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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,518 | 1,531 | 1,515 | 1,529 | 7,100 |
| 2015/12/29 | 1,510 | 1,518 | 1,497 | 1,516 | 11,400 |
| 2015/12/28 | 1,478 | 1,517 | 1,478 | 1,501 | 8,100 |
| 2015/12/25 | 1,478 | 1,487 | 1,461 | 1,471 | 19,800 |
| 2015/12/24 | 1,497 | 1,502 | 1,473 | 1,474 | 21,300 |
| 2015/12/22 | 1,525 | 1,528 | 1,497 | 1,497 | 11,600 |
| 2015/12/21 | 1,485 | 1,505 | 1,466 | 1,497 | 31,000 |
| 2015/12/18 | 1,506 | 1,521 | 1,496 | 1,501 | 10,000 |
| 2015/12/17 | 1,504 | 1,529 | 1,465 | 1,516 | 17,300 |
| 2015/12/16 | 1,465 | 1,497 | 1,461 | 1,469 | 12,000 |
| 2015/12/15 | 1,496 | 1,496 | 1,465 | 1,465 | 10,400 |
| 2015/12/14 | 1,460 | 1,483 | 1,445 | 1,476 | 15,300 |
| 2015/12/11 | 1,520 | 1,520 | 1,476 | 1,477 | 76,500 |
| 2015/12/10 | 1,535 | 1,535 | 1,496 | 1,505 | 28,600 |
| 2015/12/09 | 1,570 | 1,587 | 1,537 | 1,545 | 21,900 |
| 2015/12/08 | 1,598 | 1,613 | 1,572 | 1,588 | 15,400 |
| 2015/12/07 | 1,552 | 1,600 | 1,552 | 1,587 | 37,900 |
| 2015/12/04 | 1,534 | 1,577 | 1,534 | 1,548 | 13,300 |
| 2015/12/03 | 1,549 | 1,564 | 1,534 | 1,556 | 22,700 |
| 2015/12/02 | 1,568 | 1,574 | 1,561 | 1,566 | 25,000 |
| 2015/12/01 | 1,559 | 1,581 | 1,548 | 1,560 | 28,400 |
| 2015/11/30 | 1,525 | 1,546 | 1,524 | 1,546 | 14,400 |
| 2015/11/27 | 1,540 | 1,540 | 1,519 | 1,520 | 12,700 |
| 2015/11/26 | 1,553 | 1,557 | 1,514 | 1,525 | 20,000 |
| 2015/11/25 | 1,530 | 1,551 | 1,515 | 1,542 | 22,000 |
| 2015/11/24 | 1,491 | 1,521 | 1,490 | 1,517 | 17,900 |
| 2015/11/20 | 1,504 | 1,504 | 1,479 | 1,486 | 23,800 |
| 2015/11/19 | 1,475 | 1,510 | 1,473 | 1,504 | 18,400 |
| 2015/11/18 | 1,485 | 1,492 | 1,467 | 1,470 | 11,700 |
| 2015/11/17 | 1,480 | 1,480 | 1,462 | 1,479 | 16,700 |
| 2015/11/16 | 1,480 | 1,480 | 1,462 | 1,472 | 9,700 |
| 2015/11/13 | 1,500 | 1,510 | 1,488 | 1,496 | 8,900 |
| 2015/11/12 | 1,495 | 1,516 | 1,475 | 1,513 | 22,100 |
| 2015/11/11 | 1,492 | 1,497 | 1,486 | 1,495 | 6,800 |
| 2015/11/10 | 1,506 | 1,506 | 1,463 | 1,480 | 37,300 |
| 2015/11/09 | 1,534 | 1,540 | 1,509 | 1,525 | 22,900 |
| 2015/11/06 | 1,501 | 1,509 | 1,484 | 1,497 | 16,900 |
| 2015/11/05 | 1,521 | 1,521 | 1,500 | 1,500 | 29,100 |
| 2015/11/04 | 1,517 | 1,525 | 1,502 | 1,513 | 15,500 |
| 2015/11/02 | 1,515 | 1,525 | 1,502 | 1,509 | 14,700 |
| 2015/10/30 | 1,520 | 1,530 | 1,512 | 1,516 | 14,300 |
| 2015/10/29 | 1,492 | 1,513 | 1,466 | 1,511 | 62,700 |
| 2015/10/28 | 1,506 | 1,506 | 1,470 | 1,476 | 22,400 |
| 2015/10/27 | 1,501 | 1,548 | 1,490 | 1,490 | 15,300 |
| 2015/10/26 | 1,499 | 1,509 | 1,491 | 1,497 | 25,200 |
| 2015/10/23 | 1,525 | 1,525 | 1,483 | 1,485 | 27,500 |
| 2015/10/22 | 1,519 | 1,519 | 1,481 | 1,497 | 16,400 |
| 2015/10/21 | 1,455 | 1,508 | 1,450 | 1,508 | 21,400 |
| 2015/10/20 | 1,456 | 1,456 | 1,441 | 1,446 | 8,100 |
| 2015/10/19 | 1,434 | 1,456 | 1,432 | 1,448 | 15,300 |
| 2015/10/16 | 1,450 | 1,458 | 1,416 | 1,433 | 28,600 |
| 2015/10/15 | 1,450 | 1,471 | 1,440 | 1,450 | 17,800 |
| 2015/10/14 | 1,483 | 1,488 | 1,450 | 1,450 | 29,500 |
| 2015/10/13 | 1,500 | 1,514 | 1,473 | 1,483 | 13,600 |
| 2015/10/09 | 1,454 | 1,499 | 1,449 | 1,492 | 18,200 |
| 2015/10/08 | 1,443 | 1,461 | 1,440 | 1,442 | 28,800 |
| 2015/10/07 | 1,435 | 1,456 | 1,425 | 1,450 | 20,200 |
| 2015/10/06 | 1,428 | 1,442 | 1,411 | 1,427 | 21,600 |
| 2015/10/05 | 1,388 | 1,412 | 1,385 | 1,402 | 54,500 |
| 2015/10/02 | 1,418 | 1,432 | 1,374 | 1,385 | 55,600 |
| 2015/10/01 | 1,450 | 1,452 | 1,414 | 1,423 | 22,600 |
| 2015/09/30 | 1,443 | 1,462 | 1,424 | 1,435 | 30,300 |
| 2015/09/29 | 1,452 | 1,460 | 1,425 | 1,445 | 26,300 |
| 2015/09/28 | 1,440 | 1,486 | 1,418 | 1,482 | 36,100 |
| 2015/09/25 | 1,408 | 1,445 | 1,408 | 1,445 | 121,300 |
| 2015/09/24 | 1,424 | 1,438 | 1,401 | 1,409 | 48,100 |
| 2015/09/18 | 1,441 | 1,461 | 1,433 | 1,437 | 38,500 |
| 2015/09/17 | 1,437 | 1,458 | 1,422 | 1,446 | 29,200 |
| 2015/09/16 | 1,479 | 1,479 | 1,428 | 1,437 | 30,200 |
| 2015/09/15 | 1,453 | 1,487 | 1,435 | 1,458 | 45,400 |
| 2015/09/14 | 1,493 | 1,501 | 1,432 | 1,435 | 35,000 |
| 2015/09/11 | 1,440 | 1,500 | 1,432 | 1,465 | 50,500 |
| 2015/09/10 | 1,495 | 1,520 | 1,455 | 1,474 | 29,100 |
| 2015/09/09 | 1,457 | 1,509 | 1,454 | 1,496 | 34,200 |
| 2015/09/08 | 1,482 | 1,520 | 1,430 | 1,431 | 20,800 |
| 2015/09/07 | 1,470 | 1,510 | 1,454 | 1,472 | 30,500 |
| 2015/09/04 | 1,545 | 1,571 | 1,480 | 1,489 | 27,100 |
| 2015/09/03 | 1,590 | 1,595 | 1,534 | 1,537 | 23,800 |
| 2015/09/02 | 1,594 | 1,621 | 1,558 | 1,568 | 31,400 |
| 2015/09/01 | 1,660 | 1,705 | 1,643 | 1,643 | 38,100 |
| 2015/08/31 | 1,655 | 1,674 | 1,646 | 1,660 | 11,600 |
| 2015/08/28 | 1,666 | 1,672 | 1,631 | 1,648 | 16,500 |
| 2015/08/27 | 1,650 | 1,693 | 1,578 | 1,603 | 56,700 |
| 2015/08/26 | 1,450 | 1,534 | 1,429 | 1,530 | 29,100 |
| 2015/08/25 | 1,307 | 1,590 | 1,307 | 1,395 | 84,900 |
| 2015/08/24 | 1,600 | 1,617 | 1,487 | 1,487 | 52,300 |
| 2015/08/21 | 1,690 | 1,695 | 1,608 | 1,642 | 53,500 |
| 2015/08/20 | 1,750 | 1,785 | 1,739 | 1,739 | 22,900 |
| 2015/08/19 | 1,830 | 1,846 | 1,745 | 1,767 | 33,800 |
| 2015/08/18 | 1,862 | 1,870 | 1,836 | 1,850 | 15,000 |
| 2015/08/17 | 1,859 | 1,901 | 1,855 | 1,889 | 19,000 |
| 2015/08/14 | 1,881 | 1,881 | 1,823 | 1,865 | 25,500 |
| 2015/08/13 | 1,931 | 1,942 | 1,881 | 1,889 | 33,400 |
| 2015/08/12 | 1,914 | 1,970 | 1,911 | 1,958 | 45,000 |
| 2015/08/11 | 1,843 | 1,930 | 1,843 | 1,914 | 37,700 |
| 2015/08/10 | 1,814 | 1,852 | 1,775 | 1,843 | 41,800 |
| 2015/08/07 | 1,854 | 1,854 | 1,796 | 1,814 | 28,400 |
| 2015/08/06 | 1,863 | 1,899 | 1,850 | 1,860 | 22,100 |
| 2015/08/05 | 1,857 | 1,888 | 1,834 | 1,863 | 17,800 |
| 2015/08/04 | 1,947 | 1,947 | 1,850 | 1,857 | 30,700 |
| 2015/08/03 | 1,945 | 1,965 | 1,877 | 1,948 | 47,700 |
| 2015/07/31 | 1,838 | 1,955 | 1,838 | 1,936 | 48,800 |
| 2015/07/30 | 1,765 | 1,834 | 1,765 | 1,834 | 27,200 |
| 2015/07/29 | 1,716 | 1,773 | 1,716 | 1,769 | 11,100 |
| 2015/07/28 | 1,684 | 1,736 | 1,661 | 1,716 | 22,500 |
| 2015/07/27 | 1,808 | 1,808 | 1,707 | 1,713 | 26,900 |
| 2015/07/24 | 1,700 | 1,768 | 1,681 | 1,755 | 27,100 |
| 2015/07/23 | 1,731 | 1,736 | 1,679 | 1,705 | 23,700 |
| 2015/07/22 | 1,756 | 1,767 | 1,723 | 1,730 | 20,800 |
| 2015/07/21 | 1,759 | 1,792 | 1,739 | 1,788 | 15,700 |
| 2015/07/17 | 1,765 | 1,800 | 1,725 | 1,759 | 22,200 |
| 2015/07/16 | 1,750 | 1,810 | 1,741 | 1,765 | 40,300 |
| 2015/07/15 | 1,645 | 1,720 | 1,645 | 1,698 | 40,200 |
| 2015/07/14 | 1,587 | 1,637 | 1,578 | 1,627 | 27,800 |
| 2015/07/13 | 1,550 | 1,585 | 1,548 | 1,569 | 20,900 |
| 2015/07/10 | 1,514 | 1,562 | 1,514 | 1,549 | 25,700 |
| 2015/07/09 | 1,494 | 1,524 | 1,455 | 1,513 | 36,800 |
| 2015/07/08 | 1,550 | 1,554 | 1,526 | 1,526 | 27,300 |
| 2015/07/07 | 1,538 | 1,538 | 1,515 | 1,516 | 9,400 |
| 2015/07/06 | 1,507 | 1,590 | 1,507 | 1,515 | 16,700 |
| 2015/07/03 | 1,552 | 1,552 | 1,511 | 1,511 | 21,900 |
| 2015/07/02 | 1,562 | 1,567 | 1,543 | 1,552 | 10,600 |
| 2015/07/01 | 1,521 | 1,600 | 1,503 | 1,538 | 24,500 |
| 2015/06/30 | 1,500 | 1,525 | 1,491 | 1,522 | 18,600 |
| 2015/06/29 | 1,546 | 1,550 | 1,503 | 1,506 | 22,700 |
| 2015/06/26 | 1,567 | 1,569 | 1,548 | 1,554 | 9,400 |
| 2015/06/25 | 1,542 | 1,563 | 1,542 | 1,543 | 9,000 |
| 2015/06/24 | 1,566 | 1,567 | 1,542 | 1,547 | 14,300 |
| 2015/06/23 | 1,556 | 1,560 | 1,548 | 1,560 | 8,000 |
| 2015/06/22 | 1,541 | 1,575 | 1,540 | 1,551 | 10,900 |
| 2015/06/19 | 1,550 | 1,555 | 1,527 | 1,542 | 8,000 |
| 2015/06/18 | 1,546 | 1,555 | 1,540 | 1,546 | 7,800 |
| 2015/06/17 | 1,550 | 1,564 | 1,550 | 1,553 | 6,300 |
| 2015/06/16 | 1,555 | 1,566 | 1,550 | 1,555 | 6,100 |
| 2015/06/15 | 1,569 | 1,572 | 1,545 | 1,555 | 7,700 |
| 2015/06/12 | 1,561 | 1,561 | 1,547 | 1,556 | 21,400 |
| 2015/06/11 | 1,536 | 1,562 | 1,512 | 1,542 | 21,200 |
| 2015/06/10 | 1,531 | 1,558 | 1,531 | 1,545 | 9,700 |
| 2015/06/09 | 1,552 | 1,552 | 1,534 | 1,534 | 15,500 |
| 2015/06/08 | 1,535 | 1,562 | 1,530 | 1,552 | 10,300 |
| 2015/06/05 | 1,533 | 1,544 | 1,528 | 1,535 | 8,800 |
| 2015/06/04 | 1,529 | 1,552 | 1,525 | 1,533 | 11,000 |
| 2015/06/03 | 1,545 | 1,556 | 1,528 | 1,529 | 17,000 |
| 2015/06/02 | 1,543 | 1,572 | 1,543 | 1,570 | 21,200 |
| 2015/06/01 | 1,569 | 1,569 | 1,529 | 1,558 | 13,500 |
| 2015/05/29 | 1,550 | 1,564 | 1,550 | 1,558 | 15,600 |
| 2015/05/28 | 1,559 | 1,573 | 1,546 | 1,547 | 17,900 |
| 2015/05/27 | 1,516 | 1,579 | 1,516 | 1,554 | 27,000 |
| 2015/05/26 | 1,535 | 1,555 | 1,526 | 1,528 | 20,600 |
| 2015/05/25 | 1,514 | 1,529 | 1,513 | 1,525 | 16,800 |
| 2015/05/22 | 1,527 | 1,541 | 1,516 | 1,522 | 18,100 |
| 2015/05/21 | 1,541 | 1,548 | 1,519 | 1,524 | 20,800 |
| 2015/05/20 | 1,536 | 1,554 | 1,535 | 1,541 | 13,200 |
| 2015/05/19 | 1,552 | 1,573 | 1,536 | 1,538 | 33,800 |
| 2015/05/18 | 1,575 | 1,575 | 1,558 | 1,565 | 16,100 |
| 2015/05/15 | 1,529 | 1,563 | 1,510 | 1,551 | 21,800 |
| 2015/05/14 | 1,551 | 1,578 | 1,531 | 1,534 | 25,000 |
| 2015/05/13 | 1,590 | 1,590 | 1,540 | 1,575 | 30,000 |
| 2015/05/12 | 1,509 | 1,590 | 1,509 | 1,588 | 52,800 |
| 2015/05/11 | 1,487 | 1,535 | 1,487 | 1,530 | 36,200 |
| 2015/05/08 | 1,474 | 1,482 | 1,429 | 1,470 | 25,100 |
| 2015/05/07 | 1,470 | 1,500 | 1,469 | 1,473 | 45,500 |
| 2015/05/01 | 1,419 | 1,478 | 1,413 | 1,469 | 63,600 |
| 2015/04/30 | 1,400 | 1,424 | 1,394 | 1,415 | 44,300 |
| 2015/04/28 | 1,399 | 1,399 | 1,373 | 1,388 | 95,200 |
| 2015/04/27 | 1,401 | 1,405 | 1,369 | 1,392 | 27,500 |
| 2015/04/24 | 1,387 | 1,388 | 1,375 | 1,376 | 14,700 |
| 2015/04/23 | 1,383 | 1,385 | 1,367 | 1,383 | 11,300 |
| 2015/04/22 | 1,364 | 1,396 | 1,364 | 1,385 | 16,000 |
| 2015/04/21 | 1,382 | 1,382 | 1,362 | 1,380 | 14,600 |
| 2015/04/20 | 1,358 | 1,388 | 1,358 | 1,382 | 31,700 |
| 2015/04/17 | 1,374 | 1,374 | 1,351 | 1,359 | 24,600 |
| 2015/04/16 | 1,373 | 1,375 | 1,350 | 1,375 | 14,800 |
| 2015/04/15 | 1,352 | 1,376 | 1,352 | 1,365 | 22,300 |
| 2015/04/14 | 1,360 | 1,360 | 1,335 | 1,352 | 17,100 |
| 2015/04/13 | 1,372 | 1,372 | 1,355 | 1,361 | 27,700 |
| 2015/04/10 | 1,381 | 1,381 | 1,362 | 1,374 | 26,500 |
| 2015/04/09 | 1,375 | 1,375 | 1,360 | 1,375 | 20,400 |
| 2015/04/08 | 1,336 | 1,382 | 1,336 | 1,375 | 49,700 |
| 2015/04/07 | 1,330 | 1,341 | 1,330 | 1,336 | 26,600 |
| 2015/04/06 | 1,314 | 1,334 | 1,302 | 1,327 | 21,100 |
| 2015/04/03 | 1,280 | 1,319 | 1,278 | 1,319 | 51,800 |
| 2015/04/02 | 1,275 | 1,280 | 1,269 | 1,277 | 26,100 |
| 2015/04/01 | 1,275 | 1,279 | 1,269 | 1,274 | 24,200 |
| 2015/03/31 | 1,286 | 1,293 | 1,274 | 1,275 | 21,100 |
| 2015/03/30 | 1,269 | 1,290 | 1,268 | 1,287 | 21,700 |
| 2015/03/27 | 1,298 | 1,298 | 1,270 | 1,284 | 37,600 |
| 2015/03/26 | 1,318 | 1,328 | 1,310 | 1,324 | 88,400 |
| 2015/03/25 | 1,325 | 1,329 | 1,315 | 1,323 | 25,400 |
| 2015/03/24 | 1,353 | 1,353 | 1,317 | 1,336 | 19,900 |
| 2015/03/23 | 1,315 | 1,354 | 1,315 | 1,353 | 62,200 |
| 2015/03/20 | 1,287 | 1,316 | 1,285 | 1,311 | 45,400 |
| 2015/03/19 | 1,269 | 1,287 | 1,269 | 1,280 | 22,700 |
| 2015/03/18 | 1,275 | 1,296 | 1,271 | 1,289 | 51,100 |
| 2015/03/17 | 1,252 | 1,271 | 1,251 | 1,259 | 32,000 |
| 2015/03/16 | 1,242 | 1,255 | 1,238 | 1,248 | 28,200 |
| 2015/03/13 | 1,230 | 1,235 | 1,225 | 1,228 | 43,100 |
| 2015/03/12 | 1,222 | 1,231 | 1,218 | 1,227 | 30,700 |
| 2015/03/11 | 1,224 | 1,229 | 1,215 | 1,222 | 40,600 |
| 2015/03/10 | 1,236 | 1,240 | 1,221 | 1,228 | 38,800 |
| 2015/03/09 | 1,239 | 1,248 | 1,233 | 1,238 | 29,600 |
| 2015/03/06 | 1,246 | 1,248 | 1,234 | 1,239 | 25,500 |
| 2015/03/05 | 1,245 | 1,254 | 1,241 | 1,246 | 18,300 |
| 2015/03/04 | 1,261 | 1,265 | 1,246 | 1,246 | 16,000 |
| 2015/03/03 | 1,250 | 1,267 | 1,250 | 1,267 | 18,000 |
| 2015/03/02 | 1,249 | 1,262 | 1,245 | 1,250 | 23,100 |
| 2015/02/27 | 1,268 | 1,269 | 1,247 | 1,249 | 29,100 |
| 2015/02/26 | 1,251 | 1,265 | 1,251 | 1,265 | 14,700 |
| 2015/02/25 | 1,241 | 1,261 | 1,241 | 1,259 | 18,100 |
| 2015/02/24 | 1,258 | 1,258 | 1,241 | 1,249 | 24,000 |
| 2015/02/23 | 1,260 | 1,260 | 1,255 | 1,258 | 12,700 |
| 2015/02/20 | 1,226 | 1,256 | 1,226 | 1,253 | 40,000 |
| 2015/02/19 | 1,226 | 1,240 | 1,221 | 1,225 | 17,700 |
| 2015/02/18 | 1,221 | 1,248 | 1,218 | 1,225 | 28,700 |
| 2015/02/17 | 1,205 | 1,218 | 1,205 | 1,213 | 21,900 |
| 2015/02/16 | 1,237 | 1,239 | 1,200 | 1,212 | 67,200 |
| 2015/02/13 | 1,252 | 1,260 | 1,241 | 1,244 | 19,800 |
| 2015/02/12 | 1,236 | 1,249 | 1,236 | 1,245 | 32,700 |
| 2015/02/10 | 1,240 | 1,246 | 1,231 | 1,240 | 42,900 |
| 2015/02/09 | 1,270 | 1,277 | 1,244 | 1,250 | 45,100 |
| 2015/02/06 | 1,282 | 1,287 | 1,272 | 1,272 | 17,000 |
| 2015/02/05 | 1,275 | 1,283 | 1,275 | 1,281 | 5,000 |
| 2015/02/04 | 1,270 | 1,287 | 1,270 | 1,274 | 11,700 |
| 2015/02/03 | 1,280 | 1,284 | 1,268 | 1,268 | 13,900 |
| 2015/02/02 | 1,287 | 1,290 | 1,275 | 1,280 | 14,800 |
| 2015/01/30 | 1,265 | 1,284 | 1,265 | 1,277 | 12,900 |
| 2015/01/29 | 1,271 | 1,279 | 1,264 | 1,265 | 13,300 |
| 2015/01/28 | 1,279 | 1,279 | 1,263 | 1,272 | 11,300 |
| 2015/01/27 | 1,287 | 1,287 | 1,266 | 1,274 | 11,400 |
| 2015/01/26 | 1,282 | 1,282 | 1,270 | 1,274 | 12,700 |
| 2015/01/23 | 1,260 | 1,277 | 1,260 | 1,273 | 12,000 |
| 2015/01/22 | 1,267 | 1,272 | 1,253 | 1,264 | 15,600 |
| 2015/01/21 | 1,268 | 1,269 | 1,258 | 1,267 | 13,700 |
| 2015/01/20 | 1,260 | 1,260 | 1,253 | 1,260 | 4,900 |
| 2015/01/19 | 1,256 | 1,262 | 1,244 | 1,247 | 11,100 |
| 2015/01/16 | 1,255 | 1,257 | 1,236 | 1,252 | 15,000 |
| 2015/01/15 | 1,255 | 1,269 | 1,253 | 1,260 | 8,800 |
| 2015/01/14 | 1,258 | 1,265 | 1,240 | 1,252 | 19,300 |
| 2015/01/13 | 1,266 | 1,267 | 1,231 | 1,258 | 44,800 |
| 2015/01/09 | 1,287 | 1,295 | 1,283 | 1,285 | 12,600 |
| 2015/01/08 | 1,294 | 1,296 | 1,283 | 1,285 | 14,000 |
| 2015/01/07 | 1,284 | 1,292 | 1,282 | 1,286 | 10,600 |
| 2015/01/06 | 1,290 | 1,290 | 1,281 | 1,281 | 12,300 |
| 2015/01/05 | 1,287 | 1,295 | 1,285 | 1,291 | 15,900 |