1,220 | 1,206 | 1,220 | 100,900 |
| 2019/11/01 | 1,202 | 1,206 | 1,198 | 1,201 | 38,700 |
| 2019/10/31 | 1,209 | 1,209 | 1,200 | 1,202 | 81,100 |
| 2019/10/30 | 1,207 | 1,214 | 1,196 | 1,214 | 244,800 |
| 2019/10/29 | 1,207 | 1,212 | 1,200 | 1,201 | 86,000 |
| 2019/10/28 | 1,222 | 1,226 | 1,200 | 1,206 | 150,000 |
| 2019/10/25 | 1,220 | 1,228 | 1,217 | 1,224 | 76,900 |
| 2019/10/24 | 1,215 | 1,220 | 1,212 | 1,212 | 72,800 |
| 2019/10/23 | 1,212 | 1,217 | 1,204 | 1,210 | 106,400 |
| 2019/10/21 | 1,187 | 1,206 | 1,187 | 1,205 | 100,200 |
| 2019/10/18 | 1,185 | 1,190 | 1,181 | 1,182 | 108,900 |
| 2019/10/17 | 1,189 | 1,189 | 1,179 | 1,180 | 153,300 |
| 2019/10/16 | 1,188 | 1,199 | 1,183 | 1,192 | 160,000 |
| 2019/10/15 | 1,187 | 1,187 | 1,180 | 1,182 | 95,100 |
| 2019/10/11 | 1,184 | 1,184 | 1,175 | 1,176 | 111,500 |
| 2019/10/10 | 1,191 | 1,192 | 1,177 | 1,177 | 151,600 |
| 2019/10/09 | 1,193 | 1,199 | 1,187 | 1,190 | 105,900 |
| 2019/10/08 | 1,197 | 1,202 | 1,192 | 1,193 | 108,100 |
| 2019/10/07 | 1,203 | 1,209 | 1,193 | 1,196 | 100,800 |
| 2019/10/04 | 1,185 | 1,200 | 1,183 | 1,199 | 91,100 |
| 2019/10/03 | 1,192 | 1,195 | 1,178 | 1,185 | 178,200 |
| 2019/10/02 | 1,199 | 1,213 | 1,194 | 1,206 | 141,100 |
| 2019/10/01 | 1,195 | 1,200 | 1,189 | 1,193 | 143,700 |
| 2019/09/30 | 1,198 | 1,201 | 1,186 | 1,189 | 274,200 |
| 2019/09/27 | 1,229 | 1,229 | 1,200 | 1,210 | 182,500 |
| 2019/09/26 | 1,216 | 1,242 | 1,213 | 1,219 | 187,500 |
| 2019/09/25 | 1,200 | 1,233 | 1,196 | 1,210 | 444,700 |
| 2019/09/24 | 1,270 | 1,289 | 1,261 | 1,270 | 153,100 |
| 2019/09/20 | 1,247 | 1,274 | 1,247 | 1,269 | 143,500 |
| 2019/09/19 | 1,234 | 1,254 | 1,233 | 1,245 | 109,900 |
| 2019/09/18 | 1,233 | 1,240 | 1,221 | 1,226 | 161,000 |
| 2019/09/17 | 1,246 | 1,246 | 1,228 | 1,233 | 96,100 |
| 2019/09/13 | 1,232 | 1,258 | 1,227 | 1,252 | 137,100 |
| 2019/09/12 | 1,248 | 1,252 | 1,229 | 1,231 | 113,000 |
| 2019/09/11 | 1,229 | 1,253 | 1,219 | 1,245 | 142,900 |
| 2019/09/10 | 1,221 | 1,233 | 1,218 | 1,231 | 69,600 |
| 2019/09/09 | 1,214 | 1,232 | 1,212 | 1,227 | 84,500 |
| 2019/09/06 | 1,224 | 1,225 | 1,206 | 1,206 | 46,800 |
| 2019/09/05 | 1,215 | 1,228 | 1,215 | 1,225 | 45,300 |
| 2019/09/04 | 1,195 | 1,220 | 1,195 | 1,215 | 56,100 |
| 2019/09/03 | 1,182 | 1,200 | 1,178 | 1,195 | 67,700 |
| 2019/09/02 | 1,199 | 1,200 | 1,182 | 1,186 | 111,200 |
| 2019/08/30 | 1,208 | 1,211 | 1,195 | 1,199 | 93,600 |
| 2019/08/29 | 1,207 | 1,209 | 1,193 | 1,206 | 61,000 |
| 2019/08/28 | 1,201 | 1,209 | 1,192 | 1,207 | 64,000 |
| 2019/08/27 | 1,211 | 1,211 | 1,198 | 1,198 | 36,500 |
| 2019/08/26 | 1,201 | 1,205 | 1,193 | 1,200 | 81,900 |
| 2019/08/23 | 1,219 | 1,226 | 1,212 | 1,220 | 62,400 |
| 2019/08/22 | 1,231 | 1,231 | 1,215 | 1,215 | 29,700 |
| 2019/08/21 | 1,232 | 1,234 | 1,224 | 1,232 | 20,900 |
| 2019/08/20 | 1,235 | 1,248 | 1,235 | 1,244 | 48,400 |
| 2019/08/19 | 1,218 | 1,231 | 1,214 | 1,231 | 40,400 |
| 2019/08/16 | 1,213 | 1,220 | 1,204 | 1,209 | 47,100 |
| 2019/08/15 | 1,207 | 1,215 | 1,204 | 1,213 | 43,200 |
| 2019/08/14 | 1,229 | 1,229 | 1,208 | 1,228 | 38,600 |
| 2019/08/13 | 1,225 | 1,225 | 1,203 | 1,216 | 76,900 |
| 2019/08/09 | 1,230 | 1,233 | 1,226 | 1,228 | 30,800 |
| 2019/08/08 | 1,234 | 1,239 | 1,225 | 1,226 | 35,400 |
| 2019/08/07 | 1,249 | 1,249 | 1,230 | 1,241 | 41,100 |
| 2019/08/06 | 1,217 | 1,257 | 1,210 | 1,250 | 97,100 |
| 2019/08/05 | 1,236 | 1,248 | 1,227 | 1,239 | 101,300 |
| 2019/08/02 | 1,241 | 1,248 | 1,228 | 1,235 | 80,700 |
| 2019/08/01 | 1,259 | 1,259 | 1,247 | 1,250 | 46,400 |
| 2019/07/31 | 1,274 | 1,276 | 1,265 | 1,266 | 46,600 |
| 2019/07/30 | 1,269 | 1,277 | 1,266 | 1,269 | 51,700 |
| 2019/07/29 | 1,263 | 1,272 | 1,255 | 1,267 | 66,100 |
| 2019/07/26 | 1,260 | 1,264 | 1,257 | 1,261 | 41,900 |
| 2019/07/25 | 1,267 | 1,267 | 1,259 | 1,263 | 30,500 |
| 2019/07/24 | 1,264 | 1,264 | 1,257 | 1,262 | 32,900 |
| 2019/07/23 | 1,259 | 1,266 | 1,256 | 1,256 | 40,000 |
| 2019/07/22 | 1,279 | 1,279 | 1,265 | 1,265 | 38,400 |
| 2019/07/19 | 1,251 | 1,287 | 1,250 | 1,281 | 88,200 |
| 2019/07/18 | 1,279 | 1,279 | 1,255 | 1,259 | 56,600 |
| 2019/07/17 | 1,277 | 1,285 | 1,267 | 1,282 | 72,400 |
| 2019/07/16 | 1,276 | 1,291 | 1,276 | 1,281 | 69,700 |
| 2019/07/12 | 1,270 | 1,285 | 1,262 | 1,279 | 59,100 |
| 2019/07/11 | 1,251 | 1,281 | 1,250 | 1,275 | 92,700 |
| 2019/07/10 | 1,244 | 1,256 | 1,241 | 1,249 | 121,500 |
| 2019/07/09 | 1,254 | 1,259 | 1,236 | 1,242 | 59,200 |
| 2019/07/08 | 1,271 | 1,271 | 1,247 | 1,249 | 85,500 |
| 2019/07/05 | 1,279 | 1,283 | 1,258 | 1,269 | 69,100 |
| 2019/07/04 | 1,265 | 1,280 | 1,260 | 1,273 | 72,300 |
| 2019/07/03 | 1,255 | 1,267 | 1,253 | 1,262 | 75,600 |
| 2019/07/02 | 1,233 | 1,252 | 1,233 | 1,250 | 75,000 |
| 2019/07/01 | 1,225 | 1,236 | 1,220 | 1,233 | 99,200 |
| 2019/06/28 | 1,214 | 1,226 | 1,210 | 1,216 | 59,000 |
| 2019/06/27 | 1,215 | 1,225 | 1,207 | 1,211 | 79,500 |
| 2019/06/26 | 1,220 | 1,226 | 1,204 | 1,215 | 86,200 |
| 2019/06/25 | 1,225 | 1,233 | 1,189 | 1,223 | 224,400 |
| 2019/06/24 | 1,251 | 1,254 | 1,239 | 1,239 | 130,500 |
| 2019/06/21 | 1,260 | 1,260 | 1,250 | 1,250 | 115,300 |
| 2019/06/20 | 1,260 | 1,263 | 1,253 | 1,261 | 77,600 |
| 2019/06/19 | 1,259 | 1,264 | 1,252 | 1,260 | 76,200 |
| 2019/06/18 | 1,263 | 1,268 | 1,252 | 1,252 | 124,900 |
| 2019/06/17 | 1,286 | 1,286 | 1,264 | 1,264 | 71,900 |
| 2019/06/14 | 1,263 | 1,290 | 1,256 | 1,286 | 100,600 |
| 2019/06/13 | 1,271 | 1,275 | 1,261 | 1,267 | 111,500 |
| 2019/06/12 | 1,281 | 1,282 | 1,271 | 1,277 | 109,300 |
| 2019/06/11 | 1,301 | 1,302 | 1,275 | 1,283 | 160,500 |
| 2019/06/10 | 1,311 | 1,318 | 1,305 | 1,315 | 53,300 |
| 2019/06/07 | 1,304 | 1,319 | 1,302 | 1,309 | 31,000 |
| 2019/06/06 | 1,306 | 1,319 | 1,304 | 1,304 | 45,300 |
| 2019/06/05 | 1,294 | 1,304 | 1,281 | 1,298 | 89,400 |
| 2019/06/04 | 1,293 | 1,293 | 1,266 | 1,276 | 100,900 |
| 2019/06/03 | 1,313 | 1,313 | 1,295 | 1,295 | 57,000 |
| 2019/05/31 | 1,324 | 1,330 | 1,312 | 1,314 | 69,200 |
| 2019/05/30 | 1,336 | 1,347 | 1,322 | 1,325 | 51,600 |
| 2019/05/29 | 1,331 | 1,355 | 1,330 | 1,348 | 80,100 |
| 2019/05/28 | 1,340 | 1,346 | 1,331 | 1,339 | 47,800 |
| 2019/05/27 | 1,329 | 1,352 | 1,325 | 1,345 | 54,100 |
| 2019/05/24 | 1,321 | 1,327 | 1,316 | 1,323 | 58,600 |
| 2019/05/23 | 1,306 | 1,324 | 1,306 | 1,319 | 72,700 |
| 2019/05/22 | 1,310 | 1,320 | 1,306 | 1,309 | 47,200 |
| 2019/05/21 | 1,333 | 1,333 | 1,305 | 1,308 | 69,400 |
| 2019/05/20 | 1,335 | 1,336 | 1,318 | 1,320 | 88,600 |
| 2019/05/17 | 1,326 | 1,329 | 1,306 | 1,329 | 103,000 |
| 2019/05/16 | 1,330 | 1,350 | 1,319 | 1,327 | 101,600 |
| 2019/05/15 | 1,359 | 1,359 | 1,320 | 1,324 | 77,400 |
| 2019/05/14 | 1,310 | 1,352 | 1,310 | 1,345 | 94,000 |
| 2019/05/13 | 1,342 | 1,349 | 1,329 | 1,338 | 100,400 |
| 2019/05/10 | 1,351 | 1,369 | 1,336 | 1,336 | 82,900 |
| 2019/05/09 | 1,335 | 1,361 | 1,335 | 1,353 | 120,200 |
| 2019/05/08 | 1,347 | 1,356 | 1,336 | 1,344 | 90,400 |
| 2019/05/07 | 1,351 | 1,361 | 1,345 | 1,356 | 61,300 |
| 2019/04/26 | 1,357 | 1,358 | 1,343 | 1,351 | 52,500 |
| 2019/04/25 | 1,353 | 1,360 | 1,347 | 1,357 | 73,900 |
| 2019/04/24 | 1,340 | 1,352 | 1,331 | 1,340 | 91,800 |
| 2019/04/23 | 1,339 | 1,350 | 1,310 | 1,334 | 239,000 |
| 2019/04/22 | 1,347 | 1,348 | 1,334 | 1,341 | 81,300 |
| 2019/04/19 | 1,371 | 1,373 | 1,347 | 1,351 | 74,200 |
| 2019/04/18 | 1,374 | 1,378 | 1,365 | 1,368 | 97,000 |
| 2019/04/17 | 1,377 | 1,383 | 1,373 | 1,374 | 178,300 |
| 2019/04/16 | 1,364 | 1,382 | 1,360 | 1,379 | 160,900 |
| 2019/04/15 | 1,355 | 1,361 | 1,354 | 1,360 | 111,100 |
| 2019/04/12 | 1,345 | 1,351 | 1,341 | 1,344 | 133,200 |
| 2019/04/11 | 1,332 | 1,351 | 1,329 | 1,344 | 135,600 |
| 2019/04/10 | 1,330 | 1,333 | 1,322 | 1,331 | 174,800 |
| 2019/04/09 | 1,370 | 1,370 | 1,325 | 1,329 | 299,400 |
| 2019/04/08 | 1,389 | 1,394 | 1,356 | 1,370 | 226,900 |
| 2019/04/05 | 1,395 | 1,412 | 1,382 | 1,386 | 301,900 |
| 2019/04/04 | 1,373 | 1,400 | 1,364 | 1,384 | 466,400 |
| 2019/04/03 | 1,409 | 1,411 | 1,368 | 1,369 | 351,600 |
| 2019/04/02 | 1,465 | 1,465 | 1,381 | 1,407 | 663,400 |
| 2019/04/01 | 1,548 | 1,550 | 1,526 | 1,535 | 159,600 |
| 2019/03/29 | 1,533 | 1,548 | 1,521 | 1,532 | 87,600 |
| 2019/03/28 | 1,548 | 1,548 | 1,513 | 1,523 | 75,700 |
| 2019/03/27 | 1,538 | 1,559 | 1,537 | 1,554 | 50,400 |
| 2019/03/26 | 1,513 | 1,550 | 1,510 | 1,541 | 64,400 |
| 2019/03/25 | 1,515 | 1,518 | 1,499 | 1,507 | 42,500 |
| 2019/03/22 | 1,510 | 1,532 | 1,510 | 1,531 | 74,800 |
| 2019/03/20 | 1,510 | 1,517 | 1,498 | 1,507 | 57,400 |
| 2019/03/19 | 1,532 | 1,545 | 1,512 | 1,516 | 81,600 |
| 2019/03/18 | 1,547 | 1,555 | 1,519 | 1,546 | 79,000 |
| 2019/03/15 | 1,530 | 1,558 | 1,530 | 1,547 | 81,400 |
| 2019/03/14 | 1,521 | 1,538 | 1,517 | 1,533 | 52,000 |
| 2019/03/13 | 1,519 | 1,524 | 1,508 | 1,520 | 52,400 |
| 2019/03/12 | 1,518 | 1,530 | 1,508 | 1,519 | 81,300 |
| 2019/03/11 | 1,491 | 1,508 | 1,468 | 1,504 | 107,200 |
| 2019/03/08 | 1,507 | 1,512 | 1,484 | 1,501 | 99,600 |
| 2019/03/07 | 1,511 | 1,538 | 1,503 | 1,532 | 113,300 |
| 2019/03/06 | 1,488 | 1,521 | 1,488 | 1,510 | 74,000 |
| 2019/03/05 | 1,481 | 1,502 | 1,468 | 1,498 | 110,200 |
| 2019/03/04 | 1,502 | 1,502 | 1,473 | 1,476 | 125,600 |
| 2019/03/01 | 1,508 | 1,514 | 1,494 | 1,506 | 70,500 |
| 2019/02/28 | 1,508 | 1,528 | 1,508 | 1,512 | 74,600 |
| 2019/02/27 | 1,506 | 1,535 | 1,497 | 1,501 | 131,500 |
| 2019/02/26 | 1,478 | 1,510 | 1,478 | 1,510 | 127,600 |
| 2019/02/25 | 1,479 | 1,483 | 1,473 | 1,480 | 81,600 |
| 2019/02/22 | 1,466 | 1,476 | 1,452 | 1,470 | 140,900 |
| 2019/02/21 | 1,497 | 1,499 | 1,478 | 1,481 | 126,900 |
| 2019/02/20 | 1,483 | 1,513 | 1,481 | 1,509 | 176,500 |
| 2019/02/19 | 1,461 | 1,484 | 1,452 | 1,481 | 148,100 |
| 2019/02/18 | 1,476 | 1,481 | 1,440 | 1,464 | 579,100 |
| 2019/02/15 | 1,466 | 1,497 | 1,465 | 1,483 | 299,900 |
| 2019/02/14 | 1,475 | 1,478 | 1,466 | 1,471 | 109,100 |
| 2019/02/13 | 1,479 | 1,481 | 1,466 | 1,479 | 102,300 |
| 2019/02/12 | 1,486 | 1,487 | 1,463 | 1,476 | 125,200 |
| 2019/02/08 | 1,490 | 1,494 | 1,469 | 1,485 | 336,800 |
| 2019/02/07 | 1,497 | 1,510 | 1,493 | 1,508 | 147,600 |
| 2019/02/06 | 1,515 | 1,515 | 1,499 | 1,503 | 89,100 |
| 2019/02/05 | 1,482 | 1,511 | 1,482 | 1,505 | 138,100 |
| 2019/02/04 | 1,457 | 1,482 | 1,449 | 1,482 | 84,800 |
| 2019/02/01 | 1,473 | 1,473 | 1,444 | 1,457 | 74,700 |
| 2019/01/31 | 1,432 | 1,467 | 1,432 | 1,459 | 94,100 |
| 2019/01/30 | 1,434 | 1,441 | 1,415 | 1,418 | 92,600 |
| 2019/01/29 | 1,415 | 1,441 | 1,397 | 1,432 | 158,300 |
| 2019/01/28 | 1,376 | 1,408 | 1,369 | 1,405 | 126,100 |
| 2019/01/25 | 1,385 | 1,390 | 1,367 | 1,373 | 146,700 |
| 2019/01/24 | 1,399 | 1,400 | 1,378 | 1,390 | 92,500 |
| 2019/01/23 | 1,383 | 1,400 | 1,371 | 1,391 | 171,800 |
| 2019/01/22 | 1,396 | 1,399 | 1,383 | 1,387 | 142,000 |
| 2019/01/21 | 1,392 | 1,397 | 1,383 | 1,391 | 119,100 |
| 2019/01/18 | 1,393 | 1,395 | 1,382 | 1,385 | 136,200 |
| 2019/01/17 | 1,381 | 1,400 | 1,378 | 1,386 | 112,900 |
| 2019/01/16 | 1,404 | 1,404 | 1,377 | 1,394 | 214,800 |
| 2019/01/15 | 1,408 | 1,423 | 1,393 | 1,421 | 82,600 |
| 2019/01/11 | 1,417 | 1,440 | 1,403 | 1,419 | 76,300 |
| 2019/01/10 | 1,404 | 1,418 | 1,396 | 1,414 | 90,800 |
| 2019/01/09 | 1,441 | 1,470 | 1,423 | 1,427 | 255,900 |
| 2019/01/08 | 1,420 | 1,435 | 1,420 | 1,426 | 122,900 |
| 2019/01/07 | 1,417 | 1,437 | 1,393 | 1,434 | 203,000 |
| 2019/01/04 | 1,359 | 1,402 | 1,350 | 1,394 | 181,000 |