8772 (株)アサックスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,430	1,430	1,412	1,413	4,800	471
2014-12-29	1,463	1,463	1,424	1,435	3,200	478.33
2014-12-26	1,434	1,457	1,434	1,440	14,300	480
2014-12-25	1,434	1,445	1,430	1,436	8,600	478.67
2014-12-24	1,430	1,448	1,416	1,437	35,500	479
2014-12-22	1,415	1,429	1,415	1,423	6,900	474.33
2014-12-19	1,420	1,424	1,387	1,412	13,200	470.67
2014-12-18	1,425	1,433	1,409	1,410	4,500	470
2014-12-17	1,371	1,411	1,371	1,400	7,500	466.67
2014-12-16	1,390	1,404	1,383	1,401	6,600	467
2014-12-15	1,407	1,418	1,402	1,402	6,300	467.33
2014-12-12	1,450	1,450	1,406	1,406	12,500	468.67
2014-12-11	1,439	1,439	1,401	1,433	3,600	477.67
2014-12-10	1,420	1,460	1,390	1,439	7,600	479.67
2014-12-09	1,480	1,482	1,455	1,466	2,700	488.67
2014-12-08	1,499	1,499	1,462	1,482	3,600	494
2014-12-05	1,452	1,495	1,452	1,495	4,100	498.33
2014-12-04	1,462	1,484	1,462	1,482	4,000	494
2014-12-03	1,467	1,471	1,437	1,462	10,400	487.33
2014-12-02	1,411	1,480	1,411	1,480	21,600	493.33
2014-12-01	1,430	1,431	1,407	1,428	11,900	476
2014-11-28	1,435	1,435	1,401	1,430	3,100	476.67
2014-11-27	1,429	1,435	1,406	1,435	8,000	478.33
2014-11-26	1,435	1,435	1,401	1,423	7,700	474.33
2014-11-25	1,429	1,429	1,414	1,427	2,600	475.67
2014-11-21	1,442	1,442	1,372	1,415	9,300	471.67
2014-11-20	1,447	1,450	1,410	1,442	8,200	480.67
2014-11-19	1,449	1,450	1,432	1,439	5,900	479.67
2014-11-18	1,430	1,448	1,406	1,444	6,600	481.33
2014-11-17	1,426	1,430	1,413	1,417	5,000	472.33
2014-11-14	1,450	1,450	1,417	1,445	10,300	481.67
2014-11-13	1,435	1,435	1,411	1,431	4,700	477
2014-11-12	1,403	1,444	1,403	1,435	14,500	478.33
2014-11-11	1,391	1,409	1,382	1,403	7,000	467.67
2014-11-10	1,414	1,414	1,392	1,399	6,800	466.33
2014-11-07	1,433	1,433	1,396	1,420	7,700	473.33
2014-11-06	1,450	1,460	1,378	1,418	19,900	472.67
2014-11-05	1,435	1,469	1,431	1,469	17,600	489.67
2014-11-04	1,500	1,500	1,434	1,472	83,600	490.67
2014-10-31	1,276	1,339	1,260	1,326	25,800	442
2014-10-30	1,270	1,282	1,270	1,276	13,400	425.33
2014-10-29	1,268	1,273	1,250	1,265	4,300	421.67
2014-10-28	1,251	1,255	1,240	1,250	5,300	416.67
2014-10-27	1,266	1,266	1,250	1,251	7,600	417
2014-10-24	1,268	1,268	1,242	1,244	3,800	414.67
2014-10-23	1,240	1,249	1,236	1,242	8,400	414
2014-10-22	1,244	1,255	1,244	1,253	6,000	417.67
2014-10-21	1,260	1,260	1,240	1,244	7,600	414.67
2014-10-20	1,230	1,260	1,227	1,260	5,600	420
2014-10-17	1,221	1,236	1,219	1,219	11,100	406.33
2014-10-16	1,242	1,263	1,220	1,221	17,600	407
2014-10-15	1,260	1,262	1,246	1,252	6,800	417.33
2014-10-14	1,238	1,266	1,235	1,266	19,200	422
2014-10-10	1,233	1,265	1,230	1,255	8,600	418.33
2014-10-09	1,270	1,293	1,257	1,266	15,200	422
2014-10-08	1,272	1,285	1,249	1,269	13,300	423
2014-10-07	1,305	1,312	1,276	1,278	6,700	426
2014-10-06	1,292	1,310	1,292	1,303	4,000	434.33
2014-10-03	1,283	1,301	1,283	1,291	7,000	430.33
2014-10-02	1,320	1,325	1,280	1,300	22,200	433.33
2014-10-01	1,325	1,337	1,315	1,327	13,800	442.33
2014-09-30	1,330	1,332	1,316	1,324	7,700	441.33
2014-09-29	1,327	1,347	1,327	1,338	7,300	446
2014-09-26	1,330	1,371	1,320	1,322	12,800	440.67
2014-09-25	1,341	1,342	1,321	1,339	28,700	446.33
2014-09-24	1,320	1,343	1,305	1,331	12,000	443.67
2014-09-22	1,333	1,345	1,313	1,318	14,100	439.33
2014-09-19	1,338	1,339	1,328	1,333	6,800	444.33
2014-09-18	1,341	1,341	1,325	1,330	29,900	443.33
2014-09-17	1,331	1,340	1,312	1,322	9,700	440.67
2014-09-16	1,336	1,360	1,322	1,331	11,800	443.67
2014-09-12	1,341	1,343	1,323	1,323	11,800	441
2014-09-11	1,332	1,341	1,322	1,325	8,900	441.67
2014-09-10	1,340	1,350	1,319	1,332	15,800	444
2014-09-09	1,360	1,364	1,346	1,346	8,400	448.67
2014-09-08	1,350	1,364	1,326	1,350	7,500	450
2014-09-05	1,346	1,346	1,330	1,331	9,300	443.67
2014-09-04	1,342	1,368	1,335	1,341	13,200	447
2014-09-03	1,331	1,370	1,331	1,340	14,600	446.67
2014-09-02	1,319	1,336	1,313	1,331	12,100	443.67
2014-09-01	1,301	1,327	1,301	1,311	7,900	437
2014-08-29	1,300	1,310	1,300	1,307	3,600	435.67
2014-08-28	1,303	1,313	1,294	1,300	19,500	433.33
2014-08-27	1,320	1,346	1,312	1,323	8,900	441
2014-08-26	1,358	1,358	1,318	1,320	17,600	440
2014-08-25	1,311	1,380	1,311	1,335	18,500	445
2014-08-22	1,322	1,325	1,308	1,315	10,200	438.33
2014-08-21	1,320	1,320	1,297	1,312	15,100	437.33
2014-08-20	1,277	1,347	1,275	1,292	22,600	430.67
2014-08-19	1,280	1,287	1,266	1,270	31,900	423.33
2014-08-18	1,277	1,278	1,270	1,273	12,100	424.33
2014-08-15	1,270	1,273	1,260	1,268	12,500	422.67
2014-08-14	1,279	1,287	1,220	1,249	46,300	416.33
2014-08-13	1,300	1,307	1,285	1,287	17,900	429
2014-08-12	1,288	1,298	1,273	1,279	11,000	426.33
2014-08-11	1,300	1,300	1,253	1,269	10,000	423
2014-08-08	1,309	1,309	1,249	1,257	17,700	419
2014-08-07	1,285	1,301	1,281	1,301	13,000	433.67
2014-08-06	1,290	1,298	1,280	1,284	15,000	428
2014-08-05	1,302	1,311	1,278	1,283	19,800	427.67
2014-08-04	1,301	1,307	1,292	1,303	14,600	434.33
2014-08-01	1,290	1,305	1,276	1,301	18,400	433.67
2014-07-31	1,302	1,311	1,292	1,294	27,300	431.33
2014-07-30	1,300	1,306	1,289	1,299	31,500	433
2014-07-29	1,304	1,318	1,294	1,300	48,900	433.33
2014-07-28	1,347	1,369	1,328	1,366	20,400	455.33
2014-07-25	1,330	1,343	1,318	1,333	16,300	444.33
2014-07-24	1,327	1,335	1,320	1,324	11,400	441.33
2014-07-23	1,310	1,323	1,300	1,319	30,200	439.67
2014-07-22	1,310	1,324	1,295	1,314	32,700	438
2014-07-18	1,300	1,313	1,280	1,307	33,800	435.67
2014-07-17	1,316	1,329	1,291	1,312	27,500	437.33
2014-07-16	1,349	1,349	1,310	1,316	28,100	438.67
2014-07-15	1,320	1,355	1,314	1,345	31,900	448.33
2014-07-14	1,300	1,317	1,290	1,304	15,000	434.67
2014-07-11	1,300	1,309	1,293	1,296	33,500	432
2014-07-10	1,310	1,312	1,300	1,309	22,700	436.33
2014-07-09	1,320	1,320	1,274	1,299	51,600	433
2014-07-08	1,305	1,310	1,296	1,308	19,900	436
2014-07-07	1,310	1,331	1,300	1,302	28,700	434
2014-07-04	1,318	1,318	1,292	1,303	17,400	434.33
2014-07-03	1,287	1,313	1,262	1,304	35,500	434.67
2014-07-02	1,280	1,292	1,261	1,285	24,800	428.33
2014-07-01	1,268	1,295	1,240	1,269	65,300	423
2014-06-30	1,225	1,275	1,220	1,261	82,900	420.33
2014-06-27	1,224	1,225	1,196	1,215	28,700	405
2014-06-26	1,211	1,223	1,203	1,217	28,300	405.67
2014-06-25	1,209	1,218	1,199	1,210	32,600	403.33
2014-06-24	1,207	1,214	1,199	1,209	14,700	403
2014-06-23	1,202	1,214	1,200	1,207	22,000	402.33
2014-06-20	1,196	1,210	1,192	1,199	30,000	399.67
2014-06-19	1,210	1,213	1,190	1,200	36,300	400
2014-06-18	1,210	1,210	1,180	1,194	16,500	398
2014-06-17	1,189	1,195	1,179	1,191	15,100	397
2014-06-16	1,207	1,216	1,170	1,180	54,000	393.33
2014-06-13	1,188	1,195	1,180	1,192	48,700	397.33
2014-06-12	1,199	1,205	1,192	1,200	13,700	400
2014-06-11	1,202	1,208	1,191	1,206	14,400	402
2014-06-10	1,214	1,214	1,190	1,202	24,700	400.67
2014-06-09	1,213	1,230	1,212	1,212	15,700	404
2014-06-06	1,207	1,222	1,206	1,212	18,600	404
2014-06-05	1,213	1,220	1,202	1,205	12,100	401.67
2014-06-04	1,210	1,214	1,196	1,214	13,400	404.67
2014-06-03	1,193	1,225	1,193	1,225	10,100	408.33
2014-06-02	1,183	1,205	1,179	1,197	7,100	399
2014-05-30	1,178	1,186	1,173	1,184	7,500	394.67
2014-05-29	1,181	1,189	1,167	1,180	12,800	393.33
2014-05-28	1,188	1,206	1,188	1,197	5,100	399
2014-05-27	1,188	1,215	1,180	1,198	18,400	399.33
2014-05-26	1,165	1,189	1,165	1,189	11,500	396.33
2014-05-23	1,144	1,167	1,131	1,154	10,800	384.67
2014-05-22	1,124	1,181	1,117	1,144	13,900	381.33
2014-05-21	1,133	1,145	1,111	1,124	10,300	374.67
2014-05-20	1,150	1,163	1,136	1,147	6,800	382.33
2014-05-19	1,171	1,181	1,118	1,140	16,200	380
2014-05-16	1,169	1,204	1,157	1,171	53,800	390.33
2014-05-15	1,177	1,185	1,166	1,169	5,000	389.67
2014-05-14	1,185	1,204	1,185	1,195	9,700	398.33
2014-05-13	1,196	1,196	1,173	1,185	6,200	395
2014-05-12	1,181	1,187	1,153	1,166	17,200	388.67
2014-05-09	1,193	1,214	1,175	1,194	14,600	398
2014-05-08	1,185	1,208	1,170	1,180	18,100	393.33
2014-05-07	1,199	1,199	1,163	1,177	14,900	392.33
2014-05-02	1,200	1,204	1,195	1,200	9,200	400
2014-05-01	1,186	1,220	1,186	1,204	14,400	401.33
2014-04-30	1,181	1,189	1,173	1,189	22,400	396.33
2014-04-28	1,154	1,183	1,154	1,181	21,100	393.67
2014-04-25	1,152	1,189	1,122	1,176	49,300	392
2014-04-24	1,095	1,125	1,095	1,122	18,900	374
2014-04-23	1,098	1,115	1,087	1,089	28,700	363
2014-04-22	1,120	1,132	1,093	1,093	13,800	364.33
2014-04-21	1,161	1,225	1,122	1,126	53,600	375.33
2014-04-18	1,140	1,140	1,097	1,111	4,800	370.33
2014-04-17	1,135	1,135	1,104	1,112	8,700	370.67
2014-04-16	1,047	1,114	1,047	1,107	20,800	369
2014-04-15	1,100	1,108	1,035	1,046	54,800	348.67
2014-04-14	1,139	1,139	1,070	1,095	12,300	365
2014-04-11	1,094	1,118	1,065	1,111	32,900	370.33
2014-04-10	1,158	1,172	1,125	1,128	17,200	376
2014-04-09	1,155	1,171	1,151	1,154	24,200	384.67
2014-04-08	1,203	1,203	1,171	1,182	19,000	394
2014-04-07	1,222	1,223	1,200	1,202	21,400	400.67
2014-04-04	1,278	1,278	1,230	1,245	26,000	415
2014-04-03	1,273	1,281	1,260	1,264	17,900	421.33
2014-04-02	1,233	1,285	1,213	1,243	37,800	414.33
2014-04-01	1,230	1,245	1,201	1,217	51,600	405.67
2014-03-31	1,220	1,236	1,210	1,233	11,700	411
2014-03-28	1,185	1,206	1,181	1,202	22,300	400.67
2014-03-27	1,205	1,205	1,178	1,193	14,300	397.67
2014-03-26	1,260	1,260	1,205	1,214	26,100	404.67
2014-03-25	1,228	1,242	1,215	1,225	12,600	408.33
2014-03-24	1,192	1,247	1,192	1,228	18,100	409.33
2014-03-20	1,225	1,226	1,200	1,200	17,400	400
2014-03-19	1,243	1,253	1,227	1,231	6,300	410.33
2014-03-18	1,258	1,258	1,239	1,245	2,900	415
2014-03-17	1,237	1,249	1,228	1,230	12,300	410
2014-03-14	1,265	1,273	1,235	1,248	24,600	416
2014-03-13	1,281	1,290	1,272	1,275	6,900	425
2014-03-12	1,302	1,317	1,286	1,286	7,900	428.67
2014-03-11	1,314	1,319	1,301	1,311	4,800	437
2014-03-10	1,307	1,313	1,300	1,305	4,300	435
2014-03-07	1,322	1,327	1,300	1,307	5,600	435.67
2014-03-06	1,300	1,324	1,286	1,312	14,300	437.33
2014-03-05	1,304	1,316	1,293	1,293	8,000	431
2014-03-04	1,262	1,304	1,262	1,297	10,300	432.33
2014-03-03	1,266	1,293	1,260	1,276	20,300	425.33
2014-02-28	1,319	1,319	1,268	1,293	16,000	431
2014-02-27	1,350	1,350	1,304	1,304	7,700	434.67
2014-02-26	1,332	1,358	1,332	1,341	10,500	447
2014-02-25	1,348	1,357	1,341	1,344	5,500	448
2014-02-24	1,320	1,338	1,311	1,338	16,200	446
2014-02-21	1,310	1,336	1,310	1,324	5,900	441.33
2014-02-20	1,287	1,318	1,284	1,308	25,600	436
2014-02-19	1,340	1,340	1,305	1,305	15,800	435
2014-02-18	1,300	1,358	1,295	1,349	33,400	449.67
2014-02-17	1,310	1,310	1,262	1,296	20,600	432
2014-02-14	1,322	1,337	1,278	1,308	36,000	436
2014-02-13	1,361	1,361	1,310	1,313	41,900	437.67
2014-02-12	1,342	1,386	1,340	1,374	46,800	458
2014-02-10	1,354	1,379	1,340	1,356	14,800	452
2014-02-07	1,310	1,343	1,310	1,338	10,800	446
2014-02-06	1,300	1,316	1,270	1,299	20,200	433
2014-02-05	1,340	1,340	1,230	1,287	49,300	429
2014-02-04	1,259	1,290	1,224	1,286	89,200	428.67
2014-02-03	1,390	1,406	1,329	1,341	78,500	447
2014-01-31	1,559	1,564	1,377	1,405	86,300	468.33
2014-01-30	1,482	1,496	1,482	1,489	20,000	496.33
2014-01-29	1,508	1,533	1,503	1,531	12,000	510.33
2014-01-28	1,509	1,550	1,458	1,470	28,800	490
2014-01-27	1,500	1,541	1,480	1,501	51,600	500.33
2014-01-24	1,660	1,660	1,568	1,593	76,700	531
2014-01-23	1,587	1,720	1,577	1,641	265,700	547
2014-01-22	1,483	1,576	1,475	1,571	96,500	523.67
2014-01-21	1,467	1,495	1,452	1,481	36,500	493.67
2014-01-20	1,468	1,468	1,435	1,451	17,300	483.67
2014-01-17	1,462	1,462	1,440	1,449	13,700	483
2014-01-16	1,450	1,469	1,446	1,454	22,100	484.67
2014-01-15	1,439	1,449	1,420	1,438	24,100	479.33
2014-01-14	1,400	1,424	1,390	1,394	17,600	464.67
2014-01-10	1,406	1,444	1,381	1,431	19,600	477
2014-01-09	1,453	1,453	1,410	1,418	36,800	472.67
2014-01-08	1,405	1,463	1,405	1,463	22,600	487.67
2014-01-07	1,422	1,432	1,406	1,414	15,900	471.33
2014-01-06	1,401	1,426	1,381	1,421	39,000	473.67

分割・併合履歴： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8772 (株)アサックス の時系列データ [2014年度]

8772 (株)アサックスの時系列データ [2014年度]