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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,420 | 1,462 | 1,415 | 1,448 | 237,200 |
| 2021/12/29 | 1,419 | 1,440 | 1,398 | 1,415 | 205,700 |
| 2021/12/28 | 1,339 | 1,445 | 1,328 | 1,426 | 465,400 |
| 2021/12/27 | 1,344 | 1,344 | 1,333 | 1,339 | 115,700 |
| 2021/12/24 | 1,371 | 1,371 | 1,345 | 1,350 | 158,500 |
| 2021/12/23 | 1,370 | 1,371 | 1,358 | 1,363 | 78,100 |
| 2021/12/22 | 1,354 | 1,363 | 1,347 | 1,359 | 111,700 |
| 2021/12/21 | 1,350 | 1,353 | 1,337 | 1,340 | 91,100 |
| 2021/12/20 | 1,348 | 1,349 | 1,334 | 1,337 | 117,200 |
| 2021/12/17 | 1,352 | 1,356 | 1,340 | 1,346 | 115,900 |
| 2021/12/16 | 1,346 | 1,354 | 1,339 | 1,353 | 77,200 |
| 2021/12/15 | 1,330 | 1,345 | 1,329 | 1,339 | 89,900 |
| 2021/12/14 | 1,346 | 1,350 | 1,323 | 1,329 | 129,000 |
| 2021/12/13 | 1,351 | 1,358 | 1,337 | 1,340 | 76,600 |
| 2021/12/10 | 1,365 | 1,365 | 1,347 | 1,349 | 136,800 |
| 2021/12/09 | 1,355 | 1,367 | 1,349 | 1,359 | 64,600 |
| 2021/12/08 | 1,354 | 1,362 | 1,346 | 1,350 | 66,000 |
| 2021/12/07 | 1,325 | 1,349 | 1,323 | 1,346 | 69,500 |
| 2021/12/06 | 1,309 | 1,317 | 1,302 | 1,310 | 72,700 |
| 2021/12/03 | 1,275 | 1,302 | 1,271 | 1,300 | 196,700 |
| 2021/12/02 | 1,271 | 1,293 | 1,266 | 1,270 | 105,100 |
| 2021/12/01 | 1,280 | 1,284 | 1,252 | 1,273 | 182,800 |
| 2021/11/30 | 1,312 | 1,330 | 1,284 | 1,284 | 147,000 |
| 2021/11/29 | 1,305 | 1,323 | 1,302 | 1,315 | 145,300 |
| 2021/11/26 | 1,320 | 1,322 | 1,307 | 1,315 | 344,500 |
| 2021/11/25 | 1,349 | 1,351 | 1,321 | 1,325 | 80,000 |
| 2021/11/24 | 1,352 | 1,359 | 1,345 | 1,345 | 53,000 |
| 2021/11/22 | 1,334 | 1,362 | 1,328 | 1,361 | 171,400 |
| 2021/11/19 | 1,350 | 1,358 | 1,341 | 1,349 | 304,500 |
| 2021/11/18 | 1,345 | 1,357 | 1,341 | 1,350 | 90,300 |
| 2021/11/17 | 1,380 | 1,380 | 1,347 | 1,351 | 104,200 |
| 2021/11/16 | 1,387 | 1,392 | 1,373 | 1,373 | 114,900 |
| 2021/11/15 | 1,380 | 1,404 | 1,376 | 1,392 | 139,400 |
| 2021/11/12 | 1,380 | 1,384 | 1,367 | 1,371 | 284,700 |
| 2021/11/11 | 1,370 | 1,384 | 1,360 | 1,370 | 82,500 |
| 2021/11/10 | 1,361 | 1,370 | 1,355 | 1,370 | 38,700 |
| 2021/11/09 | 1,382 | 1,382 | 1,363 | 1,365 | 106,400 |
| 2021/11/08 | 1,376 | 1,380 | 1,357 | 1,371 | 185,400 |
| 2021/11/05 | 1,367 | 1,373 | 1,345 | 1,373 | 187,400 |
| 2021/11/04 | 1,343 | 1,373 | 1,336 | 1,370 | 231,800 |
| 2021/11/02 | 1,334 | 1,337 | 1,326 | 1,331 | 86,700 |
| 2021/11/01 | 1,330 | 1,343 | 1,327 | 1,337 | 137,100 |
| 2021/10/29 | 1,318 | 1,330 | 1,308 | 1,322 | 147,800 |
| 2021/10/28 | 1,333 | 1,339 | 1,322 | 1,327 | 247,200 |
| 2021/10/27 | 1,325 | 1,337 | 1,324 | 1,330 | 78,100 |
| 2021/10/26 | 1,316 | 1,331 | 1,309 | 1,324 | 76,900 |
| 2021/10/25 | 1,310 | 1,317 | 1,304 | 1,304 | 68,100 |
| 2021/10/22 | 1,320 | 1,325 | 1,312 | 1,317 | 92,500 |
| 2021/10/21 | 1,322 | 1,326 | 1,310 | 1,313 | 70,700 |
| 2021/10/20 | 1,323 | 1,333 | 1,321 | 1,325 | 51,300 |
| 2021/10/19 | 1,313 | 1,325 | 1,310 | 1,323 | 79,100 |
| 2021/10/18 | 1,326 | 1,333 | 1,312 | 1,312 | 71,600 |
| 2021/10/15 | 1,316 | 1,322 | 1,303 | 1,322 | 137,500 |
| 2021/10/14 | 1,311 | 1,313 | 1,293 | 1,300 | 87,100 |
| 2021/10/13 | 1,311 | 1,316 | 1,304 | 1,307 | 84,800 |
| 2021/10/12 | 1,330 | 1,332 | 1,317 | 1,318 | 86,400 |
| 2021/10/11 | 1,340 | 1,344 | 1,333 | 1,337 | 96,200 |
| 2021/10/08 | 1,323 | 1,341 | 1,321 | 1,325 | 196,500 |
| 2021/10/07 | 1,306 | 1,322 | 1,302 | 1,303 | 200,800 |
| 2021/10/06 | 1,307 | 1,309 | 1,283 | 1,290 | 204,600 |
| 2021/10/05 | 1,299 | 1,307 | 1,282 | 1,289 | 237,700 |
| 2021/10/04 | 1,333 | 1,333 | 1,300 | 1,306 | 216,200 |
| 2021/10/01 | 1,335 | 1,336 | 1,313 | 1,319 | 160,200 |
| 2021/09/30 | 1,350 | 1,358 | 1,326 | 1,335 | 166,500 |
| 2021/09/29 | 1,328 | 1,353 | 1,323 | 1,351 | 246,100 |
| 2021/09/28 | 1,362 | 1,363 | 1,323 | 1,333 | 561,800 |
| 2021/09/27 | 1,437 | 1,439 | 1,413 | 1,422 | 212,200 |
| 2021/09/24 | 1,430 | 1,437 | 1,418 | 1,431 | 125,300 |
| 2021/09/22 | 1,403 | 1,413 | 1,401 | 1,410 | 106,300 |
| 2021/09/21 | 1,405 | 1,414 | 1,398 | 1,410 | 141,500 |
| 2021/09/17 | 1,418 | 1,435 | 1,415 | 1,430 | 121,700 |
| 2021/09/16 | 1,404 | 1,420 | 1,403 | 1,418 | 83,600 |
| 2021/09/15 | 1,406 | 1,419 | 1,400 | 1,404 | 83,500 |
| 2021/09/14 | 1,440 | 1,447 | 1,415 | 1,430 | 131,300 |
| 2021/09/13 | 1,438 | 1,443 | 1,428 | 1,437 | 86,700 |
| 2021/09/10 | 1,418 | 1,436 | 1,417 | 1,436 | 122,300 |
| 2021/09/09 | 1,406 | 1,418 | 1,403 | 1,412 | 68,800 |
| 2021/09/08 | 1,403 | 1,410 | 1,396 | 1,410 | 112,100 |
| 2021/09/07 | 1,404 | 1,404 | 1,395 | 1,401 | 86,100 |
| 2021/09/06 | 1,400 | 1,405 | 1,391 | 1,400 | 157,600 |
| 2021/09/03 | 1,373 | 1,383 | 1,362 | 1,369 | 89,600 |
| 2021/09/02 | 1,365 | 1,372 | 1,362 | 1,369 | 57,600 |
| 2021/09/01 | 1,341 | 1,363 | 1,336 | 1,360 | 83,700 |
| 2021/08/31 | 1,343 | 1,344 | 1,327 | 1,336 | 68,500 |
| 2021/08/30 | 1,328 | 1,344 | 1,326 | 1,343 | 117,000 |
| 2021/08/27 | 1,301 | 1,320 | 1,300 | 1,320 | 54,300 |
| 2021/08/26 | 1,296 | 1,305 | 1,294 | 1,303 | 61,300 |
| 2021/08/25 | 1,297 | 1,307 | 1,291 | 1,300 | 62,600 |
| 2021/08/24 | 1,289 | 1,300 | 1,285 | 1,289 | 93,900 |
| 2021/08/23 | 1,283 | 1,287 | 1,275 | 1,279 | 76,300 |
| 2021/08/20 | 1,285 | 1,294 | 1,270 | 1,273 | 87,800 |
| 2021/08/19 | 1,295 | 1,295 | 1,270 | 1,271 | 119,100 |
| 2021/08/18 | 1,286 | 1,299 | 1,284 | 1,297 | 90,000 |
| 2021/08/17 | 1,303 | 1,308 | 1,286 | 1,288 | 121,500 |
| 2021/08/16 | 1,322 | 1,324 | 1,293 | 1,302 | 117,600 |
| 2021/08/13 | 1,321 | 1,326 | 1,313 | 1,322 | 47,700 |
| 2021/08/12 | 1,333 | 1,337 | 1,322 | 1,323 | 56,400 |
| 2021/08/11 | 1,326 | 1,336 | 1,312 | 1,324 | 102,200 |
| 2021/08/10 | 1,312 | 1,323 | 1,309 | 1,315 | 115,500 |
| 2021/08/06 | 1,315 | 1,320 | 1,301 | 1,306 | 120,700 |
| 2021/08/05 | 1,325 | 1,337 | 1,317 | 1,320 | 80,300 |
| 2021/08/04 | 1,337 | 1,338 | 1,325 | 1,325 | 69,300 |
| 2021/08/03 | 1,343 | 1,357 | 1,330 | 1,330 | 64,700 |
| 2021/08/02 | 1,325 | 1,348 | 1,325 | 1,343 | 76,800 |
| 2021/07/30 | 1,348 | 1,348 | 1,323 | 1,323 | 110,100 |
| 2021/07/29 | 1,359 | 1,359 | 1,345 | 1,346 | 63,400 |
| 2021/07/28 | 1,359 | 1,364 | 1,351 | 1,352 | 50,900 |
| 2021/07/27 | 1,363 | 1,369 | 1,359 | 1,367 | 56,200 |
| 2021/07/26 | 1,359 | 1,362 | 1,349 | 1,354 | 77,400 |
| 2021/07/21 | 1,358 | 1,365 | 1,340 | 1,342 | 107,000 |
| 2021/07/20 | 1,350 | 1,357 | 1,339 | 1,339 | 91,800 |
| 2021/07/19 | 1,380 | 1,380 | 1,351 | 1,360 | 110,800 |
| 2021/07/16 | 1,380 | 1,387 | 1,372 | 1,380 | 69,500 |
| 2021/07/15 | 1,386 | 1,392 | 1,381 | 1,385 | 65,500 |
| 2021/07/14 | 1,370 | 1,392 | 1,369 | 1,382 | 94,100 |
| 2021/07/13 | 1,366 | 1,372 | 1,364 | 1,368 | 70,800 |
| 2021/07/12 | 1,360 | 1,370 | 1,359 | 1,359 | 144,900 |
| 2021/07/09 | 1,362 | 1,362 | 1,326 | 1,345 | 256,400 |
| 2021/07/08 | 1,399 | 1,402 | 1,362 | 1,364 | 256,800 |
| 2021/07/07 | 1,412 | 1,418 | 1,395 | 1,396 | 133,200 |
| 2021/07/06 | 1,428 | 1,431 | 1,411 | 1,420 | 102,000 |
| 2021/07/05 | 1,425 | 1,437 | 1,417 | 1,423 | 135,000 |
| 2021/07/02 | 1,417 | 1,435 | 1,411 | 1,414 | 192,600 |
| 2021/07/01 | 1,433 | 1,433 | 1,408 | 1,419 | 224,000 |
| 2021/06/30 | 1,439 | 1,448 | 1,430 | 1,433 | 233,900 |
| 2021/06/29 | 1,480 | 1,480 | 1,423 | 1,429 | 597,900 |
| 2021/06/28 | 1,472 | 1,495 | 1,463 | 1,492 | 384,400 |
| 2021/06/25 | 1,464 | 1,465 | 1,439 | 1,442 | 129,100 |
| 2021/06/24 | 1,442 | 1,456 | 1,440 | 1,455 | 97,800 |
| 2021/06/23 | 1,430 | 1,447 | 1,426 | 1,440 | 165,600 |
| 2021/06/22 | 1,443 | 1,445 | 1,419 | 1,427 | 119,500 |
| 2021/06/21 | 1,401 | 1,428 | 1,398 | 1,423 | 170,200 |
| 2021/06/18 | 1,429 | 1,431 | 1,419 | 1,421 | 97,100 |
| 2021/06/17 | 1,412 | 1,430 | 1,412 | 1,423 | 75,800 |
| 2021/06/16 | 1,407 | 1,423 | 1,406 | 1,419 | 96,000 |
| 2021/06/15 | 1,401 | 1,413 | 1,384 | 1,404 | 285,500 |
| 2021/06/14 | 1,421 | 1,421 | 1,393 | 1,409 | 125,500 |
| 2021/06/11 | 1,429 | 1,435 | 1,413 | 1,417 | 133,200 |
| 2021/06/10 | 1,432 | 1,437 | 1,426 | 1,435 | 122,400 |
| 2021/06/09 | 1,438 | 1,443 | 1,428 | 1,430 | 91,700 |
| 2021/06/08 | 1,409 | 1,430 | 1,407 | 1,429 | 113,400 |
| 2021/06/07 | 1,391 | 1,401 | 1,383 | 1,401 | 115,300 |
| 2021/06/04 | 1,376 | 1,384 | 1,369 | 1,383 | 144,300 |
| 2021/06/03 | 1,403 | 1,403 | 1,381 | 1,387 | 163,700 |
| 2021/06/02 | 1,416 | 1,421 | 1,393 | 1,398 | 125,900 |
| 2021/06/01 | 1,407 | 1,413 | 1,396 | 1,412 | 94,600 |
| 2021/05/31 | 1,422 | 1,426 | 1,402 | 1,402 | 86,500 |
| 2021/05/28 | 1,404 | 1,422 | 1,400 | 1,422 | 143,800 |
| 2021/05/27 | 1,395 | 1,404 | 1,392 | 1,404 | 487,800 |
| 2021/05/26 | 1,390 | 1,411 | 1,385 | 1,405 | 156,900 |
| 2021/05/25 | 1,403 | 1,405 | 1,387 | 1,394 | 259,100 |
| 2021/05/24 | 1,425 | 1,425 | 1,406 | 1,416 | 195,600 |
| 2021/05/21 | 1,430 | 1,441 | 1,423 | 1,437 | 74,700 |
| 2021/05/20 | 1,449 | 1,452 | 1,425 | 1,425 | 120,200 |
| 2021/05/19 | 1,448 | 1,448 | 1,434 | 1,446 | 77,900 |
| 2021/05/18 | 1,442 | 1,453 | 1,428 | 1,448 | 87,400 |
| 2021/05/17 | 1,458 | 1,462 | 1,440 | 1,443 | 132,600 |
| 2021/05/14 | 1,434 | 1,451 | 1,424 | 1,448 | 81,800 |
| 2021/05/13 | 1,408 | 1,434 | 1,400 | 1,420 | 142,100 |
| 2021/05/12 | 1,468 | 1,469 | 1,410 | 1,424 | 327,900 |
| 2021/05/11 | 1,489 | 1,492 | 1,475 | 1,475 | 126,800 |
| 2021/05/10 | 1,519 | 1,519 | 1,487 | 1,490 | 121,100 |
| 2021/05/07 | 1,504 | 1,523 | 1,503 | 1,508 | 132,600 |
| 2021/05/06 | 1,467 | 1,496 | 1,466 | 1,496 | 201,300 |
| 2021/04/30 | 1,466 | 1,485 | 1,462 | 1,465 | 181,200 |
| 2021/04/28 | 1,495 | 1,495 | 1,456 | 1,461 | 185,100 |
| 2021/04/27 | 1,501 | 1,507 | 1,487 | 1,488 | 96,100 |
| 2021/04/26 | 1,517 | 1,517 | 1,499 | 1,499 | 87,000 |
| 2021/04/23 | 1,494 | 1,519 | 1,491 | 1,505 | 87,300 |
| 2021/04/22 | 1,518 | 1,518 | 1,494 | 1,500 | 112,700 |
| 2021/04/21 | 1,539 | 1,546 | 1,503 | 1,506 | 120,600 |
| 2021/04/20 | 1,539 | 1,556 | 1,529 | 1,552 | 193,800 |
| 2021/04/19 | 1,548 | 1,558 | 1,539 | 1,539 | 180,900 |
| 2021/04/16 | 1,528 | 1,550 | 1,528 | 1,533 | 119,600 |
| 2021/04/15 | 1,533 | 1,544 | 1,508 | 1,527 | 198,800 |
| 2021/04/14 | 1,549 | 1,555 | 1,525 | 1,540 | 155,600 |
| 2021/04/13 | 1,533 | 1,552 | 1,529 | 1,530 | 249,500 |
| 2021/04/12 | 1,533 | 1,533 | 1,506 | 1,517 | 140,100 |
| 2021/04/09 | 1,537 | 1,547 | 1,520 | 1,520 | 222,500 |
| 2021/04/08 | 1,549 | 1,554 | 1,520 | 1,521 | 362,900 |
| 2021/04/07 | 1,549 | 1,560 | 1,526 | 1,552 | 302,200 |
| 2021/04/06 | 1,550 | 1,609 | 1,536 | 1,547 | 644,600 |
| 2021/04/05 | 1,627 | 1,645 | 1,620 | 1,625 | 252,400 |
| 2021/04/02 | 1,600 | 1,613 | 1,593 | 1,610 | 145,200 |
| 2021/04/01 | 1,607 | 1,608 | 1,583 | 1,585 | 102,900 |
| 2021/03/31 | 1,603 | 1,616 | 1,600 | 1,604 | 99,400 |
| 2021/03/30 | 1,594 | 1,615 | 1,593 | 1,611 | 118,200 |
| 2021/03/29 | 1,608 | 1,608 | 1,582 | 1,593 | 176,500 |
| 2021/03/26 | 1,609 | 1,615 | 1,589 | 1,590 | 91,400 |
| 2021/03/25 | 1,580 | 1,608 | 1,579 | 1,603 | 85,500 |
| 2021/03/24 | 1,616 | 1,619 | 1,570 | 1,580 | 160,300 |
| 2021/03/23 | 1,626 | 1,655 | 1,626 | 1,630 | 240,900 |
| 2021/03/22 | 1,620 | 1,633 | 1,616 | 1,626 | 162,500 |
| 2021/03/19 | 1,610 | 1,626 | 1,603 | 1,616 | 171,200 |
| 2021/03/18 | 1,618 | 1,618 | 1,599 | 1,611 | 139,100 |
| 2021/03/17 | 1,608 | 1,620 | 1,593 | 1,619 | 156,200 |
| 2021/03/16 | 1,591 | 1,612 | 1,587 | 1,607 | 212,500 |
| 2021/03/15 | 1,575 | 1,590 | 1,567 | 1,585 | 285,900 |
| 2021/03/12 | 1,540 | 1,557 | 1,534 | 1,550 | 121,000 |
| 2021/03/11 | 1,531 | 1,550 | 1,525 | 1,550 | 144,600 |
| 2021/03/10 | 1,527 | 1,557 | 1,515 | 1,525 | 197,700 |
| 2021/03/09 | 1,508 | 1,530 | 1,494 | 1,528 | 200,300 |
| 2021/03/08 | 1,505 | 1,516 | 1,493 | 1,510 | 130,000 |
| 2021/03/05 | 1,513 | 1,518 | 1,478 | 1,501 | 163,100 |
| 2021/03/04 | 1,520 | 1,525 | 1,498 | 1,513 | 131,800 |
| 2021/03/03 | 1,517 | 1,535 | 1,512 | 1,533 | 123,800 |
| 2021/03/02 | 1,519 | 1,519 | 1,500 | 1,516 | 143,900 |
| 2021/03/01 | 1,478 | 1,505 | 1,476 | 1,503 | 166,000 |
| 2021/02/26 | 1,464 | 1,488 | 1,452 | 1,478 | 216,800 |
| 2021/02/25 | 1,504 | 1,505 | 1,461 | 1,475 | 345,900 |
| 2021/02/24 | 1,501 | 1,512 | 1,484 | 1,502 | 337,600 |
| 2021/02/22 | 1,539 | 1,540 | 1,503 | 1,514 | 264,200 |
| 2021/02/19 | 1,545 | 1,545 | 1,515 | 1,523 | 376,100 |
| 2021/02/18 | 1,621 | 1,621 | 1,548 | 1,555 | 1,376,300 |
| 2021/02/17 | 1,631 | 1,650 | 1,624 | 1,650 | 520,700 |
| 2021/02/16 | 1,640 | 1,647 | 1,630 | 1,631 | 242,500 |
| 2021/02/15 | 1,645 | 1,654 | 1,633 | 1,633 | 321,200 |
| 2021/02/12 | 1,628 | 1,639 | 1,612 | 1,637 | 198,500 |
| 2021/02/10 | 1,600 | 1,633 | 1,597 | 1,628 | 401,100 |
| 2021/02/09 | 1,620 | 1,620 | 1,591 | 1,592 | 592,100 |
| 2021/02/08 | 1,625 | 1,631 | 1,612 | 1,625 | 606,100 |
| 2021/02/05 | 1,629 | 1,639 | 1,623 | 1,629 | 248,600 |
| 2021/02/04 | 1,625 | 1,641 | 1,621 | 1,625 | 215,200 |
| 2021/02/03 | 1,620 | 1,627 | 1,617 | 1,627 | 246,000 |
| 2021/02/02 | 1,616 | 1,623 | 1,605 | 1,619 | 235,100 |
| 2021/02/01 | 1,616 | 1,627 | 1,608 | 1,616 | 252,800 |
| 2021/01/29 | 1,630 | 1,636 | 1,619 | 1,620 | 289,800 |
| 2021/01/28 | 1,630 | 1,638 | 1,612 | 1,616 | 571,900 |
| 2021/01/27 | 1,660 | 1,667 | 1,649 | 1,653 | 327,100 |
| 2021/01/26 | 1,645 | 1,660 | 1,642 | 1,653 | 142,000 |
| 2021/01/25 | 1,636 | 1,653 | 1,629 | 1,649 | 152,000 |
| 2021/01/22 | 1,645 | 1,654 | 1,627 | 1,628 | 231,300 |
| 2021/01/21 | 1,642 | 1,657 | 1,638 | 1,651 | 141,400 |
| 2021/01/20 | 1,670 | 1,682 | 1,640 | 1,640 | 256,300 |
| 2021/01/19 | 1,697 | 1,704 | 1,673 | 1,673 | 194,400 |
| 2021/01/18 | 1,678 | 1,699 | 1,674 | 1,695 | 201,700 |
| 2021/01/15 | 1,696 | 1,702 | 1,686 | 1,689 | 206,500 |
| 2021/01/14 | 1,723 | 1,723 | 1,689 | 1,700 | 401,300 |
| 2021/01/13 | 1,742 | 1,773 | 1,729 | 1,731 | 320,400 |
| 2021/01/12 | 1,681 | 1,740 | 1,663 | 1,725 | 528,100 |
| 2021/01/08 | 1,644 | 1,671 | 1,641 | 1,666 | 202,100 |
| 2021/01/07 | 1,650 | 1,650 | 1,639 | 1,644 | 128,700 |
| 2021/01/06 | 1,622 | 1,653 | 1,613 | 1,632 | 192,700 |
| 2021/01/05 | 1,616 | 1,622 | 1,609 | 1,618 | 169,900 |
| 2021/01/04 | 1,646 | 1,648 | 1,609 | 1,617 | 272,000 |