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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,370 | 1,384 | 1,367 | 1,372 | 97,600 |
| 2022/12/29 | 1,378 | 1,378 | 1,357 | 1,372 | 187,500 |
| 2022/12/28 | 1,408 | 1,412 | 1,370 | 1,388 | 262,200 |
| 2022/12/27 | 1,370 | 1,432 | 1,368 | 1,415 | 627,200 |
| 2022/12/26 | 1,323 | 1,338 | 1,314 | 1,316 | 168,200 |
| 2022/12/23 | 1,332 | 1,337 | 1,324 | 1,326 | 116,500 |
| 2022/12/22 | 1,335 | 1,341 | 1,326 | 1,340 | 89,800 |
| 2022/12/21 | 1,346 | 1,349 | 1,330 | 1,335 | 118,700 |
| 2022/12/20 | 1,357 | 1,359 | 1,335 | 1,347 | 124,800 |
| 2022/12/19 | 1,347 | 1,364 | 1,345 | 1,364 | 70,900 |
| 2022/12/16 | 1,370 | 1,370 | 1,347 | 1,352 | 213,100 |
| 2022/12/15 | 1,368 | 1,368 | 1,357 | 1,361 | 74,400 |
| 2022/12/14 | 1,378 | 1,378 | 1,360 | 1,367 | 84,600 |
| 2022/12/13 | 1,376 | 1,383 | 1,364 | 1,380 | 94,600 |
| 2022/12/12 | 1,370 | 1,384 | 1,358 | 1,377 | 114,500 |
| 2022/12/09 | 1,367 | 1,374 | 1,363 | 1,369 | 159,400 |
| 2022/12/08 | 1,366 | 1,372 | 1,353 | 1,372 | 138,100 |
| 2022/12/07 | 1,354 | 1,368 | 1,350 | 1,365 | 97,400 |
| 2022/12/06 | 1,336 | 1,352 | 1,329 | 1,351 | 121,000 |
| 2022/12/05 | 1,334 | 1,337 | 1,322 | 1,335 | 81,000 |
| 2022/12/02 | 1,339 | 1,341 | 1,326 | 1,333 | 200,000 |
| 2022/12/01 | 1,337 | 1,343 | 1,328 | 1,339 | 124,800 |
| 2022/11/30 | 1,345 | 1,345 | 1,328 | 1,332 | 105,300 |
| 2022/11/29 | 1,358 | 1,358 | 1,345 | 1,352 | 156,700 |
| 2022/11/28 | 1,369 | 1,369 | 1,350 | 1,357 | 137,800 |
| 2022/11/25 | 1,360 | 1,376 | 1,359 | 1,375 | 108,300 |
| 2022/11/24 | 1,336 | 1,360 | 1,336 | 1,360 | 163,700 |
| 2022/11/22 | 1,323 | 1,330 | 1,322 | 1,329 | 132,400 |
| 2022/11/21 | 1,316 | 1,330 | 1,316 | 1,328 | 107,600 |
| 2022/11/18 | 1,313 | 1,319 | 1,311 | 1,314 | 133,800 |
| 2022/11/17 | 1,309 | 1,320 | 1,307 | 1,317 | 84,400 |
| 2022/11/16 | 1,302 | 1,316 | 1,299 | 1,313 | 86,200 |
| 2022/11/15 | 1,294 | 1,302 | 1,293 | 1,300 | 55,600 |
| 2022/11/14 | 1,294 | 1,301 | 1,292 | 1,294 | 56,500 |
| 2022/11/11 | 1,308 | 1,310 | 1,295 | 1,298 | 96,700 |
| 2022/11/10 | 1,292 | 1,293 | 1,284 | 1,287 | 70,000 |
| 2022/11/09 | 1,295 | 1,301 | 1,294 | 1,294 | 82,400 |
| 2022/11/08 | 1,285 | 1,301 | 1,284 | 1,295 | 99,600 |
| 2022/11/07 | 1,274 | 1,285 | 1,273 | 1,282 | 113,400 |
| 2022/11/04 | 1,280 | 1,280 | 1,266 | 1,273 | 226,300 |
| 2022/11/02 | 1,285 | 1,286 | 1,280 | 1,280 | 217,100 |
| 2022/11/01 | 1,286 | 1,293 | 1,285 | 1,293 | 82,100 |
| 2022/10/31 | 1,297 | 1,299 | 1,283 | 1,293 | 127,600 |
| 2022/10/28 | 1,303 | 1,307 | 1,292 | 1,294 | 298,400 |
| 2022/10/27 | 1,293 | 1,302 | 1,293 | 1,298 | 36,300 |
| 2022/10/26 | 1,292 | 1,303 | 1,292 | 1,302 | 56,800 |
| 2022/10/25 | 1,291 | 1,295 | 1,285 | 1,291 | 52,400 |
| 2022/10/24 | 1,292 | 1,293 | 1,281 | 1,288 | 180,000 |
| 2022/10/21 | 1,307 | 1,307 | 1,292 | 1,292 | 269,000 |
| 2022/10/20 | 1,299 | 1,308 | 1,298 | 1,308 | 47,800 |
| 2022/10/19 | 1,301 | 1,309 | 1,299 | 1,307 | 24,400 |
| 2022/10/18 | 1,295 | 1,307 | 1,290 | 1,307 | 66,800 |
| 2022/10/17 | 1,296 | 1,299 | 1,288 | 1,288 | 90,000 |
| 2022/10/14 | 1,291 | 1,304 | 1,287 | 1,297 | 189,300 |
| 2022/10/13 | 1,295 | 1,295 | 1,285 | 1,286 | 59,700 |
| 2022/10/12 | 1,295 | 1,303 | 1,289 | 1,303 | 51,600 |
| 2022/10/11 | 1,298 | 1,300 | 1,286 | 1,295 | 148,300 |
| 2022/10/07 | 1,301 | 1,312 | 1,300 | 1,306 | 186,900 |
| 2022/10/06 | 1,304 | 1,321 | 1,302 | 1,310 | 101,100 |
| 2022/10/05 | 1,318 | 1,318 | 1,297 | 1,299 | 100,800 |
| 2022/10/04 | 1,301 | 1,320 | 1,301 | 1,315 | 96,700 |
| 2022/10/03 | 1,301 | 1,302 | 1,285 | 1,301 | 85,400 |
| 2022/09/30 | 1,314 | 1,324 | 1,305 | 1,306 | 60,000 |
| 2022/09/29 | 1,328 | 1,330 | 1,315 | 1,319 | 73,200 |
| 2022/09/28 | 1,313 | 1,320 | 1,305 | 1,315 | 79,200 |
| 2022/09/27 | 1,295 | 1,322 | 1,279 | 1,315 | 160,700 |
| 2022/09/26 | 1,316 | 1,317 | 1,292 | 1,292 | 121,900 |
| 2022/09/22 | 1,319 | 1,319 | 1,313 | 1,316 | 38,700 |
| 2022/09/21 | 1,321 | 1,327 | 1,314 | 1,315 | 27,200 |
| 2022/09/20 | 1,320 | 1,332 | 1,315 | 1,332 | 51,100 |
| 2022/09/16 | 1,316 | 1,317 | 1,306 | 1,314 | 38,500 |
| 2022/09/15 | 1,312 | 1,317 | 1,310 | 1,316 | 39,200 |
| 2022/09/14 | 1,310 | 1,318 | 1,307 | 1,311 | 41,500 |
| 2022/09/13 | 1,325 | 1,332 | 1,323 | 1,328 | 43,000 |
| 2022/09/12 | 1,320 | 1,324 | 1,315 | 1,323 | 51,600 |
| 2022/09/09 | 1,317 | 1,321 | 1,313 | 1,316 | 58,700 |
| 2022/09/08 | 1,308 | 1,320 | 1,308 | 1,317 | 41,100 |
| 2022/09/07 | 1,305 | 1,306 | 1,296 | 1,302 | 29,400 |
| 2022/09/06 | 1,309 | 1,311 | 1,299 | 1,305 | 53,300 |
| 2022/09/05 | 1,320 | 1,321 | 1,304 | 1,309 | 35,400 |
| 2022/09/02 | 1,323 | 1,330 | 1,313 | 1,320 | 39,700 |
| 2022/09/01 | 1,322 | 1,330 | 1,321 | 1,321 | 32,800 |
| 2022/08/31 | 1,330 | 1,332 | 1,327 | 1,331 | 19,400 |
| 2022/08/30 | 1,333 | 1,333 | 1,324 | 1,331 | 18,200 |
| 2022/08/29 | 1,323 | 1,328 | 1,315 | 1,322 | 48,800 |
| 2022/08/26 | 1,330 | 1,337 | 1,328 | 1,328 | 27,400 |
| 2022/08/25 | 1,333 | 1,341 | 1,329 | 1,330 | 41,100 |
| 2022/08/24 | 1,320 | 1,333 | 1,318 | 1,333 | 46,000 |
| 2022/08/23 | 1,324 | 1,324 | 1,313 | 1,316 | 20,100 |
| 2022/08/22 | 1,325 | 1,325 | 1,317 | 1,325 | 24,200 |
| 2022/08/19 | 1,321 | 1,334 | 1,318 | 1,325 | 51,800 |
| 2022/08/18 | 1,317 | 1,322 | 1,315 | 1,317 | 29,900 |
| 2022/08/17 | 1,321 | 1,322 | 1,317 | 1,320 | 37,600 |
| 2022/08/16 | 1,320 | 1,321 | 1,316 | 1,320 | 35,400 |
| 2022/08/15 | 1,324 | 1,324 | 1,318 | 1,320 | 24,500 |
| 2022/08/12 | 1,315 | 1,325 | 1,312 | 1,324 | 44,200 |
| 2022/08/10 | 1,303 | 1,308 | 1,301 | 1,308 | 17,400 |
| 2022/08/09 | 1,310 | 1,312 | 1,304 | 1,306 | 20,400 |
| 2022/08/08 | 1,315 | 1,315 | 1,306 | 1,306 | 24,500 |
| 2022/08/05 | 1,306 | 1,313 | 1,306 | 1,308 | 29,800 |
| 2022/08/04 | 1,310 | 1,310 | 1,299 | 1,307 | 24,400 |
| 2022/08/03 | 1,314 | 1,314 | 1,298 | 1,299 | 28,700 |
| 2022/08/02 | 1,320 | 1,320 | 1,305 | 1,308 | 21,000 |
| 2022/08/01 | 1,319 | 1,321 | 1,313 | 1,321 | 28,100 |
| 2022/07/29 | 1,313 | 1,314 | 1,307 | 1,308 | 25,900 |
| 2022/07/28 | 1,305 | 1,318 | 1,301 | 1,313 | 48,400 |
| 2022/07/27 | 1,311 | 1,313 | 1,300 | 1,303 | 30,700 |
| 2022/07/26 | 1,320 | 1,321 | 1,311 | 1,311 | 23,600 |
| 2022/07/25 | 1,324 | 1,327 | 1,315 | 1,319 | 31,100 |
| 2022/07/22 | 1,317 | 1,327 | 1,315 | 1,324 | 40,200 |
| 2022/07/21 | 1,311 | 1,320 | 1,308 | 1,318 | 30,900 |
| 2022/07/20 | 1,308 | 1,314 | 1,303 | 1,314 | 39,500 |
| 2022/07/19 | 1,301 | 1,303 | 1,296 | 1,296 | 37,700 |
| 2022/07/15 | 1,300 | 1,304 | 1,296 | 1,301 | 37,800 |
| 2022/07/14 | 1,298 | 1,300 | 1,291 | 1,298 | 26,300 |
| 2022/07/13 | 1,292 | 1,302 | 1,290 | 1,301 | 33,600 |
| 2022/07/12 | 1,300 | 1,300 | 1,282 | 1,287 | 40,900 |
| 2022/07/11 | 1,295 | 1,305 | 1,291 | 1,305 | 82,800 |
| 2022/07/08 | 1,281 | 1,289 | 1,276 | 1,279 | 70,600 |
| 2022/07/07 | 1,280 | 1,285 | 1,272 | 1,283 | 41,400 |
| 2022/07/06 | 1,280 | 1,285 | 1,278 | 1,280 | 41,900 |
| 2022/07/05 | 1,280 | 1,285 | 1,277 | 1,283 | 56,100 |
| 2022/07/04 | 1,281 | 1,283 | 1,272 | 1,275 | 33,100 |
| 2022/07/01 | 1,277 | 1,287 | 1,268 | 1,278 | 63,000 |
| 2022/06/30 | 1,289 | 1,290 | 1,275 | 1,277 | 63,400 |
| 2022/06/29 | 1,265 | 1,286 | 1,260 | 1,284 | 153,000 |
| 2022/06/28 | 1,284 | 1,288 | 1,266 | 1,266 | 284,700 |
| 2022/06/27 | 1,310 | 1,316 | 1,301 | 1,303 | 89,300 |
| 2022/06/24 | 1,292 | 1,299 | 1,291 | 1,298 | 36,600 |
| 2022/06/23 | 1,281 | 1,291 | 1,281 | 1,285 | 25,300 |
| 2022/06/22 | 1,285 | 1,288 | 1,278 | 1,281 | 26,200 |
| 2022/06/21 | 1,283 | 1,289 | 1,277 | 1,283 | 37,900 |
| 2022/06/20 | 1,291 | 1,293 | 1,270 | 1,270 | 43,800 |
| 2022/06/17 | 1,280 | 1,296 | 1,275 | 1,288 | 78,300 |
| 2022/06/16 | 1,294 | 1,299 | 1,284 | 1,287 | 44,000 |
| 2022/06/15 | 1,290 | 1,294 | 1,283 | 1,283 | 40,900 |
| 2022/06/14 | 1,290 | 1,293 | 1,284 | 1,291 | 60,700 |
| 2022/06/13 | 1,296 | 1,302 | 1,290 | 1,300 | 50,700 |
| 2022/06/10 | 1,300 | 1,308 | 1,299 | 1,302 | 35,500 |
| 2022/06/09 | 1,312 | 1,320 | 1,305 | 1,305 | 51,900 |
| 2022/06/08 | 1,317 | 1,322 | 1,316 | 1,321 | 55,600 |
| 2022/06/07 | 1,312 | 1,317 | 1,309 | 1,309 | 42,900 |
| 2022/06/06 | 1,301 | 1,318 | 1,297 | 1,316 | 68,100 |
| 2022/06/03 | 1,305 | 1,314 | 1,304 | 1,307 | 32,100 |
| 2022/06/02 | 1,305 | 1,307 | 1,300 | 1,303 | 28,800 |
| 2022/06/01 | 1,299 | 1,307 | 1,298 | 1,307 | 42,500 |
| 2022/05/31 | 1,294 | 1,307 | 1,292 | 1,299 | 53,200 |
| 2022/05/30 | 1,306 | 1,307 | 1,287 | 1,290 | 191,300 |
| 2022/05/27 | 1,310 | 1,312 | 1,296 | 1,306 | 51,300 |
| 2022/05/26 | 1,301 | 1,314 | 1,301 | 1,302 | 29,500 |
| 2022/05/25 | 1,302 | 1,304 | 1,291 | 1,296 | 49,100 |
| 2022/05/24 | 1,310 | 1,318 | 1,304 | 1,308 | 34,100 |
| 2022/05/23 | 1,303 | 1,313 | 1,302 | 1,312 | 54,900 |
| 2022/05/20 | 1,305 | 1,312 | 1,300 | 1,305 | 32,300 |
| 2022/05/19 | 1,295 | 1,305 | 1,290 | 1,305 | 47,200 |
| 2022/05/18 | 1,306 | 1,312 | 1,302 | 1,311 | 37,500 |
| 2022/05/17 | 1,312 | 1,316 | 1,306 | 1,314 | 49,400 |
| 2022/05/16 | 1,327 | 1,327 | 1,298 | 1,301 | 68,600 |
| 2022/05/13 | 1,316 | 1,328 | 1,313 | 1,320 | 53,300 |
| 2022/05/12 | 1,306 | 1,315 | 1,301 | 1,301 | 89,400 |
| 2022/05/11 | 1,318 | 1,327 | 1,312 | 1,315 | 39,400 |
| 2022/05/10 | 1,323 | 1,330 | 1,319 | 1,330 | 33,500 |
| 2022/05/09 | 1,336 | 1,342 | 1,323 | 1,325 | 46,000 |
| 2022/05/06 | 1,338 | 1,346 | 1,332 | 1,342 | 42,800 |
| 2022/05/02 | 1,322 | 1,351 | 1,322 | 1,337 | 45,600 |
| 2022/04/28 | 1,305 | 1,333 | 1,305 | 1,329 | 53,500 |
| 2022/04/27 | 1,305 | 1,322 | 1,300 | 1,313 | 99,100 |
| 2022/04/26 | 1,322 | 1,322 | 1,312 | 1,316 | 35,600 |
| 2022/04/25 | 1,328 | 1,328 | 1,317 | 1,322 | 46,200 |
| 2022/04/22 | 1,354 | 1,356 | 1,339 | 1,339 | 32,700 |
| 2022/04/21 | 1,350 | 1,366 | 1,350 | 1,360 | 44,000 |
| 2022/04/20 | 1,364 | 1,367 | 1,349 | 1,355 | 56,000 |
| 2022/04/19 | 1,361 | 1,362 | 1,339 | 1,343 | 55,600 |
| 2022/04/18 | 1,355 | 1,374 | 1,355 | 1,373 | 40,700 |
| 2022/04/15 | 1,363 | 1,367 | 1,356 | 1,363 | 24,100 |
| 2022/04/14 | 1,363 | 1,370 | 1,358 | 1,362 | 43,900 |
| 2022/04/13 | 1,345 | 1,368 | 1,344 | 1,360 | 67,100 |
| 2022/04/12 | 1,353 | 1,357 | 1,340 | 1,345 | 66,500 |
| 2022/04/11 | 1,355 | 1,362 | 1,346 | 1,354 | 53,000 |
| 2022/04/08 | 1,365 | 1,365 | 1,334 | 1,347 | 83,300 |
| 2022/04/07 | 1,365 | 1,365 | 1,337 | 1,351 | 90,200 |
| 2022/04/06 | 1,388 | 1,396 | 1,371 | 1,375 | 75,500 |
| 2022/04/05 | 1,353 | 1,395 | 1,353 | 1,385 | 213,100 |
| 2022/04/04 | 1,331 | 1,344 | 1,329 | 1,337 | 69,700 |
| 2022/04/01 | 1,321 | 1,344 | 1,315 | 1,344 | 80,700 |
| 2022/03/31 | 1,345 | 1,353 | 1,327 | 1,327 | 72,800 |
| 2022/03/30 | 1,377 | 1,382 | 1,353 | 1,365 | 72,700 |
| 2022/03/29 | 1,377 | 1,377 | 1,360 | 1,368 | 54,900 |
| 2022/03/28 | 1,366 | 1,377 | 1,360 | 1,372 | 50,600 |
| 2022/03/25 | 1,367 | 1,372 | 1,358 | 1,364 | 71,900 |
| 2022/03/24 | 1,350 | 1,362 | 1,344 | 1,360 | 49,100 |
| 2022/03/23 | 1,357 | 1,371 | 1,350 | 1,350 | 70,100 |
| 2022/03/22 | 1,353 | 1,366 | 1,346 | 1,351 | 56,400 |
| 2022/03/18 | 1,350 | 1,368 | 1,348 | 1,361 | 41,500 |
| 2022/03/17 | 1,378 | 1,378 | 1,353 | 1,359 | 57,300 |
| 2022/03/16 | 1,370 | 1,377 | 1,358 | 1,370 | 56,000 |
| 2022/03/15 | 1,349 | 1,377 | 1,347 | 1,370 | 70,000 |
| 2022/03/14 | 1,355 | 1,359 | 1,349 | 1,349 | 51,400 |
| 2022/03/11 | 1,330 | 1,351 | 1,326 | 1,348 | 82,900 |
| 2022/03/10 | 1,305 | 1,345 | 1,303 | 1,344 | 86,400 |
| 2022/03/09 | 1,295 | 1,298 | 1,275 | 1,283 | 127,200 |
| 2022/03/08 | 1,300 | 1,311 | 1,271 | 1,277 | 145,100 |
| 2022/03/07 | 1,318 | 1,326 | 1,301 | 1,311 | 121,300 |
| 2022/03/04 | 1,350 | 1,350 | 1,330 | 1,330 | 57,800 |
| 2022/03/03 | 1,352 | 1,363 | 1,346 | 1,352 | 60,100 |
| 2022/03/02 | 1,348 | 1,352 | 1,337 | 1,342 | 79,300 |
| 2022/03/01 | 1,354 | 1,362 | 1,338 | 1,349 | 119,300 |
| 2022/02/28 | 1,325 | 1,350 | 1,325 | 1,350 | 91,300 |
| 2022/02/25 | 1,328 | 1,338 | 1,324 | 1,334 | 161,900 |
| 2022/02/24 | 1,310 | 1,325 | 1,308 | 1,323 | 120,100 |
| 2022/02/22 | 1,299 | 1,323 | 1,294 | 1,315 | 120,700 |
| 2022/02/21 | 1,310 | 1,317 | 1,293 | 1,306 | 219,800 |
| 2022/02/18 | 1,325 | 1,330 | 1,309 | 1,324 | 234,200 |
| 2022/02/17 | 1,357 | 1,365 | 1,321 | 1,328 | 1,016,600 |
| 2022/02/16 | 1,415 | 1,425 | 1,405 | 1,421 | 403,600 |
| 2022/02/15 | 1,420 | 1,421 | 1,401 | 1,405 | 139,400 |
| 2022/02/14 | 1,412 | 1,419 | 1,397 | 1,415 | 210,800 |
| 2022/02/10 | 1,427 | 1,431 | 1,412 | 1,419 | 94,400 |
| 2022/02/09 | 1,426 | 1,426 | 1,417 | 1,418 | 98,000 |
| 2022/02/08 | 1,426 | 1,430 | 1,418 | 1,418 | 81,200 |
| 2022/02/07 | 1,405 | 1,426 | 1,404 | 1,426 | 88,200 |
| 2022/02/04 | 1,412 | 1,412 | 1,401 | 1,409 | 81,100 |
| 2022/02/03 | 1,428 | 1,428 | 1,419 | 1,425 | 65,700 |
| 2022/02/02 | 1,414 | 1,426 | 1,411 | 1,423 | 64,300 |
| 2022/02/01 | 1,414 | 1,422 | 1,403 | 1,404 | 79,100 |
| 2022/01/31 | 1,382 | 1,403 | 1,382 | 1,398 | 98,600 |
| 2022/01/28 | 1,388 | 1,393 | 1,373 | 1,380 | 121,800 |
| 2022/01/27 | 1,411 | 1,411 | 1,360 | 1,363 | 384,300 |
| 2022/01/26 | 1,409 | 1,409 | 1,388 | 1,388 | 112,400 |
| 2022/01/25 | 1,413 | 1,414 | 1,383 | 1,396 | 89,600 |
| 2022/01/24 | 1,386 | 1,410 | 1,375 | 1,407 | 101,700 |
| 2022/01/21 | 1,360 | 1,388 | 1,354 | 1,386 | 73,300 |
| 2022/01/20 | 1,368 | 1,388 | 1,358 | 1,365 | 92,400 |
| 2022/01/19 | 1,384 | 1,388 | 1,362 | 1,367 | 98,300 |
| 2022/01/18 | 1,409 | 1,412 | 1,376 | 1,383 | 94,500 |
| 2022/01/17 | 1,408 | 1,411 | 1,398 | 1,406 | 85,700 |
| 2022/01/14 | 1,418 | 1,418 | 1,402 | 1,405 | 145,600 |
| 2022/01/13 | 1,398 | 1,434 | 1,397 | 1,423 | 104,500 |
| 2022/01/12 | 1,399 | 1,407 | 1,390 | 1,391 | 82,200 |
| 2022/01/11 | 1,400 | 1,407 | 1,387 | 1,398 | 99,300 |
| 2022/01/07 | 1,386 | 1,400 | 1,371 | 1,389 | 82,200 |
| 2022/01/06 | 1,395 | 1,414 | 1,382 | 1,384 | 67,600 |
| 2022/01/05 | 1,430 | 1,433 | 1,395 | 1,395 | 119,200 |
| 2022/01/04 | 1,448 | 1,450 | 1,424 | 1,438 | 106,200 |