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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,730 | 1,740 | 1,720 | 1,720 | 7,800 |
| 2021/12/29 | 1,720 | 1,741 | 1,714 | 1,741 | 13,200 |
| 2021/12/28 | 1,698 | 1,713 | 1,688 | 1,713 | 17,400 |
| 2021/12/27 | 1,699 | 1,699 | 1,680 | 1,692 | 22,200 |
| 2021/12/24 | 1,700 | 1,700 | 1,685 | 1,692 | 15,900 |
| 2021/12/23 | 1,718 | 1,720 | 1,689 | 1,700 | 16,500 |
| 2021/12/22 | 1,724 | 1,728 | 1,705 | 1,710 | 20,000 |
| 2021/12/21 | 1,725 | 1,727 | 1,712 | 1,720 | 15,700 |
| 2021/12/20 | 1,724 | 1,726 | 1,710 | 1,714 | 19,600 |
| 2021/12/17 | 1,721 | 1,728 | 1,710 | 1,725 | 22,900 |
| 2021/12/16 | 1,735 | 1,735 | 1,721 | 1,732 | 12,500 |
| 2021/12/15 | 1,724 | 1,727 | 1,712 | 1,721 | 16,800 |
| 2021/12/14 | 1,723 | 1,729 | 1,710 | 1,720 | 24,000 |
| 2021/12/13 | 1,723 | 1,732 | 1,711 | 1,730 | 21,400 |
| 2021/12/10 | 1,735 | 1,735 | 1,721 | 1,723 | 18,700 |
| 2021/12/09 | 1,742 | 1,742 | 1,724 | 1,735 | 14,000 |
| 2021/12/08 | 1,760 | 1,760 | 1,731 | 1,745 | 18,600 |
| 2021/12/07 | 1,727 | 1,754 | 1,720 | 1,754 | 17,900 |
| 2021/12/06 | 1,706 | 1,706 | 1,694 | 1,699 | 11,300 |
| 2021/12/03 | 1,676 | 1,700 | 1,676 | 1,697 | 13,400 |
| 2021/12/02 | 1,683 | 1,683 | 1,661 | 1,661 | 34,600 |
| 2021/12/01 | 1,686 | 1,686 | 1,669 | 1,670 | 19,900 |
| 2021/11/30 | 1,719 | 1,725 | 1,685 | 1,689 | 33,600 |
| 2021/11/29 | 1,720 | 1,724 | 1,697 | 1,705 | 40,300 |
| 2021/11/26 | 1,726 | 1,734 | 1,721 | 1,727 | 15,100 |
| 2021/11/25 | 1,730 | 1,735 | 1,724 | 1,725 | 8,700 |
| 2021/11/24 | 1,732 | 1,732 | 1,722 | 1,725 | 13,200 |
| 2021/11/22 | 1,721 | 1,736 | 1,721 | 1,725 | 12,300 |
| 2021/11/19 | 1,715 | 1,724 | 1,706 | 1,720 | 11,900 |
| 2021/11/18 | 1,715 | 1,722 | 1,707 | 1,716 | 19,100 |
| 2021/11/17 | 1,720 | 1,720 | 1,705 | 1,715 | 16,000 |
| 2021/11/16 | 1,716 | 1,722 | 1,710 | 1,717 | 12,700 |
| 2021/11/15 | 1,715 | 1,727 | 1,706 | 1,706 | 17,600 |
| 2021/11/12 | 1,708 | 1,725 | 1,704 | 1,706 | 24,800 |
| 2021/11/11 | 1,711 | 1,729 | 1,695 | 1,695 | 19,000 |
| 2021/11/10 | 1,726 | 1,726 | 1,710 | 1,713 | 12,300 |
| 2021/11/09 | 1,736 | 1,739 | 1,710 | 1,711 | 23,800 |
| 2021/11/08 | 1,730 | 1,749 | 1,712 | 1,735 | 26,400 |
| 2021/11/05 | 1,730 | 1,730 | 1,690 | 1,714 | 46,800 |
| 2021/11/04 | 1,698 | 1,770 | 1,660 | 1,770 | 130,900 |
| 2021/11/02 | 1,780 | 1,794 | 1,764 | 1,772 | 25,200 |
| 2021/11/01 | 1,768 | 1,785 | 1,763 | 1,785 | 16,500 |
| 2021/10/29 | 1,746 | 1,757 | 1,735 | 1,756 | 21,300 |
| 2021/10/28 | 1,750 | 1,779 | 1,743 | 1,749 | 159,400 |
| 2021/10/27 | 1,764 | 1,764 | 1,741 | 1,758 | 24,000 |
| 2021/10/26 | 1,761 | 1,761 | 1,749 | 1,754 | 11,100 |
| 2021/10/25 | 1,753 | 1,761 | 1,746 | 1,747 | 14,700 |
| 2021/10/22 | 1,752 | 1,759 | 1,732 | 1,746 | 22,200 |
| 2021/10/21 | 1,752 | 1,761 | 1,745 | 1,752 | 18,300 |
| 2021/10/20 | 1,766 | 1,781 | 1,749 | 1,761 | 20,300 |
| 2021/10/19 | 1,777 | 1,777 | 1,760 | 1,762 | 14,100 |
| 2021/10/18 | 1,760 | 1,777 | 1,750 | 1,777 | 28,800 |
| 2021/10/15 | 1,729 | 1,744 | 1,717 | 1,741 | 20,300 |
| 2021/10/14 | 1,736 | 1,736 | 1,710 | 1,720 | 22,100 |
| 2021/10/13 | 1,741 | 1,745 | 1,726 | 1,726 | 15,400 |
| 2021/10/12 | 1,771 | 1,775 | 1,733 | 1,737 | 28,400 |
| 2021/10/11 | 1,765 | 1,766 | 1,752 | 1,766 | 20,200 |
| 2021/10/08 | 1,749 | 1,762 | 1,743 | 1,748 | 41,300 |
| 2021/10/07 | 1,714 | 1,746 | 1,702 | 1,736 | 28,000 |
| 2021/10/06 | 1,715 | 1,715 | 1,680 | 1,700 | 53,500 |
| 2021/10/05 | 1,729 | 1,729 | 1,700 | 1,701 | 61,600 |
| 2021/10/04 | 1,758 | 1,758 | 1,733 | 1,743 | 55,500 |
| 2021/10/01 | 1,770 | 1,772 | 1,743 | 1,757 | 40,700 |
| 2021/09/30 | 1,766 | 1,788 | 1,766 | 1,782 | 22,600 |
| 2021/09/29 | 1,750 | 1,769 | 1,741 | 1,768 | 107,000 |
| 2021/09/28 | 1,814 | 1,814 | 1,780 | 1,795 | 129,800 |
| 2021/09/27 | 1,840 | 1,840 | 1,809 | 1,811 | 58,700 |
| 2021/09/24 | 1,824 | 1,843 | 1,816 | 1,834 | 63,400 |
| 2021/09/22 | 1,816 | 1,816 | 1,796 | 1,796 | 51,900 |
| 2021/09/21 | 1,812 | 1,815 | 1,794 | 1,805 | 72,100 |
| 2021/09/17 | 1,838 | 1,849 | 1,822 | 1,849 | 34,400 |
| 2021/09/16 | 1,849 | 1,853 | 1,836 | 1,844 | 36,600 |
| 2021/09/15 | 1,869 | 1,869 | 1,841 | 1,850 | 43,100 |
| 2021/09/14 | 1,869 | 1,878 | 1,840 | 1,865 | 34,300 |
| 2021/09/13 | 1,833 | 1,868 | 1,833 | 1,868 | 38,600 |
| 2021/09/10 | 1,828 | 1,833 | 1,814 | 1,830 | 108,500 |
| 2021/09/09 | 1,816 | 1,835 | 1,802 | 1,815 | 40,600 |
| 2021/09/08 | 1,820 | 1,827 | 1,808 | 1,827 | 30,600 |
| 2021/09/07 | 1,804 | 1,826 | 1,804 | 1,826 | 31,900 |
| 2021/09/06 | 1,800 | 1,814 | 1,790 | 1,795 | 48,900 |
| 2021/09/03 | 1,777 | 1,791 | 1,769 | 1,780 | 93,300 |
| 2021/09/02 | 1,765 | 1,773 | 1,764 | 1,770 | 44,500 |
| 2021/09/01 | 1,762 | 1,775 | 1,755 | 1,765 | 36,200 |
| 2021/08/31 | 1,750 | 1,763 | 1,750 | 1,751 | 31,200 |
| 2021/08/30 | 1,750 | 1,759 | 1,745 | 1,752 | 63,000 |
| 2021/08/27 | 1,734 | 1,749 | 1,728 | 1,745 | 26,400 |
| 2021/08/26 | 1,725 | 1,732 | 1,725 | 1,732 | 8,300 |
| 2021/08/25 | 1,729 | 1,730 | 1,714 | 1,722 | 13,100 |
| 2021/08/24 | 1,723 | 1,730 | 1,723 | 1,729 | 8,800 |
| 2021/08/23 | 1,723 | 1,723 | 1,714 | 1,716 | 11,500 |
| 2021/08/20 | 1,717 | 1,722 | 1,707 | 1,708 | 22,100 |
| 2021/08/19 | 1,727 | 1,732 | 1,712 | 1,717 | 10,100 |
| 2021/08/18 | 1,718 | 1,732 | 1,715 | 1,727 | 15,400 |
| 2021/08/17 | 1,723 | 1,724 | 1,711 | 1,719 | 13,900 |
| 2021/08/16 | 1,738 | 1,738 | 1,707 | 1,723 | 29,300 |
| 2021/08/13 | 1,750 | 1,750 | 1,732 | 1,738 | 15,200 |
| 2021/08/12 | 1,745 | 1,754 | 1,731 | 1,753 | 13,700 |
| 2021/08/11 | 1,748 | 1,748 | 1,729 | 1,740 | 20,500 |
| 2021/08/10 | 1,745 | 1,750 | 1,731 | 1,747 | 17,800 |
| 2021/08/06 | 1,728 | 1,732 | 1,723 | 1,731 | 8,000 |
| 2021/08/05 | 1,745 | 1,745 | 1,725 | 1,726 | 8,600 |
| 2021/08/04 | 1,739 | 1,739 | 1,724 | 1,729 | 13,500 |
| 2021/08/03 | 1,733 | 1,744 | 1,731 | 1,737 | 9,500 |
| 2021/08/02 | 1,732 | 1,742 | 1,725 | 1,741 | 14,800 |
| 2021/07/30 | 1,745 | 1,746 | 1,726 | 1,731 | 10,100 |
| 2021/07/29 | 1,753 | 1,753 | 1,733 | 1,748 | 8,500 |
| 2021/07/28 | 1,755 | 1,755 | 1,743 | 1,746 | 8,500 |
| 2021/07/27 | 1,747 | 1,760 | 1,745 | 1,758 | 23,000 |
| 2021/07/26 | 1,743 | 1,750 | 1,725 | 1,750 | 12,700 |
| 2021/07/21 | 1,729 | 1,729 | 1,712 | 1,721 | 12,100 |
| 2021/07/20 | 1,720 | 1,722 | 1,700 | 1,710 | 20,200 |
| 2021/07/19 | 1,730 | 1,730 | 1,719 | 1,729 | 12,800 |
| 2021/07/16 | 1,725 | 1,738 | 1,723 | 1,730 | 12,400 |
| 2021/07/15 | 1,757 | 1,757 | 1,727 | 1,727 | 23,000 |
| 2021/07/14 | 1,759 | 1,765 | 1,752 | 1,752 | 9,500 |
| 2021/07/13 | 1,770 | 1,771 | 1,754 | 1,756 | 14,500 |
| 2021/07/12 | 1,770 | 1,770 | 1,749 | 1,764 | 22,300 |
| 2021/07/09 | 1,749 | 1,756 | 1,742 | 1,750 | 28,400 |
| 2021/07/08 | 1,767 | 1,773 | 1,746 | 1,750 | 27,800 |
| 2021/07/07 | 1,769 | 1,775 | 1,756 | 1,764 | 15,500 |
| 2021/07/06 | 1,754 | 1,772 | 1,751 | 1,772 | 7,800 |
| 2021/07/05 | 1,777 | 1,777 | 1,750 | 1,754 | 9,700 |
| 2021/07/02 | 1,743 | 1,768 | 1,743 | 1,768 | 16,000 |
| 2021/07/01 | 1,763 | 1,763 | 1,743 | 1,743 | 17,600 |
| 2021/06/30 | 1,762 | 1,773 | 1,749 | 1,749 | 18,300 |
| 2021/06/29 | 1,774 | 1,774 | 1,748 | 1,752 | 18,000 |
| 2021/06/28 | 1,760 | 1,775 | 1,756 | 1,769 | 27,000 |
| 2021/06/25 | 1,740 | 1,763 | 1,740 | 1,750 | 27,700 |
| 2021/06/24 | 1,756 | 1,757 | 1,736 | 1,740 | 10,500 |
| 2021/06/23 | 1,755 | 1,760 | 1,741 | 1,745 | 12,000 |
| 2021/06/22 | 1,768 | 1,768 | 1,742 | 1,747 | 17,900 |
| 2021/06/21 | 1,760 | 1,765 | 1,740 | 1,740 | 19,000 |
| 2021/06/18 | 1,778 | 1,779 | 1,761 | 1,765 | 15,500 |
| 2021/06/17 | 1,768 | 1,776 | 1,760 | 1,764 | 15,500 |
| 2021/06/16 | 1,776 | 1,776 | 1,754 | 1,758 | 10,500 |
| 2021/06/15 | 1,780 | 1,780 | 1,770 | 1,770 | 7,100 |
| 2021/06/14 | 1,792 | 1,797 | 1,778 | 1,780 | 11,000 |
| 2021/06/11 | 1,790 | 1,793 | 1,778 | 1,780 | 18,600 |
| 2021/06/10 | 1,780 | 1,797 | 1,765 | 1,781 | 13,900 |
| 2021/06/09 | 1,800 | 1,807 | 1,782 | 1,785 | 11,000 |
| 2021/06/08 | 1,798 | 1,805 | 1,788 | 1,790 | 16,100 |
| 2021/06/07 | 1,784 | 1,797 | 1,775 | 1,782 | 19,600 |
| 2021/06/04 | 1,746 | 1,769 | 1,743 | 1,764 | 27,000 |
| 2021/06/03 | 1,785 | 1,785 | 1,730 | 1,750 | 34,500 |
| 2021/06/02 | 1,794 | 1,794 | 1,770 | 1,773 | 18,400 |
| 2021/06/01 | 1,799 | 1,799 | 1,780 | 1,790 | 16,000 |
| 2021/05/31 | 1,782 | 1,795 | 1,781 | 1,792 | 12,900 |
| 2021/05/28 | 1,818 | 1,818 | 1,776 | 1,787 | 21,200 |
| 2021/05/27 | 1,824 | 1,824 | 1,780 | 1,791 | 30,900 |
| 2021/05/26 | 1,827 | 1,834 | 1,815 | 1,817 | 28,800 |
| 2021/05/25 | 1,837 | 1,838 | 1,822 | 1,824 | 20,700 |
| 2021/05/24 | 1,849 | 1,849 | 1,823 | 1,837 | 12,200 |
| 2021/05/21 | 1,861 | 1,865 | 1,818 | 1,818 | 42,100 |
| 2021/05/20 | 1,860 | 1,869 | 1,850 | 1,855 | 15,400 |
| 2021/05/19 | 1,852 | 1,868 | 1,848 | 1,860 | 20,200 |
| 2021/05/18 | 1,856 | 1,874 | 1,851 | 1,861 | 12,300 |
| 2021/05/17 | 1,857 | 1,870 | 1,847 | 1,850 | 21,300 |
| 2021/05/14 | 1,835 | 1,870 | 1,835 | 1,846 | 22,200 |
| 2021/05/13 | 1,812 | 1,833 | 1,800 | 1,820 | 26,200 |
| 2021/05/12 | 1,835 | 1,835 | 1,804 | 1,813 | 21,000 |
| 2021/05/11 | 1,823 | 1,834 | 1,817 | 1,825 | 20,800 |
| 2021/05/10 | 1,820 | 1,846 | 1,814 | 1,823 | 22,400 |
| 2021/05/07 | 1,800 | 1,813 | 1,772 | 1,813 | 21,800 |
| 2021/05/06 | 1,819 | 1,819 | 1,765 | 1,765 | 31,200 |
| 2021/04/30 | 1,822 | 1,832 | 1,809 | 1,809 | 21,500 |
| 2021/04/28 | 1,831 | 1,833 | 1,819 | 1,823 | 19,600 |
| 2021/04/27 | 1,849 | 1,849 | 1,831 | 1,831 | 17,400 |
| 2021/04/26 | 1,843 | 1,848 | 1,836 | 1,839 | 16,600 |
| 2021/04/23 | 1,844 | 1,852 | 1,838 | 1,843 | 9,900 |
| 2021/04/22 | 1,848 | 1,856 | 1,843 | 1,849 | 13,200 |
| 2021/04/21 | 1,850 | 1,852 | 1,831 | 1,837 | 25,100 |
| 2021/04/20 | 1,846 | 1,887 | 1,836 | 1,856 | 28,100 |
| 2021/04/19 | 1,844 | 1,855 | 1,843 | 1,847 | 20,800 |
| 2021/04/16 | 1,828 | 1,844 | 1,822 | 1,844 | 18,000 |
| 2021/04/15 | 1,805 | 1,830 | 1,805 | 1,826 | 21,600 |
| 2021/04/14 | 1,790 | 1,799 | 1,775 | 1,796 | 18,200 |
| 2021/04/13 | 1,795 | 1,804 | 1,775 | 1,777 | 36,900 |
| 2021/04/12 | 1,785 | 1,790 | 1,775 | 1,785 | 10,000 |
| 2021/04/09 | 1,761 | 1,773 | 1,754 | 1,771 | 9,300 |
| 2021/04/08 | 1,780 | 1,799 | 1,747 | 1,753 | 28,900 |
| 2021/04/07 | 1,767 | 1,810 | 1,767 | 1,799 | 21,900 |
| 2021/04/06 | 1,776 | 1,785 | 1,748 | 1,762 | 19,400 |
| 2021/04/05 | 1,760 | 1,768 | 1,748 | 1,768 | 22,400 |
| 2021/04/02 | 1,780 | 1,787 | 1,750 | 1,750 | 13,200 |
| 2021/04/01 | 1,802 | 1,814 | 1,765 | 1,765 | 32,400 |
| 2021/03/31 | 1,833 | 1,833 | 1,797 | 1,797 | 27,100 |
| 2021/03/30 | 1,825 | 1,841 | 1,809 | 1,841 | 55,500 |
| 2021/03/29 | 1,879 | 1,885 | 1,822 | 1,842 | 112,800 |
| 2021/03/26 | 1,838 | 1,878 | 1,831 | 1,867 | 71,500 |
| 2021/03/25 | 1,808 | 1,843 | 1,808 | 1,832 | 37,300 |
| 2021/03/24 | 1,860 | 1,860 | 1,799 | 1,804 | 49,700 |
| 2021/03/23 | 1,909 | 1,909 | 1,864 | 1,867 | 36,300 |
| 2021/03/22 | 1,917 | 1,931 | 1,905 | 1,909 | 48,900 |
| 2021/03/19 | 1,882 | 1,924 | 1,865 | 1,924 | 73,800 |
| 2021/03/18 | 1,897 | 1,897 | 1,865 | 1,882 | 48,700 |
| 2021/03/17 | 1,858 | 1,889 | 1,850 | 1,889 | 30,800 |
| 2021/03/16 | 1,842 | 1,865 | 1,829 | 1,865 | 38,100 |
| 2021/03/15 | 1,839 | 1,865 | 1,830 | 1,845 | 45,300 |
| 2021/03/12 | 1,850 | 1,854 | 1,826 | 1,839 | 46,000 |
| 2021/03/11 | 1,811 | 1,848 | 1,805 | 1,848 | 31,700 |
| 2021/03/10 | 1,800 | 1,816 | 1,780 | 1,813 | 25,600 |
| 2021/03/09 | 1,799 | 1,801 | 1,780 | 1,796 | 27,200 |
| 2021/03/08 | 1,779 | 1,812 | 1,768 | 1,805 | 50,100 |
| 2021/03/05 | 1,778 | 1,778 | 1,718 | 1,756 | 56,100 |
| 2021/03/04 | 1,755 | 1,776 | 1,749 | 1,776 | 32,900 |
| 2021/03/03 | 1,756 | 1,770 | 1,746 | 1,763 | 27,900 |
| 2021/03/02 | 1,788 | 1,793 | 1,756 | 1,757 | 30,800 |
| 2021/03/01 | 1,773 | 1,780 | 1,752 | 1,770 | 44,900 |
| 2021/02/26 | 1,770 | 1,770 | 1,737 | 1,743 | 43,000 |
| 2021/02/25 | 1,720 | 1,779 | 1,720 | 1,770 | 47,300 |
| 2021/02/24 | 1,735 | 1,745 | 1,723 | 1,725 | 30,500 |
| 2021/02/22 | 1,713 | 1,746 | 1,713 | 1,733 | 30,300 |
| 2021/02/19 | 1,725 | 1,726 | 1,693 | 1,704 | 38,600 |
| 2021/02/18 | 1,735 | 1,747 | 1,719 | 1,719 | 39,500 |
| 2021/02/17 | 1,754 | 1,754 | 1,715 | 1,734 | 63,400 |
| 2021/02/16 | 1,749 | 1,775 | 1,741 | 1,754 | 50,700 |
| 2021/02/15 | 1,731 | 1,756 | 1,725 | 1,738 | 45,500 |
| 2021/02/12 | 1,720 | 1,733 | 1,704 | 1,724 | 39,500 |
| 2021/02/10 | 1,710 | 1,723 | 1,689 | 1,713 | 35,800 |
| 2021/02/09 | 1,717 | 1,717 | 1,681 | 1,705 | 50,500 |
| 2021/02/08 | 1,720 | 1,723 | 1,702 | 1,706 | 53,200 |
| 2021/02/05 | 1,728 | 1,728 | 1,698 | 1,707 | 57,400 |
| 2021/02/04 | 1,675 | 1,734 | 1,665 | 1,721 | 95,700 |
| 2021/02/03 | 1,625 | 1,657 | 1,624 | 1,654 | 50,800 |
| 2021/02/02 | 1,589 | 1,615 | 1,580 | 1,615 | 24,500 |
| 2021/02/01 | 1,554 | 1,588 | 1,554 | 1,580 | 48,600 |
| 2021/01/29 | 1,580 | 1,580 | 1,538 | 1,547 | 108,800 |
| 2021/01/28 | 1,590 | 1,604 | 1,578 | 1,587 | 82,100 |
| 2021/01/27 | 1,600 | 1,609 | 1,584 | 1,605 | 72,700 |
| 2021/01/26 | 1,602 | 1,618 | 1,596 | 1,598 | 59,500 |
| 2021/01/25 | 1,629 | 1,629 | 1,587 | 1,602 | 61,600 |
| 2021/01/22 | 1,605 | 1,618 | 1,598 | 1,613 | 38,700 |
| 2021/01/21 | 1,620 | 1,625 | 1,603 | 1,614 | 38,200 |
| 2021/01/20 | 1,627 | 1,636 | 1,610 | 1,625 | 61,600 |
| 2021/01/19 | 1,600 | 1,624 | 1,597 | 1,620 | 38,900 |
| 2021/01/18 | 1,605 | 1,605 | 1,580 | 1,594 | 49,400 |
| 2021/01/15 | 1,610 | 1,611 | 1,596 | 1,600 | 41,200 |
| 2021/01/14 | 1,621 | 1,630 | 1,601 | 1,609 | 64,400 |
| 2021/01/13 | 1,615 | 1,637 | 1,615 | 1,637 | 47,100 |
| 2021/01/12 | 1,620 | 1,620 | 1,606 | 1,614 | 61,100 |
| 2021/01/08 | 1,595 | 1,619 | 1,595 | 1,619 | 59,600 |
| 2021/01/07 | 1,579 | 1,591 | 1,569 | 1,591 | 44,200 |
| 2021/01/06 | 1,577 | 1,580 | 1,547 | 1,573 | 53,600 |
| 2021/01/05 | 1,593 | 1,606 | 1,555 | 1,559 | 96,100 |
| 2021/01/04 | 1,524 | 1,586 | 1,516 | 1,584 | 132,400 |