アサンテ(6073)の株価時系列情報
アサンテ(6073)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 |
---|---|---|---|---|---|
2013/12/30 | 895 | 895 | 885 | 894 | 50,300 |
2013/12/27 | 905 | 905 | 882 | 896 | 50,900 |
2013/12/26 | 866 | 899 | 866 | 894 | 117,900 |
2013/12/25 | 859 | 880 | 855 | 873 | 199,600 |
2013/12/24 | 855 | 865 | 852 | 859 | 98,700 |
2013/12/20 | 858 | 858 | 840 | 848 | 66,600 |
2013/12/19 | 840 | 853 | 837 | 853 | 86,300 |
2013/12/18 | 833 | 838 | 829 | 838 | 53,000 |
2013/12/17 | 824 | 835 | 824 | 829 | 44,300 |
2013/12/16 | 842 | 842 | 816 | 821 | 97,800 |
2013/12/13 | 845 | 846 | 833 | 835 | 56,100 |
2013/12/12 | 836 | 850 | 833 | 845 | 111,100 |
2013/12/11 | 850 | 850 | 830 | 839 | 93,700 |
2013/12/10 | 838 | 853 | 835 | 846 | 114,600 |
2013/12/09 | 834 | 835 | 822 | 830 | 105,000 |
2013/12/06 | 820 | 828 | 815 | 828 | 77,000 |
2013/12/05 | 805 | 829 | 805 | 816 | 253,200 |
2013/12/04 | 810 | 811 | 801 | 803 | 602,400 |
2013/12/03 | 811 | 828 | 811 | 813 | 142,400 |
2013/12/02 | 815 | 815 | 810 | 810 | 74,300 |
2013/11/29 | 811 | 816 | 810 | 810 | 58,800 |
2013/11/28 | 815 | 818 | 808 | 814 | 97,600 |
2013/11/27 | 809 | 816 | 795 | 815 | 251,500 |
2013/11/26 | 813 | 818 | 800 | 800 | 300,100 |
2013/11/25 | 803 | 813 | 803 | 810 | 127,600 |
2013/11/22 | 825 | 830 | 807 | 807 | 148,100 |
2013/11/21 | 837 | 838 | 821 | 825 | 127,000 |
2013/11/20 | 846 | 851 | 837 | 844 | 200,600 |
2013/11/19 | 893 | 893 | 872 | 880 | 13,800 |
2013/11/18 | 899 | 900 | 882 | 895 | 16,300 |
2013/11/15 | 899 | 899 | 886 | 897 | 6,600 |
2013/11/14 | 892 | 900 | 891 | 900 | 40,400 |
2013/11/13 | 873 | 890 | 869 | 890 | 29,900 |
2013/11/12 | 870 | 881 | 867 | 873 | 23,000 |
2013/11/11 | 865 | 870 | 855 | 862 | 49,200 |
2013/11/08 | 896 | 896 | 835 | 860 | 58,600 |
2013/11/07 | 893 | 900 | 893 | 896 | 4,600 |
2013/11/06 | 910 | 910 | 896 | 899 | 19,400 |
2013/11/05 | 912 | 915 | 910 | 910 | 4,900 |
2013/11/01 | 921 | 923 | 910 | 910 | 4,600 |
2013/10/31 | 934 | 934 | 920 | 925 | 8,200 |
2013/10/30 | 936 | 936 | 923 | 936 | 6,500 |
2013/10/29 | 943 | 943 | 926 | 935 | 6,400 |
2013/10/28 | 941 | 941 | 928 | 936 | 10,500 |
2013/10/25 | 930 | 933 | 925 | 929 | 16,500 |
2013/10/24 | 926 | 930 | 925 | 928 | 8,100 |
2013/10/23 | 934 | 935 | 929 | 929 | 10,700 |
2013/10/22 | 928 | 932 | 923 | 929 | 13,000 |
2013/10/21 | 918 | 930 | 917 | 930 | 6,000 |
2013/10/18 | 919 | 920 | 914 | 918 | 6,800 |
2013/10/17 | 915 | 920 | 915 | 919 | 900 |
2013/10/16 | 908 | 926 | 908 | 915 | 13,600 |
2013/10/15 | 925 | 955 | 913 | 914 | 34,300 |
2013/10/11 | 924 | 929 | 923 | 927 | 7,100 |
2013/10/10 | 933 | 934 | 923 | 923 | 13,000 |
2013/10/09 | 929 | 932 | 928 | 929 | 22,900 |
2013/10/08 | 930 | 940 | 930 | 932 | 11,900 |
2013/10/07 | 950 | 955 | 936 | 944 | 12,800 |
2013/10/04 | 930 | 948 | 930 | 948 | 8,200 |
2013/10/03 | 938 | 954 | 938 | 941 | 6,400 |
2013/10/02 | 951 | 955 | 951 | 955 | 7,000 |
2013/10/01 | 960 | 963 | 951 | 959 | 12,400 |
2013/09/30 | 950 | 955 | 941 | 948 | 23,500 |
2013/09/27 | 949 | 960 | 940 | 956 | 17,300 |
2013/09/26 | 938 | 940 | 934 | 940 | 2,800 |
2013/09/25 | 939 | 939 | 929 | 937 | 7,300 |
2013/09/24 | 940 | 940 | 929 | 937 | 12,900 |
2013/09/20 | 934 | 940 | 933 | 938 | 2,800 |
2013/09/19 | 924 | 943 | 913 | 942 | 23,900 |
2013/09/18 | 934 | 935 | 924 | 934 | 16,800 |
2013/09/17 | 936 | 939 | 932 | 936 | 5,800 |
2013/09/13 | 932 | 941 | 925 | 938 | 14,400 |
2013/09/12 | 939 | 939 | 920 | 932 | 18,100 |
2013/09/11 | 945 | 946 | 920 | 930 | 28,200 |
2013/09/10 | 963 | 968 | 942 | 955 | 18,600 |
2013/09/09 | 971 | 975 | 955 | 971 | 27,400 |
2013/09/06 | 949 | 965 | 949 | 962 | 44,600 |
2013/09/05 | 960 | 960 | 942 | 945 | 13,300 |
2013/09/04 | 960 | 960 | 931 | 950 | 39,400 |
2013/09/03 | 930 | 968 | 930 | 962 | 71,100 |
2013/09/02 | 933 | 933 | 922 | 931 | 2,300 |
2013/08/30 | 935 | 940 | 915 | 935 | 7,900 |
2013/08/29 | 925 | 943 | 920 | 938 | 25,400 |
2013/08/28 | 929 | 929 | 904 | 923 | 19,100 |
2013/08/27 | 930 | 947 | 926 | 945 | 67,000 |
2013/08/26 | 915 | 926 | 907 | 926 | 66,300 |
2013/08/23 | 918 | 918 | 903 | 915 | 13,800 |
2013/08/22 | 910 | 920 | 907 | 910 | 11,300 |
2013/08/21 | 921 | 921 | 910 | 918 | 11,000 |
2013/08/20 | 910 | 921 | 910 | 912 | 16,000 |
2013/08/19 | 910 | 913 | 899 | 913 | 7,900 |
2013/08/16 | 897 | 905 | 895 | 900 | 15,200 |
2013/08/15 | 893 | 918 | 888 | 912 | 23,500 |
2013/08/14 | 883 | 897 | 880 | 893 | 9,100 |
2013/08/13 | 886 | 895 | 870 | 893 | 31,500 |
2013/08/12 | 915 | 927 | 905 | 916 | 37,600 |
2013/08/09 | 885 | 900 | 885 | 900 | 12,000 |
2013/08/08 | 885 | 892 | 880 | 885 | 3,100 |
2013/08/07 | 910 | 910 | 860 | 885 | 33,700 |
2013/08/06 | 910 | 917 | 902 | 909 | 10,800 |
2013/08/05 | 907 | 927 | 897 | 910 | 16,700 |
2013/08/02 | 911 | 911 | 895 | 903 | 3,300 |
2013/08/01 | 908 | 915 | 854 | 900 | 31,000 |
2013/07/31 | 908 | 914 | 905 | 910 | 7,700 |
2013/07/30 | 908 | 915 | 906 | 907 | 10,700 |
2013/07/29 | 933 | 933 | 905 | 910 | 60,800 |
2013/07/26 | 895 | 912 | 886 | 905 | 24,400 |
2013/07/25 | 886 | 899 | 885 | 885 | 4,700 |
2013/07/24 | 888 | 893 | 882 | 883 | 13,900 |
2013/07/23 | 887 | 898 | 886 | 887 | 6,900 |
2013/07/22 | 897 | 897 | 886 | 886 | 5,600 |
2013/07/19 | 900 | 912 | 894 | 896 | 14,200 |
2013/07/18 | 890 | 906 | 890 | 894 | 21,100 |
2013/07/17 | 918 | 918 | 895 | 901 | 18,200 |
2013/07/16 | 929 | 929 | 917 | 918 | 7,200 |
2013/07/12 | 905 | 917 | 901 | 914 | 18,200 |
2013/07/11 | 899 | 909 | 890 | 900 | 16,800 |
2013/07/10 | 935 | 935 | 903 | 909 | 41,800 |
2013/07/09 | 939 | 955 | 911 | 930 | 63,500 |
2013/07/08 | 938 | 970 | 938 | 969 | 51,600 |
2013/07/05 | 930 | 950 | 930 | 945 | 38,400 |
2013/07/04 | 919 | 930 | 900 | 930 | 18,900 |
2013/07/03 | 930 | 930 | 920 | 930 | 13,100 |
2013/07/02 | 926 | 939 | 918 | 930 | 39,900 |
2013/07/01 | 878 | 924 | 876 | 911 | 35,900 |
2013/06/28 | 842 | 867 | 842 | 867 | 13,600 |
2013/06/27 | 826 | 843 | 826 | 833 | 23,600 |
2013/06/26 | 834 | 837 | 817 | 825 | 21,500 |
2013/06/25 | 855 | 855 | 824 | 828 | 17,300 |
2013/06/24 | 883 | 885 | 860 | 860 | 18,100 |
2013/06/21 | 880 | 880 | 816 | 864 | 49,800 |
2013/06/20 | 875 | 889 | 860 | 888 | 6,000 |
2013/06/19 | 900 | 900 | 852 | 875 | 12,700 |
2013/06/18 | 880 | 904 | 872 | 897 | 11,000 |
2013/06/17 | 822 | 947 | 822 | 906 | 125,500 |
2013/06/14 | 827 | 827 | 791 | 807 | 43,200 |
2013/06/13 | 845 | 855 | 766 | 797 | 82,800 |
2013/06/12 | 840 | 869 | 840 | 851 | 18,300 |
2013/06/11 | 874 | 880 | 850 | 860 | 21,000 |
2013/06/10 | 847 | 881 | 847 | 878 | 61,300 |
2013/06/07 | 805 | 850 | 780 | 839 | 88,200 |
2013/06/06 | 915 | 925 | 825 | 834 | 99,800 |
2013/06/05 | 915 | 958 | 915 | 930 | 71,100 |
2013/06/04 | 893 | 930 | 890 | 930 | 53,800 |
2013/06/03 | 934 | 934 | 900 | 918 | 51,600 |
2013/05/31 | 970 | 970 | 941 | 941 | 42,400 |
2013/05/30 | 958 | 977 | 936 | 970 | 90,500 |
2013/05/29 | 976 | 983 | 939 | 955 | 55,100 |
2013/05/28 | 951 | 988 | 927 | 983 | 103,400 |
2013/05/27 | 945 | 980 | 910 | 960 | 115,500 |
2013/05/24 | 915 | 960 | 904 | 960 | 131,300 |
2013/05/23 | 939 | 975 | 870 | 905 | 208,700 |
2013/05/22 | 1,000 | 1,005 | 937 | 945 | 225,700 |
2013/05/21 | 947 | 1,079 | 947 | 1,030 | 732,200 |
2013/05/20 | 920 | 960 | 902 | 943 | 154,500 |
2013/05/17 | 887 | 900 | 877 | 897 | 51,700 |
2013/05/16 | 887 | 899 | 846 | 899 | 141,800 |
2013/05/15 | 1,000 | 1,010 | 891 | 908 | 282,000 |
2013/05/14 | 985 | 985 | 936 | 965 | 105,000 |
2013/05/13 | 985 | 998 | 972 | 998 | 112,100 |
2013/05/10 | 980 | 984 | 945 | 980 | 75,000 |
2013/05/09 | 995 | 997 | 961 | 964 | 158,200 |
2013/05/08 | 962 | 995 | 940 | 979 | 381,500 |
2013/05/07 | 892 | 926 | 879 | 922 | 220,800 |
2013/05/02 | 880 | 885 | 860 | 877 | 58,700 |
2013/05/01 | 860 | 886 | 855 | 864 | 55,100 |
2013/04/30 | 863 | 877 | 845 | 866 | 55,600 |
2013/04/26 | 878 | 882 | 852 | 870 | 69,300 |
2013/04/25 | 886 | 897 | 871 | 872 | 41,800 |
2013/04/24 | 894 | 900 | 865 | 880 | 103,100 |
2013/04/23 | 892 | 916 | 884 | 893 | 185,600 |
2013/04/22 | 869 | 897 | 860 | 873 | 158,400 |
2013/04/19 | 821 | 845 | 816 | 839 | 90,700 |
2013/04/18 | 805 | 830 | 805 | 819 | 75,200 |
2013/04/17 | 815 | 820 | 802 | 806 | 89,400 |
2013/04/16 | 818 | 823 | 810 | 810 | 76,300 |
2013/04/15 | 834 | 847 | 825 | 838 | 43,400 |
2013/04/12 | 830 | 835 | 821 | 833 | 49,100 |
2013/04/11 | 835 | 846 | 821 | 842 | 72,500 |
2013/04/10 | 825 | 831 | 815 | 823 | 45,300 |
2013/04/09 | 840 | 840 | 816 | 825 | 101,100 |
2013/04/08 | 828 | 844 | 825 | 835 | 87,900 |
2013/04/05 | 870 | 875 | 821 | 821 | 101,200 |
2013/04/04 | 813 | 841 | 784 | 840 | 151,700 |
2013/04/03 | 817 | 824 | 783 | 805 | 98,100 |
2013/04/02 | 791 | 821 | 782 | 819 | 78,600 |
2013/04/01 | 868 | 875 | 820 | 821 | 133,400 |
2013/03/29 | 874 | 892 | 845 | 850 | 128,500 |
2013/03/28 | 909 | 912 | 860 | 871 | 154,700 |
2013/03/27 | 900 | 930 | 900 | 912 | 173,100 |
2013/03/26 | 907 | 926 | 893 | 918 | 172,300 |
2013/03/25 | 970 | 976 | 900 | 911 | 314,000 |
2013/03/22 | 1,001 | 1,010 | 935 | 950 | 475,300 |
2013/03/21 | 1,120 | 1,143 | 1,002 | 1,045 | 1,024,700 |
2013/03/19 | 1,034 | 1,195 | 992 | 1,099 | 5,664,500 |