アサックス(8772)の株価時系列情報
アサックス(8772)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 70,400 | 71,000 | 69,500 | 70,200 | 124 |
| 2008/12/29 | 69,500 | 73,100 | 69,500 | 70,800 | 377 |
| 2008/12/26 | 70,000 | 70,000 | 68,600 | 69,300 | 67 |
| 2008/12/25 | 67,400 | 70,600 | 67,400 | 69,500 | 256 |
| 2008/12/24 | 66,000 | 69,200 | 66,000 | 67,300 | 402 |
| 2008/12/22 | 70,000 | 70,000 | 65,800 | 66,900 | 235 |
| 2008/12/19 | 71,300 | 71,800 | 69,600 | 70,000 | 181 |
| 2008/12/18 | 70,000 | 72,000 | 69,900 | 71,300 | 502 |
| 2008/12/17 | 71,000 | 71,600 | 69,600 | 71,000 | 510 |
| 2008/12/16 | 71,200 | 72,300 | 70,000 | 72,000 | 189 |
| 2008/12/15 | 67,900 | 68,900 | 67,200 | 68,900 | 321 |
| 2008/12/12 | 63,400 | 66,100 | 62,000 | 63,900 | 254 |
| 2008/12/11 | 59,100 | 63,200 | 59,100 | 62,900 | 559 |
| 2008/12/10 | 58,000 | 60,500 | 57,600 | 59,100 | 336 |
| 2008/12/09 | 59,200 | 59,900 | 56,900 | 57,900 | 251 |
| 2008/12/08 | 61,600 | 62,100 | 58,000 | 59,000 | 180 |
| 2008/12/05 | 61,300 | 62,200 | 59,000 | 61,000 | 308 |
| 2008/12/04 | 57,800 | 61,000 | 57,700 | 60,300 | 418 |
| 2008/12/03 | 59,000 | 59,400 | 57,400 | 57,500 | 275 |
| 2008/12/02 | 60,000 | 60,000 | 58,000 | 58,900 | 526 |
| 2008/12/01 | 60,000 | 62,400 | 58,500 | 62,000 | 521 |
| 2008/11/28 | 56,900 | 59,600 | 55,500 | 59,100 | 307 |
| 2008/11/27 | 54,300 | 56,600 | 54,300 | 56,600 | 78 |
| 2008/11/26 | 53,100 | 53,200 | 51,600 | 51,600 | 172 |
| 2008/11/25 | 52,000 | 54,000 | 51,900 | 52,100 | 481 |
| 2008/11/21 | 54,000 | 54,000 | 50,300 | 50,500 | 753 |
| 2008/11/20 | 55,000 | 55,900 | 54,000 | 54,600 | 253 |
| 2008/11/19 | 60,100 | 60,200 | 57,100 | 57,300 | 223 |
| 2008/11/18 | 60,000 | 60,500 | 59,300 | 60,000 | 291 |
| 2008/11/17 | 63,000 | 63,000 | 60,400 | 60,400 | 210 |
| 2008/11/14 | 63,500 | 64,000 | 61,700 | 63,000 | 368 |
| 2008/11/13 | 63,500 | 64,200 | 62,700 | 62,800 | 135 |
| 2008/11/12 | 63,400 | 65,400 | 62,800 | 64,200 | 521 |
| 2008/11/11 | 66,000 | 66,500 | 63,000 | 64,400 | 648 |
| 2008/11/10 | 65,900 | 67,800 | 65,100 | 66,500 | 252 |
| 2008/11/07 | 66,000 | 67,000 | 64,500 | 65,100 | 217 |
| 2008/11/06 | 68,000 | 68,500 | 65,500 | 68,000 | 493 |
| 2008/11/05 | 68,300 | 71,800 | 66,500 | 70,000 | 422 |
| 2008/11/04 | 68,000 | 68,000 | 64,600 | 66,800 | 259 |
| 2008/10/31 | 63,800 | 66,300 | 62,500 | 65,000 | 206 |
| 2008/10/30 | 57,500 | 61,500 | 56,000 | 61,000 | 272 |
| 2008/10/29 | 64,000 | 64,000 | 54,000 | 57,000 | 594 |
| 2008/10/28 | 61,500 | 61,500 | 56,800 | 59,000 | 331 |
| 2008/10/27 | 66,500 | 67,000 | 61,500 | 61,500 | 353 |
| 2008/10/24 | 68,900 | 68,900 | 65,200 | 66,500 | 219 |
| 2008/10/23 | 71,200 | 72,000 | 67,100 | 68,900 | 376 |
| 2008/10/22 | 76,700 | 77,300 | 73,300 | 74,000 | 404 |
| 2008/10/21 | 77,000 | 82,000 | 75,800 | 77,000 | 1,318 |
| 2008/10/20 | 80,800 | 80,900 | 75,200 | 75,700 | 593 |
| 2008/10/17 | 82,500 | 82,500 | 77,400 | 77,700 | 191 |
| 2008/10/16 | 80,600 | 82,000 | 76,500 | 78,500 | 295 |
| 2008/10/15 | 87,900 | 88,400 | 84,500 | 85,100 | 242 |
| 2008/10/14 | 88,000 | 88,000 | 87,700 | 87,700 | 253 |
| 2008/10/10 | 78,400 | 79,500 | 76,200 | 78,000 | 119 |
| 2008/10/09 | 78,800 | 87,100 | 78,000 | 81,400 | 113 |
| 2008/10/08 | 82,000 | 84,000 | 78,200 | 79,900 | 146 |
| 2008/10/07 | 80,000 | 87,800 | 78,900 | 86,000 | 177 |
| 2008/10/06 | 94,100 | 94,100 | 86,300 | 87,000 | 174 |
| 2008/10/03 | 98,000 | 98,300 | 93,000 | 95,100 | 260 |
| 2008/10/02 | 102,000 | 102,600 | 100,800 | 101,300 | 89 |
| 2008/10/01 | 104,300 | 105,000 | 102,000 | 102,000 | 56 |
| 2008/09/30 | 99,800 | 104,800 | 97,100 | 104,800 | 196 |
| 2008/09/29 | 108,200 | 111,000 | 100,000 | 100,800 | 259 |
| 2008/09/26 | 113,000 | 113,700 | 110,000 | 110,100 | 201 |
| 2008/09/25 | 108,800 | 114,700 | 107,500 | 113,100 | 480 |
| 2008/09/24 | 118,800 | 118,800 | 113,000 | 116,700 | 983 |
| 2008/09/22 | 121,100 | 121,100 | 117,000 | 119,900 | 359 |
| 2008/09/19 | 121,000 | 122,100 | 119,200 | 120,800 | 349 |
| 2008/09/18 | 120,000 | 121,100 | 118,100 | 119,100 | 182 |
| 2008/09/17 | 123,100 | 124,000 | 121,100 | 122,000 | 207 |
| 2008/09/16 | 109,000 | 128,000 | 109,000 | 121,100 | 550 |
| 2008/09/12 | 126,900 | 127,500 | 120,000 | 127,000 | 279 |
| 2008/09/11 | 123,000 | 124,900 | 122,000 | 124,000 | 251 |
| 2008/09/10 | 109,100 | 120,000 | 109,100 | 120,000 | 321 |
| 2008/09/09 | 105,000 | 109,100 | 105,000 | 109,100 | 226 |
| 2008/09/08 | 102,400 | 103,800 | 100,600 | 103,000 | 140 |
| 2008/09/05 | 95,400 | 100,000 | 95,200 | 98,500 | 153 |
| 2008/09/04 | 100,500 | 100,600 | 97,000 | 97,400 | 390 |
| 2008/09/03 | 101,100 | 102,500 | 100,000 | 100,100 | 92 |
| 2008/09/02 | 100,700 | 101,000 | 99,900 | 100,200 | 309 |
| 2008/09/01 | 103,800 | 104,000 | 101,500 | 101,500 | 149 |
| 2008/08/29 | 106,100 | 107,300 | 102,700 | 103,400 | 251 |
| 2008/08/28 | 109,000 | 109,000 | 105,100 | 105,900 | 200 |
| 2008/08/27 | 111,100 | 111,100 | 108,800 | 109,500 | 115 |
| 2008/08/26 | 111,900 | 111,900 | 109,800 | 110,200 | 113 |
| 2008/08/25 | 110,100 | 111,700 | 109,700 | 110,500 | 99 |
| 2008/08/22 | 110,500 | 110,500 | 108,100 | 109,300 | 103 |
| 2008/08/21 | 110,400 | 112,000 | 110,000 | 110,400 | 146 |
| 2008/08/20 | 116,300 | 116,800 | 107,000 | 110,300 | 338 |
| 2008/08/19 | 119,100 | 119,100 | 117,000 | 117,000 | 63 |
| 2008/08/18 | 118,900 | 119,800 | 117,900 | 118,100 | 77 |
| 2008/08/15 | 119,200 | 119,200 | 118,100 | 118,100 | 73 |
| 2008/08/14 | 121,000 | 121,600 | 118,300 | 119,000 | 138 |
| 2008/08/13 | 122,000 | 122,500 | 120,800 | 122,000 | 100 |
| 2008/08/12 | 124,700 | 125,000 | 122,000 | 122,000 | 115 |
| 2008/08/11 | 124,000 | 125,100 | 123,600 | 124,700 | 129 |
| 2008/08/08 | 120,700 | 122,800 | 120,300 | 122,000 | 104 |
| 2008/08/07 | 121,000 | 121,500 | 120,100 | 120,100 | 68 |
| 2008/08/06 | 120,800 | 122,100 | 118,500 | 120,800 | 221 |
| 2008/08/05 | 126,700 | 128,000 | 120,200 | 120,200 | 278 |
| 2008/08/04 | 125,000 | 129,000 | 124,000 | 126,400 | 227 |
| 2008/08/01 | 123,500 | 123,500 | 122,500 | 122,700 | 56 |
| 2008/07/31 | 123,900 | 123,900 | 122,400 | 122,600 | 112 |
| 2008/07/30 | 122,700 | 122,700 | 121,000 | 122,500 | 67 |
| 2008/07/29 | 121,000 | 121,700 | 120,000 | 120,700 | 77 |
| 2008/07/28 | 124,200 | 124,500 | 119,800 | 121,000 | 106 |
| 2008/07/25 | 120,000 | 120,500 | 118,000 | 118,200 | 321 |
| 2008/07/24 | 126,800 | 126,800 | 123,700 | 125,000 | 277 |
| 2008/07/23 | 130,300 | 130,300 | 128,100 | 128,700 | 188 |
| 2008/07/22 | 133,000 | 133,100 | 130,000 | 132,300 | 83 |
| 2008/07/18 | 136,000 | 136,000 | 133,000 | 133,000 | 73 |
| 2008/07/17 | 135,000 | 136,000 | 134,000 | 135,000 | 73 |
| 2008/07/16 | 136,000 | 137,000 | 135,000 | 137,000 | 78 |
| 2008/07/15 | 137,000 | 138,000 | 135,000 | 137,000 | 74 |
| 2008/07/14 | 137,000 | 138,000 | 135,000 | 135,000 | 114 |
| 2008/07/11 | 136,000 | 136,000 | 135,000 | 135,000 | 72 |
| 2008/07/10 | 137,000 | 137,000 | 135,000 | 136,000 | 132 |
| 2008/07/09 | 138,000 | 139,000 | 136,000 | 136,000 | 86 |
| 2008/07/08 | 138,000 | 138,000 | 136,000 | 136,000 | 211 |
| 2008/07/07 | 138,000 | 139,000 | 136,000 | 136,000 | 175 |
| 2008/07/04 | 138,000 | 139,000 | 134,000 | 137,000 | 177 |
| 2008/07/03 | 137,000 | 140,000 | 136,000 | 138,000 | 118 |
| 2008/07/02 | 136,000 | 138,000 | 135,000 | 138,000 | 148 |
| 2008/07/01 | 144,000 | 144,000 | 133,000 | 136,000 | 419 |
| 2008/06/30 | 141,000 | 148,000 | 140,000 | 143,000 | 374 |
| 2008/06/27 | 140,000 | 142,000 | 137,000 | 142,000 | 95 |
| 2008/06/26 | 141,000 | 141,000 | 138,000 | 141,000 | 92 |
| 2008/06/25 | 142,000 | 142,000 | 136,000 | 138,000 | 144 |
| 2008/06/24 | 141,000 | 143,000 | 140,000 | 141,000 | 78 |
| 2008/06/23 | 138,000 | 141,000 | 135,000 | 141,000 | 111 |
| 2008/06/20 | 138,000 | 141,000 | 137,000 | 138,000 | 102 |
| 2008/06/19 | 140,000 | 141,000 | 138,000 | 139,000 | 92 |
| 2008/06/18 | 142,000 | 144,000 | 140,000 | 141,000 | 138 |
| 2008/06/17 | 140,000 | 142,000 | 139,000 | 142,000 | 120 |
| 2008/06/16 | 136,000 | 140,000 | 136,000 | 140,000 | 103 |
| 2008/06/13 | 136,000 | 139,000 | 134,000 | 138,000 | 83 |
| 2008/06/12 | 136,000 | 137,000 | 134,000 | 136,000 | 103 |
| 2008/06/11 | 137,000 | 137,000 | 134,000 | 135,000 | 108 |
| 2008/06/10 | 137,000 | 137,000 | 134,000 | 135,000 | 118 |
| 2008/06/09 | 131,000 | 135,000 | 130,000 | 134,000 | 198 |
| 2008/06/06 | 134,000 | 136,000 | 132,000 | 135,000 | 290 |
| 2008/06/05 | 142,000 | 142,000 | 135,000 | 136,000 | 396 |
| 2008/06/04 | 145,000 | 146,000 | 142,000 | 142,000 | 192 |
| 2008/06/03 | 148,000 | 148,000 | 141,000 | 144,000 | 216 |
| 2008/06/02 | 145,000 | 148,000 | 145,000 | 148,000 | 132 |
| 2008/05/30 | 147,000 | 148,000 | 145,000 | 147,000 | 185 |
| 2008/05/29 | 149,000 | 150,000 | 145,000 | 147,000 | 117 |
| 2008/05/28 | 147,000 | 149,000 | 145,000 | 146,000 | 108 |
| 2008/05/27 | 142,000 | 148,000 | 142,000 | 148,000 | 168 |
| 2008/05/26 | 143,000 | 144,000 | 138,000 | 142,000 | 278 |
| 2008/05/23 | 148,000 | 148,000 | 141,000 | 141,000 | 194 |
| 2008/05/22 | 141,000 | 150,000 | 138,000 | 147,000 | 297 |
| 2008/05/21 | 150,000 | 150,000 | 144,000 | 145,000 | 161 |
| 2008/05/20 | 152,000 | 154,000 | 151,000 | 153,000 | 324 |
| 2008/05/19 | 151,000 | 154,000 | 151,000 | 154,000 | 240 |
| 2008/05/16 | 156,000 | 156,000 | 151,000 | 154,000 | 722 |
| 2008/05/15 | 154,000 | 161,000 | 153,000 | 158,000 | 518 |
| 2008/05/14 | 144,000 | 152,000 | 144,000 | 151,000 | 578 |
| 2008/05/13 | 138,000 | 142,000 | 136,000 | 142,000 | 761 |
| 2008/05/12 | 133,000 | 137,000 | 131,000 | 137,000 | 232 |
| 2008/05/09 | 136,000 | 139,000 | 131,000 | 133,000 | 433 |
| 2008/05/08 | 133,000 | 137,000 | 131,000 | 137,000 | 229 |
| 2008/05/07 | 131,000 | 135,000 | 130,000 | 134,000 | 352 |
| 2008/05/02 | 129,000 | 129,000 | 125,000 | 129,000 | 140 |
| 2008/05/01 | 133,000 | 133,000 | 125,000 | 125,000 | 263 |
| 2008/04/30 | 128,000 | 133,000 | 127,000 | 132,000 | 782 |
| 2008/04/28 | 120,000 | 128,000 | 117,000 | 128,000 | 1,238 |
| 2008/04/25 | 119,000 | 119,000 | 116,000 | 118,000 | 823 |
| 2008/04/24 | 117,000 | 119,000 | 115,000 | 117,000 | 645 |
| 2008/04/23 | 109,000 | 117,000 | 108,000 | 115,000 | 463 |
| 2008/04/22 | 111,000 | 111,000 | 108,000 | 109,000 | 328 |
| 2008/04/21 | 108,000 | 111,000 | 108,000 | 110,000 | 457 |
| 2008/04/18 | 104,000 | 106,000 | 101,000 | 104,000 | 427 |
| 2008/04/17 | 104,000 | 105,000 | 101,000 | 103,000 | 440 |
| 2008/04/16 | 100,000 | 103,000 | 99,900 | 102,000 | 630 |
| 2008/04/15 | 99,400 | 100,000 | 98,900 | 99,600 | 325 |
| 2008/04/14 | 105,000 | 105,000 | 98,200 | 98,600 | 915 |
| 2008/04/11 | 105,000 | 107,000 | 104,000 | 106,000 | 249 |
| 2008/04/10 | 107,000 | 107,000 | 102,000 | 103,000 | 467 |
| 2008/04/09 | 114,000 | 114,000 | 105,000 | 108,000 | 687 |
| 2008/04/08 | 118,000 | 118,000 | 114,000 | 115,000 | 305 |
| 2008/04/07 | 115,000 | 116,000 | 115,000 | 116,000 | 253 |
| 2008/04/04 | 120,000 | 120,000 | 115,000 | 116,000 | 233 |
| 2008/04/03 | 125,000 | 126,000 | 121,000 | 123,000 | 520 |
| 2008/04/02 | 116,000 | 123,000 | 116,000 | 123,000 | 978 |
| 2008/04/01 | 112,000 | 112,000 | 108,000 | 112,000 | 332 |
| 2008/03/31 | 121,000 | 121,000 | 109,000 | 111,000 | 1,326 |
| 2008/03/28 | 121,000 | 122,000 | 119,000 | 122,000 | 354 |
| 2008/03/27 | 127,000 | 127,000 | 120,000 | 122,000 | 884 |
| 2008/03/26 | 125,000 | 129,000 | 124,000 | 127,000 | 670 |
| 2008/03/25 | 138,000 | 139,000 | 134,000 | 134,000 | 820 |
| 2008/03/24 | 141,000 | 141,000 | 137,000 | 137,000 | 755 |
| 2008/03/21 | 136,000 | 140,000 | 136,000 | 138,000 | 943 |
| 2008/03/19 | 135,000 | 136,000 | 132,000 | 132,000 | 966 |
| 2008/03/18 | 132,000 | 133,000 | 127,000 | 129,000 | 989 |
| 2008/03/17 | 139,000 | 139,000 | 130,000 | 130,000 | 3,139 |
| 2008/03/14 | 127,000 | 127,000 | 118,000 | 119,000 | 147 |
| 2008/03/13 | 136,000 | 138,000 | 124,000 | 126,000 | 341 |
| 2008/03/12 | 147,000 | 154,000 | 137,000 | 138,000 | 145 |
| 2008/03/11 | 139,000 | 145,000 | 138,000 | 140,000 | 135 |
| 2008/03/10 | 147,000 | 147,000 | 136,000 | 140,000 | 116 |
| 2008/03/07 | 152,000 | 153,000 | 149,000 | 150,000 | 98 |
| 2008/03/06 | 157,000 | 163,000 | 155,000 | 155,000 | 236 |
| 2008/03/05 | 156,000 | 161,000 | 156,000 | 160,000 | 92 |
| 2008/03/04 | 167,000 | 167,000 | 154,000 | 161,000 | 217 |
| 2008/03/03 | 170,000 | 170,000 | 164,000 | 170,000 | 226 |
| 2008/02/29 | 169,000 | 175,000 | 166,000 | 174,000 | 445 |
| 2008/02/28 | 164,000 | 168,000 | 162,000 | 167,000 | 203 |
| 2008/02/27 | 160,000 | 165,000 | 160,000 | 163,000 | 282 |
| 2008/02/26 | 163,000 | 163,000 | 156,000 | 159,000 | 96 |
| 2008/02/25 | 155,000 | 160,000 | 155,000 | 160,000 | 89 |
| 2008/02/22 | 154,000 | 158,000 | 154,000 | 155,000 | 34 |
| 2008/02/21 | 156,000 | 158,000 | 154,000 | 155,000 | 67 |
| 2008/02/20 | 156,000 | 158,000 | 155,000 | 157,000 | 73 |
| 2008/02/19 | 157,000 | 159,000 | 156,000 | 159,000 | 43 |
| 2008/02/18 | 162,000 | 163,000 | 156,000 | 156,000 | 175 |
| 2008/02/15 | 166,000 | 167,000 | 158,000 | 163,000 | 119 |
| 2008/02/14 | 169,000 | 172,000 | 166,000 | 167,000 | 177 |
| 2008/02/13 | 159,000 | 168,000 | 159,000 | 161,000 | 177 |
| 2008/02/12 | 162,000 | 162,000 | 155,000 | 157,000 | 42 |
| 2008/02/08 | 165,000 | 168,000 | 162,000 | 165,000 | 224 |
| 2008/02/07 | 160,000 | 168,000 | 153,000 | 165,000 | 417 |
| 2008/02/06 | 156,000 | 168,000 | 151,000 | 157,000 | 630 |
| 2008/02/05 | 153,000 | 160,000 | 150,000 | 159,000 | 148 |
| 2008/02/04 | 151,000 | 154,000 | 151,000 | 154,000 | 89 |
| 2008/02/01 | 147,000 | 150,000 | 143,000 | 150,000 | 88 |
| 2008/01/31 | 145,000 | 150,000 | 142,000 | 147,000 | 57 |
| 2008/01/30 | 147,000 | 148,000 | 146,000 | 146,000 | 39 |
| 2008/01/29 | 149,000 | 150,000 | 145,000 | 149,000 | 52 |
| 2008/01/28 | 157,000 | 157,000 | 148,000 | 150,000 | 125 |
| 2008/01/25 | 146,000 | 151,000 | 146,000 | 151,000 | 81 |
| 2008/01/24 | 150,000 | 150,000 | 145,000 | 147,000 | 47 |
| 2008/01/23 | 151,000 | 156,000 | 150,000 | 150,000 | 85 |
| 2008/01/22 | 154,000 | 154,000 | 145,000 | 147,000 | 162 |
| 2008/01/21 | 150,000 | 153,000 | 149,000 | 151,000 | 128 |
| 2008/01/18 | 146,000 | 150,000 | 144,000 | 150,000 | 251 |
| 2008/01/17 | 151,000 | 157,000 | 149,000 | 154,000 | 302 |
| 2008/01/16 | 149,000 | 149,000 | 143,000 | 149,000 | 189 |
| 2008/01/15 | 153,000 | 158,000 | 148,000 | 150,000 | 209 |
| 2008/01/11 | 159,000 | 159,000 | 152,000 | 153,000 | 51 |
| 2008/01/10 | 169,000 | 169,000 | 160,000 | 162,000 | 69 |
| 2008/01/09 | 158,000 | 169,000 | 158,000 | 168,000 | 101 |
| 2008/01/08 | 157,000 | 166,000 | 156,000 | 166,000 | 226 |
| 2008/01/07 | 151,000 | 155,000 | 148,000 | 155,000 | 232 |
| 2008/01/04 | 151,000 | 158,000 | 151,000 | 154,000 | 53 |