2351 (株)ASJ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 186,000 | 196,002 | 186,000 | 195,000 | 22 | 325 |
| 2003-12-29 | 166,998 | 183,000 | 166,998 | 183,000 | 23 | 305 |
| 2003-12-26 | 172,002 | 172,002 | 169,998 | 169,998 | 8 | 283.33 |
| 2003-12-25 | 163,998 | 169,002 | 160,998 | 163,002 | 11 | 271.67 |
| 2003-12-24 | 162,000 | 162,000 | 160,002 | 160,998 | 13 | 268.33 |
| 2003-12-22 | 166,002 | 166,002 | 162,000 | 162,000 | 6 | 270 |
| 2003-12-19 | 163,998 | 166,002 | 163,998 | 166,002 | 32 | 276.67 |
| 2003-12-18 | 163,998 | 165,000 | 163,998 | 163,998 | 10 | 273.33 |
| 2003-12-17 | 163,998 | 163,998 | 163,998 | 163,998 | 3 | 273.33 |
| 2003-12-16 | 160,998 | 163,002 | 160,002 | 160,002 | 18 | 266.67 |
| 2003-12-15 | 160,002 | 160,002 | 160,002 | 160,002 | 6 | 266.67 |
| 2003-12-12 | 156,000 | 156,000 | 154,002 | 154,998 | 5 | 258.33 |
| 2003-12-11 | 160,998 | 160,998 | 151,998 | 151,998 | 15 | 253.33 |
| 2003-12-10 | 165,000 | 165,000 | 160,002 | 160,998 | 14 | 268.33 |
| 2003-12-09 | 169,998 | 171,000 | 165,000 | 165,000 | 12 | 275 |
| 2003-12-08 | 175,998 | 175,998 | 169,002 | 169,998 | 14 | 283.33 |
| 2003-12-05 | 180,000 | 180,000 | 175,002 | 175,002 | 15 | 291.67 |
| 2003-12-04 | 181,998 | 184,998 | 181,998 | 183,000 | 14 | 305 |
| 2003-12-03 | 175,002 | 178,998 | 175,002 | 178,998 | 21 | 298.33 |
| 2003-12-02 | 175,998 | 177,000 | 174,000 | 174,000 | 6 | 290 |
| 2003-12-01 | 169,998 | 174,000 | 166,998 | 174,000 | 18 | 290 |
| 2003-11-28 | 172,002 | 172,002 | 168,000 | 169,998 | 11 | 283.33 |
| 2003-11-27 | 168,000 | 172,002 | 166,998 | 172,002 | 13 | 286.67 |
| 2003-11-26 | 166,998 | 169,998 | 162,000 | 166,998 | 30 | 278.33 |
| 2003-11-25 | 169,002 | 175,002 | 160,998 | 160,998 | 58 | 268.33 |
| 2003-11-21 | 160,998 | 163,002 | 160,002 | 163,002 | 8 | 271.67 |
| 2003-11-20 | 163,002 | 163,002 | 160,002 | 160,002 | 12 | 266.67 |
| 2003-11-19 | 156,000 | 160,002 | 151,002 | 160,002 | 36 | 266.67 |
| 2003-11-18 | 145,998 | 157,002 | 145,998 | 157,002 | 32 | 261.67 |
| 2003-11-17 | 180,000 | 180,000 | 162,000 | 166,998 | 73 | 278.33 |
| 2003-11-14 | 184,998 | 190,002 | 184,002 | 184,002 | 9 | 306.67 |
| 2003-11-13 | 180,000 | 184,998 | 180,000 | 183,000 | 20 | 305 |
| 2003-11-12 | 175,998 | 180,000 | 175,998 | 177,000 | 15 | 295 |
| 2003-11-11 | 198,000 | 198,000 | 177,000 | 184,998 | 50 | 308.33 |
| 2003-11-10 | 204,000 | 205,998 | 196,998 | 198,000 | 86 | 330 |
| 2003-11-07 | 199,002 | 202,998 | 195,000 | 199,998 | 46 | 333.33 |
| 2003-11-06 | 193,002 | 196,002 | 193,002 | 196,002 | 22 | 326.67 |
| 2003-11-05 | 204,000 | 204,000 | 193,002 | 193,002 | 34 | 321.67 |
| 2003-11-04 | 199,998 | 202,002 | 198,000 | 199,998 | 62 | 333.33 |
| 2003-10-31 | 199,998 | 201,000 | 195,000 | 198,000 | 37 | 330 |
| 2003-10-30 | 205,998 | 205,998 | 199,998 | 199,998 | 26 | 333.33 |
| 2003-10-29 | 208,002 | 211,998 | 198,000 | 205,998 | 32 | 343.33 |
| 2003-10-28 | 208,002 | 220,998 | 202,002 | 204,000 | 95 | 340 |
| 2003-10-27 | 196,998 | 208,002 | 195,000 | 202,998 | 62 | 338.33 |
| 2003-10-24 | 169,998 | 190,002 | 168,000 | 178,998 | 79 | 298.33 |
| 2003-10-23 | 178,002 | 178,002 | 159,000 | 163,998 | 91 | 273.33 |
| 2003-10-22 | 195,000 | 201,000 | 175,002 | 181,002 | 83 | 301.67 |
| 2003-10-21 | 223,002 | 223,002 | 184,002 | 192,000 | 123 | 320 |
| 2003-10-20 | 225,000 | 228,000 | 210,000 | 219,000 | 61 | 365 |
| 2003-10-17 | 225,000 | 235,002 | 225,000 | 228,000 | 144 | 380 |
| 2003-10-16 | 247,998 | 250,002 | 226,002 | 237,000 | 174 | 395 |
| 2003-10-15 | 255,000 | 259,002 | 240,000 | 247,998 | 344 | 413.33 |
| 2003-10-14 | 220,002 | 235,002 | 210,000 | 229,998 | 252 | 383.33 |
| 2003-10-10 | 214,002 | 217,998 | 196,998 | 211,998 | 152 | 353.33 |
| 2003-10-09 | 229,998 | 229,998 | 211,998 | 213,000 | 118 | 355 |
| 2003-10-08 | 244,998 | 244,998 | 214,998 | 229,998 | 409 | 383.33 |
| 2003-10-07 | 208,998 | 222,000 | 204,000 | 213,000 | 486 | 355 |
| 2003-10-06 | 169,998 | 196,998 | 169,998 | 192,000 | 477 | 320 |
| 2003-10-03 | 165,000 | 166,998 | 163,002 | 166,998 | 58 | 278.33 |
| 2003-10-02 | 160,002 | 166,002 | 159,000 | 163,002 | 75 | 271.67 |
| 2003-10-01 | 156,000 | 160,002 | 154,998 | 160,002 | 27 | 266.67 |
| 2003-09-30 | 160,002 | 160,002 | 160,002 | 160,002 | 6 | 266.67 |
| 2003-09-29 | 160,998 | 160,998 | 157,998 | 159,000 | 10 | 265 |
| 2003-09-26 | 165,000 | 165,000 | 157,002 | 157,998 | 21 | 263.33 |
| 2003-09-25 | 166,998 | 166,998 | 160,002 | 160,002 | 14 | 266.67 |
| 2003-09-24 | 169,002 | 169,002 | 154,998 | 160,998 | 76 | 268.33 |
| 2003-09-22 | 169,002 | 169,998 | 166,002 | 166,998 | 69 | 278.33 |
| 2003-09-19 | 163,002 | 165,000 | 160,998 | 160,998 | 35 | 268.33 |
| 2003-09-18 | 169,998 | 169,998 | 163,998 | 163,998 | 42 | 273.33 |
| 2003-09-17 | 175,002 | 177,000 | 169,998 | 169,998 | 51 | 283.33 |
| 2003-09-16 | 166,998 | 172,998 | 166,998 | 172,002 | 118 | 286.67 |
| 2003-09-12 | 162,000 | 163,002 | 160,002 | 163,002 | 25 | 271.67 |
| 2003-09-11 | 160,998 | 160,998 | 157,998 | 159,000 | 19 | 265 |
| 2003-09-10 | 163,002 | 166,998 | 157,002 | 163,998 | 38 | 273.33 |
| 2003-09-09 | 166,002 | 169,002 | 163,002 | 163,002 | 10 | 271.67 |
| 2003-09-08 | 156,000 | 166,002 | 156,000 | 166,002 | 22 | 276.67 |
| 2003-09-05 | 157,998 | 159,000 | 154,998 | 154,998 | 18 | 258.33 |
| 2003-09-04 | 154,002 | 156,000 | 153,000 | 154,002 | 22 | 256.67 |
| 2003-09-03 | 163,998 | 163,998 | 154,002 | 159,000 | 77 | 265 |
| 2003-09-02 | 166,998 | 166,998 | 162,000 | 163,998 | 17 | 273.33 |
| 2003-09-01 | 168,000 | 169,002 | 162,000 | 163,998 | 58 | 273.33 |
| 2003-08-29 | 172,002 | 172,002 | 165,000 | 165,000 | 136 | 275 |
| 2003-08-28 | 160,002 | 181,002 | 160,002 | 169,002 | 195 | 281.67 |
| 2003-08-27 | 153,000 | 159,000 | 153,000 | 156,000 | 59 | 260 |
| 2003-08-26 | 157,998 | 157,998 | 150,000 | 151,998 | 38 | 253.33 |
| 2003-08-25 | 150,000 | 151,002 | 150,000 | 150,000 | 24 | 250 |
| 2003-08-22 | 153,000 | 153,000 | 148,998 | 148,998 | 8 | 248.33 |
| 2003-08-21 | 154,998 | 157,998 | 147,000 | 151,998 | 57 | 253.33 |
| 2003-08-20 | 144,000 | 151,998 | 144,000 | 151,998 | 79 | 253.33 |
| 2003-08-19 | 145,002 | 145,998 | 142,002 | 142,002 | 31 | 236.67 |
| 2003-08-18 | 144,000 | 145,002 | 142,002 | 144,000 | 17 | 240 |
| 2003-08-15 | 144,000 | 145,002 | 144,000 | 144,000 | 16 | 240 |
| 2003-08-14 | 145,998 | 145,998 | 142,998 | 142,998 | 16 | 238.33 |
| 2003-08-13 | 141,000 | 144,000 | 141,000 | 144,000 | 29 | 240 |
| 2003-08-12 | 144,000 | 144,000 | 139,998 | 139,998 | 22 | 233.33 |
| 2003-08-11 | 138,000 | 142,002 | 138,000 | 142,002 | 13 | 236.67 |
| 2003-08-08 | 139,002 | 139,002 | 136,002 | 138,000 | 5 | 230 |
| 2003-08-07 | 133,998 | 135,000 | 130,998 | 130,998 | 25 | 218.33 |
| 2003-08-06 | 136,998 | 136,998 | 135,000 | 135,000 | 13 | 225 |
| 2003-08-05 | 139,998 | 139,998 | 136,998 | 136,998 | 6 | 228.33 |
| 2003-08-04 | 136,002 | 139,998 | 136,002 | 139,998 | 16 | 233.33 |
| 2003-08-01 | 135,000 | 142,998 | 133,998 | 142,998 | 19 | 238.33 |
| 2003-07-31 | 139,002 | 139,002 | 135,000 | 135,000 | 11 | 225 |
| 2003-07-29 | 138,000 | 138,000 | 135,000 | 136,002 | 13 | 226.67 |
| 2003-07-28 | 142,998 | 142,998 | 139,998 | 139,998 | 9 | 233.33 |
| 2003-07-25 | 139,998 | 139,998 | 135,000 | 135,000 | 13 | 225 |
| 2003-07-24 | 136,002 | 136,002 | 132,000 | 133,998 | 33 | 223.33 |
| 2003-07-23 | 135,000 | 136,002 | 135,000 | 135,000 | 7 | 225 |
| 2003-07-22 | 135,000 | 136,998 | 133,998 | 136,998 | 13 | 228.33 |
| 2003-07-18 | 135,000 | 135,000 | 133,998 | 133,998 | 14 | 223.33 |
| 2003-07-17 | 136,998 | 136,998 | 135,000 | 135,000 | 14 | 225 |
| 2003-07-16 | 136,998 | 139,002 | 136,998 | 139,002 | 8 | 231.67 |
| 2003-07-15 | 135,000 | 136,002 | 133,998 | 135,000 | 17 | 225 |
| 2003-07-14 | 136,998 | 139,998 | 133,002 | 133,002 | 28 | 221.67 |
| 2003-07-11 | 139,998 | 142,002 | 135,000 | 135,000 | 34 | 225 |
| 2003-07-10 | 138,000 | 139,002 | 136,998 | 139,002 | 24 | 231.67 |
| 2003-07-09 | 135,000 | 139,002 | 135,000 | 135,000 | 14 | 225 |
| 2003-07-08 | 133,998 | 136,002 | 130,998 | 135,000 | 59 | 225 |
| 2003-07-07 | 144,000 | 144,000 | 135,000 | 136,002 | 21 | 226.67 |
| 2003-07-04 | 145,002 | 145,998 | 142,998 | 144,000 | 12 | 240 |
| 2003-07-03 | 144,000 | 145,002 | 142,998 | 145,002 | 16 | 241.67 |
| 2003-07-02 | 148,998 | 148,998 | 139,998 | 144,000 | 58 | 240 |
| 2003-07-01 | 151,002 | 154,998 | 150,000 | 154,998 | 51 | 258.33 |
| 2003-06-30 | 139,998 | 150,000 | 139,998 | 150,000 | 23 | 250 |
| 2003-06-27 | 136,002 | 139,998 | 135,000 | 139,998 | 29 | 233.33 |
| 2003-06-26 | 139,998 | 139,998 | 139,002 | 139,002 | 20 | 231.67 |
| 2003-06-25 | 139,998 | 139,998 | 136,002 | 136,002 | 16 | 226.67 |
| 2003-06-24 | 133,002 | 133,998 | 130,998 | 133,998 | 23 | 223.33 |
| 2003-06-23 | 133,002 | 135,000 | 133,002 | 133,998 | 13 | 223.33 |
| 2003-06-20 | 133,998 | 139,998 | 133,998 | 139,998 | 14 | 233.33 |
| 2003-06-19 | 138,000 | 138,000 | 130,002 | 135,000 | 43 | 225 |
| 2003-06-18 | 138,000 | 138,000 | 136,998 | 138,000 | 10 | 230 |
| 2003-06-17 | 144,000 | 144,000 | 138,000 | 138,000 | 17 | 230 |
| 2003-06-16 | 141,000 | 144,000 | 138,000 | 138,000 | 19 | 230 |
| 2003-06-13 | 144,000 | 145,002 | 142,002 | 142,002 | 29 | 236.67 |
| 2003-06-12 | 145,998 | 147,000 | 142,002 | 142,002 | 13 | 236.67 |
| 2003-06-11 | 145,002 | 145,998 | 145,002 | 145,998 | 10 | 243.33 |
| 2003-06-10 | 142,002 | 144,000 | 136,002 | 142,002 | 52 | 236.67 |
| 2003-06-09 | 148,002 | 148,002 | 142,002 | 142,002 | 38 | 236.67 |
| 2003-06-06 | 145,002 | 148,998 | 142,998 | 148,002 | 20 | 246.67 |
| 2003-06-05 | 148,998 | 148,998 | 147,000 | 148,002 | 27 | 246.67 |
| 2003-06-04 | 148,998 | 150,000 | 147,000 | 148,998 | 22 | 248.33 |
| 2003-06-03 | 153,000 | 153,000 | 148,002 | 150,000 | 54 | 250 |
| 2003-06-02 | 148,002 | 154,002 | 148,002 | 154,002 | 25 | 256.67 |
| 2003-05-30 | 150,000 | 153,000 | 150,000 | 153,000 | 3 | 255 |
| 2003-05-29 | 151,998 | 151,998 | 147,000 | 148,998 | 38 | 248.33 |
| 2003-05-28 | 154,998 | 154,998 | 148,998 | 148,998 | 27 | 248.33 |
| 2003-05-27 | 159,000 | 159,000 | 151,002 | 154,998 | 31 | 258.33 |
| 2003-05-26 | 160,998 | 163,998 | 157,002 | 157,998 | 14 | 263.33 |
| 2003-05-23 | 154,002 | 160,002 | 150,000 | 160,002 | 46 | 266.67 |
| 2003-05-22 | 151,998 | 153,000 | 147,000 | 147,000 | 27 | 245 |
| 2003-05-21 | 151,998 | 154,002 | 151,002 | 151,002 | 25 | 251.67 |
| 2003-05-20 | 151,002 | 154,998 | 147,000 | 153,000 | 49 | 255 |
| 2003-05-19 | 166,998 | 166,998 | 151,002 | 154,998 | 90 | 258.33 |
| 2003-05-16 | 175,998 | 175,998 | 166,998 | 166,998 | 82 | 278.33 |
| 2003-05-15 | 168,000 | 178,002 | 166,002 | 169,998 | 137 | 283.33 |
| 2003-05-14 | 165,000 | 184,998 | 162,000 | 165,000 | 388 | 275 |
| 2003-05-13 | 154,998 | 160,998 | 151,002 | 160,002 | 114 | 266.67 |
| 2003-05-12 | 150,000 | 151,998 | 150,000 | 150,000 | 86 | 250 |
| 2003-05-09 | 151,998 | 151,998 | 142,002 | 144,000 | 110 | 240 |
| 2003-05-08 | 142,002 | 159,000 | 139,002 | 151,998 | 297 | 253.33 |
| 2003-05-07 | 142,002 | 147,000 | 142,002 | 142,002 | 30 | 236.67 |
| 2003-05-06 | 139,002 | 148,002 | 139,002 | 142,002 | 38 | 236.67 |
| 2003-05-02 | 136,002 | 136,998 | 130,998 | 135,000 | 47 | 225 |
| 2003-05-01 | 130,002 | 135,000 | 130,002 | 135,000 | 26 | 225 |
| 2003-04-30 | 132,000 | 135,000 | 130,002 | 130,002 | 35 | 216.67 |
| 2003-04-28 | 133,998 | 133,998 | 130,002 | 130,002 | 15 | 216.67 |
| 2003-04-25 | 142,998 | 142,998 | 130,002 | 133,998 | 81 | 223.33 |
| 2003-04-24 | 138,000 | 145,002 | 138,000 | 142,002 | 44 | 236.67 |
| 2003-04-23 | 145,998 | 148,002 | 138,000 | 138,000 | 40 | 230 |
| 2003-04-22 | 148,002 | 156,000 | 145,002 | 145,998 | 42 | 243.33 |
| 2003-04-21 | 147,000 | 153,000 | 142,002 | 144,000 | 49 | 240 |
| 2003-04-18 | 160,998 | 160,998 | 145,998 | 150,000 | 72 | 250 |
| 2003-04-17 | 154,998 | 168,000 | 154,998 | 160,002 | 213 | 266.67 |
| 2003-04-16 | 139,998 | 151,998 | 136,998 | 151,998 | 164 | 253.33 |
| 2003-04-15 | 145,002 | 145,002 | 135,000 | 139,998 | 59 | 233.33 |
| 2003-04-14 | 147,000 | 150,000 | 138,000 | 142,998 | 157 | 238.33 |
| 2003-04-11 | 130,002 | 145,002 | 127,998 | 139,002 | 181 | 231.67 |
| 2003-04-10 | 120,000 | 133,002 | 120,000 | 130,998 | 60 | 218.33 |
| 2003-04-09 | 121,002 | 121,002 | 118,002 | 120,000 | 37 | 200 |
| 2003-04-08 | 118,998 | 126,000 | 118,998 | 124,002 | 45 | 206.67 |
| 2003-04-07 | 129,000 | 129,000 | 121,998 | 123,000 | 44 | 205 |
| 2003-04-04 | 139,998 | 139,998 | 124,998 | 127,002 | 162 | 211.67 |
| 2003-04-03 | 106,002 | 124,002 | 105,000 | 124,002 | 99 | 206.67 |
| 2003-04-02 | 106,002 | 108,000 | 103,002 | 103,998 | 25 | 173.33 |
| 2003-04-01 | 105,000 | 106,998 | 105,000 | 106,998 | 11 | 178.33 |
| 2003-03-31 | 112,998 | 112,998 | 105,000 | 105,000 | 31 | 175 |
| 2003-03-28 | 106,002 | 109,002 | 105,000 | 109,002 | 22 | 181.67 |
| 2003-03-27 | 108,000 | 108,000 | 103,002 | 103,002 | 32 | 171.67 |
| 2003-03-26 | 114,000 | 114,000 | 105,000 | 108,000 | 42 | 180 |
| 2003-03-25 | 120,000 | 120,000 | 112,002 | 117,000 | 32 | 195 |
| 2003-03-24 | 120,000 | 120,000 | 112,002 | 114,000 | 38 | 190 |
| 2003-03-20 | 109,998 | 109,998 | 106,002 | 109,998 | 16 | 183.33 |
| 2003-03-19 | 112,998 | 114,000 | 106,002 | 112,002 | 29 | 186.67 |
| 2003-03-18 | 111,000 | 115,002 | 111,000 | 114,000 | 22 | 190 |
| 2003-03-17 | 117,000 | 117,000 | 105,000 | 109,002 | 40 | 181.67 |
| 2003-03-14 | 114,000 | 121,998 | 114,000 | 115,002 | 37 | 191.67 |
| 2003-03-13 | 106,998 | 112,002 | 106,998 | 109,998 | 14 | 183.33 |
| 2003-03-12 | 100,002 | 115,998 | 100,002 | 111,000 | 26 | 185 |
| 2003-03-11 | 102,000 | 103,998 | 102,000 | 103,002 | 26 | 171.67 |
| 2003-03-10 | 112,002 | 112,998 | 109,998 | 109,998 | 23 | 183.33 |
| 2003-03-07 | 118,998 | 118,998 | 112,002 | 112,998 | 20 | 188.33 |
| 2003-03-06 | 127,002 | 133,002 | 121,998 | 127,002 | 49 | 211.67 |
| 2003-03-05 | 115,002 | 135,000 | 109,998 | 130,998 | 127 | 218.33 |
| 2003-03-04 | 121,002 | 121,002 | 111,000 | 115,002 | 81 | 191.67 |
| 2003-03-03 | 124,998 | 126,000 | 121,002 | 121,002 | 46 | 201.67 |
| 2003-02-28 | 121,002 | 127,998 | 112,998 | 124,998 | 123 | 208.33 |
| 2003-02-27 | 132,000 | 133,002 | 124,002 | 126,000 | 73 | 210 |
| 2003-02-26 | 138,000 | 139,998 | 129,000 | 132,000 | 38 | 220 |
| 2003-02-25 | 139,998 | 139,998 | 124,998 | 138,000 | 53 | 230 |
| 2003-02-24 | 145,998 | 145,998 | 133,002 | 133,998 | 68 | 223.33 |
| 2003-02-21 | 166,998 | 166,998 | 142,002 | 148,002 | 133 | 246.67 |
| 2003-02-20 | 148,002 | 148,002 | 144,000 | 144,000 | 10 | 240 |
| 2003-02-19 | 151,998 | 156,000 | 145,998 | 148,002 | 58 | 246.67 |
| 2003-02-18 | 145,002 | 154,998 | 136,998 | 154,998 | 88 | 258.33 |
| 2003-02-17 | 172,998 | 174,000 | 153,000 | 153,000 | 107 | 255 |
| 2003-02-14 | 178,998 | 178,998 | 169,998 | 174,000 | 64 | 290 |
| 2003-02-13 | 183,000 | 183,000 | 171,000 | 175,998 | 190 | 293.33 |
| 2003-02-12 | 181,002 | 199,998 | 175,002 | 177,000 | 167 | 295 |
| 2003-02-10 | 211,998 | 214,998 | 186,000 | 192,000 | 191 | 320 |
| 2003-02-07 | 235,002 | 235,002 | 207,000 | 217,002 | 959 | 361.67 |
| 2003-02-06 | 169,998 | 202,998 | 169,998 | 202,998 | 701 | 338.33 |
| 2003-02-05 | 184,998 | 186,000 | 165,000 | 172,998 | 420 | 288.33 |
| 2003-02-04 | 214,002 | 214,002 | 180,000 | 187,002 | 534 | 311.67 |
| 2003-02-03 | 223,998 | 238,998 | 207,000 | 214,002 | 730 | 356.67 |
| 2003-01-31 | 193,002 | 241,002 | 183,000 | 229,002 | 2,749 | 381.67 |
| 2003-01-30 | 252,000 | 271,998 | 211,998 | 211,998 | 3,654 | 353.33 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2004-03-26]1株→3株