2351 (株)ASJ の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	29,000	30,000	29,000	30,000	12	300
2008-12-29	28,210	29,300	28,200	29,300	82	293
2008-12-26	27,500	28,000	27,000	28,000	159	280
2008-12-25	29,700	29,700	27,150	27,200	103	272
2008-12-24	27,150	28,100	27,050	27,810	167	278.10
2008-12-22	32,600	32,650	31,000	31,050	70	310.50
2008-12-19	37,200	37,200	33,750	33,800	33	338
2008-12-18	37,500	37,550	37,500	37,550	13	375.50
2008-12-17	38,700	38,700	38,600	38,650	33	386.50
2008-12-16	41,800	41,800	40,600	40,600	67	406
2008-12-15	40,600	41,850	40,200	41,400	47	414
2008-12-12	40,600	41,450	40,200	40,600	100	406
2008-12-11	41,500	41,500	40,000	41,000	78	410
2008-12-10	41,600	42,000	40,000	41,900	78	419
2008-12-09	40,400	41,950	40,400	41,600	67	416
2008-12-08	38,900	41,000	38,900	40,400	101	404
2008-12-05	38,550	39,300	38,550	38,900	65	389
2008-12-04	40,100	40,100	38,100	38,550	88	385.50
2008-12-03	38,400	41,400	38,400	40,500	92	405
2008-12-02	41,600	41,600	37,400	37,600	67	376
2008-12-01	42,150	42,200	41,200	41,200	89	412
2008-11-28	39,000	42,000	38,500	42,000	150	420
2008-11-27	43,100	43,100	39,800	39,800	67	398
2008-11-26	43,400	44,100	43,400	43,800	113	438
2008-11-25	43,400	43,700	42,600	43,400	117	434
2008-11-21	45,200	46,000	41,100	43,400	201	434
2008-11-20	42,000	45,800	42,000	45,100	224	451
2008-11-19	37,800	41,800	37,800	41,800	159	418
2008-11-18	38,000	38,500	36,000	37,800	128	378
2008-11-17	33,300	37,300	33,300	37,300	100	373
2008-11-14	34,000	35,000	33,300	33,300	139	333
2008-11-13	32,800	34,000	32,800	34,000	82	340
2008-11-12	30,450	32,700	30,450	32,700	93	327
2008-11-11	29,600	30,350	29,600	30,350	77	303.50
2008-11-10	30,000	30,000	29,680	29,680	60	296.80
2008-11-07	29,300	30,100	29,300	30,100	136	301
2008-11-06	28,250	30,400	27,950	29,300	139	293
2008-11-05	26,660	27,600	26,660	27,400	99	274
2008-11-04	26,000	26,600	26,000	26,500	72	265
2008-10-31	25,750	26,000	25,000	26,000	92	260
2008-10-30	25,400	25,500	24,700	25,500	70	255
2008-10-29	22,500	25,500	22,500	25,400	101	254
2008-10-28	25,500	25,500	22,500	22,500	77	225
2008-10-27	24,000	25,500	24,000	25,500	73	255
2008-10-24	25,990	25,990	24,000	24,000	100	240
2008-10-23	25,900	25,900	25,300	25,390	54	253.90
2008-10-22	25,000	26,200	25,000	25,900	77	259
2008-10-21	24,700	25,250	24,350	25,250	114	252.50
2008-10-20	22,200	24,500	22,200	24,000	59	240
2008-10-17	21,500	22,200	21,500	22,200	71	222
2008-10-16	21,800	21,900	21,200	21,200	34	212
2008-10-15	18,500	20,500	18,500	20,300	65	203
2008-10-14	18,610	18,610	18,300	18,500	74	185
2008-10-10	18,300	18,310	16,600	16,610	196	166.10
2008-10-09	17,000	18,500	17,000	18,500	25	185
2008-10-08	17,400	17,400	16,500	17,200	77	172
2008-10-07	17,500	17,900	17,300	17,310	118	173.10
2008-10-06	19,990	19,990	18,500	19,300	14	193
2008-10-03	21,490	21,500	20,300	20,300	42	203
2008-10-02	23,000	23,000	21,500	21,500	29	215
2008-10-01	22,190	22,200	21,500	21,500	42	215
2008-09-30	22,200	22,200	20,700	21,400	19	214
2008-09-29	24,000	24,000	23,500	23,500	10	235
2008-09-26	24,600	24,600	24,000	24,050	20	240.50
2008-09-25	26,550	26,550	26,550	26,550	35	265.50
2008-09-24	24,100	25,500	24,100	25,500	20	255
2008-09-22	25,300	25,300	23,600	24,400	66	244
2008-09-19	23,850	25,000	23,850	25,000	50	250
2008-09-18	23,000	23,840	23,000	23,840	45	238.40
2008-09-17	21,700	23,400	21,300	23,400	77	234
2008-09-16	21,600	22,000	20,150	21,700	73	217
2008-09-12	22,400	22,500	21,900	22,500	86	225
2008-09-11	21,800	22,400	21,600	22,400	67	224
2008-09-10	21,800	22,000	21,800	21,800	29	218
2008-09-09	21,900	22,000	21,800	21,800	13	218
2008-09-08	22,000	22,500	21,600	21,900	29	219
2008-09-05	23,000	23,000	21,000	21,500	77	215
2008-09-04	23,510	23,510	23,300	23,300	23	233
2008-09-03	23,900	23,900	23,500	23,500	17	235
2008-09-02	23,010	23,900	23,010	23,900	33	239
2008-09-01	23,350	23,360	23,000	23,000	14	230
2008-08-29	23,520	23,900	23,520	23,900	20	239
2008-08-28	23,800	24,100	23,510	23,510	17	235.10
2008-08-27	23,600	24,000	23,600	23,800	17	238
2008-08-26	23,510	23,600	23,510	23,600	38	236
2008-08-25	24,790	24,790	23,510	23,510	53	235.10
2008-08-22	22,400	22,400	22,000	22,110	36	221.10
2008-08-21	22,500	23,000	22,000	23,000	48	230
2008-08-20	23,550	23,550	22,300	22,500	32	225
2008-08-19	23,900	23,900	23,650	23,850	42	238.50
2008-08-18	23,600	23,900	23,550	23,900	8	239
2008-08-15	23,110	24,000	22,720	23,600	77	236
2008-08-14	24,000	24,200	22,810	23,410	37	234.10
2008-08-13	25,300	25,300	24,400	24,400	26	244
2008-08-12	24,290	25,300	24,290	25,300	15	253
2008-08-11	24,000	24,300	24,000	24,290	23	242.90
2008-08-08	24,110	24,110	22,110	23,990	41	239.90
2008-08-07	27,120	27,120	24,120	24,120	74	241.20
2008-08-06	27,010	28,000	27,010	27,120	15	271.20
2008-08-05	26,990	27,050	26,400	27,000	14	270
2008-08-04	27,200	27,200	27,000	27,000	9	270
2008-08-01	27,300	27,310	27,000	27,000	13	270
2008-07-31	27,550	27,600	27,550	27,600	18	276
2008-07-30	27,300	27,550	27,000	27,550	13	275.50
2008-07-29	28,130	28,130	27,200	27,200	18	272
2008-07-28	28,800	28,800	27,530	28,430	22	284.30
2008-07-25	29,340	29,340	28,900	28,900	55	289
2008-07-24	27,010	27,840	26,900	27,840	42	278.40
2008-07-23	25,450	26,500	25,450	26,500	15	265
2008-07-22	25,000	25,500	24,100	25,450	59	254.50
2008-07-18	26,550	26,550	26,290	26,500	30	265
2008-07-17	26,130	26,520	26,130	26,220	26	262.20
2008-07-16	26,490	26,490	26,000	26,000	13	260
2008-07-15	27,000	27,000	26,490	26,490	14	264.90
2008-07-14	27,200	27,300	27,000	27,000	32	270
2008-07-11	26,770	27,200	26,770	27,200	38	272
2008-07-10	26,690	26,690	26,500	26,520	40	265.20
2008-07-09	27,990	28,000	26,700	26,990	61	269.90
2008-07-08	27,950	28,400	27,950	27,990	19	279.90
2008-07-07	28,500	28,500	27,800	27,950	16	279.50
2008-07-04	28,210	28,500	28,210	28,500	12	285
2008-07-03	28,310	28,310	28,010	28,100	15	281
2008-07-02	28,010	28,990	28,000	28,910	11	289.10
2008-07-01	28,000	29,500	28,000	28,000	31	280
2008-06-30	28,000	28,900	28,000	28,010	32	280.10
2008-06-27	29,000	29,000	27,510	28,600	80	286
2008-06-26	29,650	30,000	29,650	29,700	22	297
2008-06-25	31,700	31,700	29,200	30,050	51	300.50
2008-06-24	29,900	30,600	29,900	30,500	40	305
2008-06-23	30,000	30,000	29,600	29,600	14	296
2008-06-20	29,680	30,100	29,610	30,000	78	300
2008-06-19	29,970	29,970	29,680	29,680	45	296.80
2008-06-18	29,040	30,000	29,000	30,000	39	300
2008-06-17	28,020	29,640	28,020	29,340	38	293.40
2008-06-16	28,500	29,100	28,110	28,210	72	282.10
2008-06-13	29,910	30,000	29,620	29,620	47	296.20
2008-06-12	30,100	30,100	29,900	29,900	29	299
2008-06-11	29,810	29,900	29,800	29,880	16	298.80
2008-06-10	31,250	31,350	29,700	29,700	61	297
2008-06-09	32,000	32,000	30,300	31,150	22	311.50
2008-06-06	32,900	32,900	31,800	31,800	29	318
2008-06-05	33,500	33,500	32,900	32,900	25	329
2008-06-04	33,300	33,400	33,150	33,150	23	331.50
2008-06-03	33,750	33,900	33,350	33,350	21	333.50
2008-06-02	32,800	33,900	32,400	33,750	63	337.50
2008-05-30	32,850	33,200	31,900	32,400	70	324
2008-05-29	32,200	32,450	32,200	32,450	23	324.50
2008-05-28	32,000	33,000	31,800	32,200	35	322
2008-05-27	31,800	31,800	31,800	31,800	18	318
2008-05-26	33,450	33,800	32,100	32,100	37	321
2008-05-23	32,600	33,300	32,500	33,300	112	333
2008-05-22	31,350	31,400	31,100	31,200	32	312
2008-05-21	31,400	31,500	30,800	31,500	38	315
2008-05-20	31,400	31,450	31,400	31,400	26	314
2008-05-19	32,600	32,600	30,600	31,100	30	311
2008-05-16	34,900	35,600	32,000	32,500	87	325
2008-05-15	32,000	35,200	32,000	34,600	108	346
2008-05-14	32,000	32,000	31,700	31,800	26	318
2008-05-13	31,550	32,000	31,500	32,000	33	320
2008-05-12	32,750	32,750	31,900	31,950	34	319.50
2008-05-09	32,750	33,500	32,400	32,800	80	328
2008-05-08	32,150	33,500	32,000	32,100	336	321
2008-05-07	31,950	31,950	31,950	31,950	55	319.50
2008-05-02	29,490	29,490	28,750	28,940	55	289.40
2008-05-01	29,990	30,000	29,500	29,650	24	296.50
2008-04-30	30,400	30,400	29,790	30,050	23	300.50
2008-04-28	30,000	30,800	30,000	30,800	17	308
2008-04-25	29,910	30,000	29,880	30,000	139	300
2008-04-24	29,590	29,650	29,000	29,000	57	290
2008-04-23	29,780	29,780	29,000	29,660	14	296.60
2008-04-21	30,100	30,100	30,050	30,100	6	301
2008-04-18	30,050	30,400	29,700	30,000	63	300
2008-04-17	29,600	30,000	29,500	29,600	68	296
2008-04-16	29,540	30,450	29,520	30,000	24	300
2008-04-15	30,100	30,200	30,100	30,150	4	301.50
2008-04-14	28,600	30,000	28,210	29,800	37	298
2008-04-11	30,200	30,200	28,900	29,500	71	295
2008-04-10	30,800	31,400	30,800	31,000	5	310
2008-04-09	31,600	31,600	30,600	31,000	36	310
2008-04-08	31,300	31,300	30,000	30,500	52	305
2008-04-07	31,350	32,000	31,300	31,300	8	313
2008-04-04	32,100	33,000	31,600	33,000	17	330
2008-04-03	32,350	32,350	32,350	32,350	4	323.50
2008-04-02	32,500	32,500	31,500	32,350	17	323.50
2008-04-01	33,000	33,000	31,500	31,700	20	317
2008-03-31	32,000	32,000	31,500	31,500	16	315
2008-03-28	32,900	32,900	32,900	32,900	77	329
2008-03-27	33,000	33,000	32,500	32,500	58	325
2008-03-26	34,150	34,150	33,200	33,300	16	333
2008-03-25	34,600	34,900	32,500	34,000	43	340
2008-03-24	32,200	32,200	30,600	31,000	21	310
2008-03-21	30,700	31,500	30,700	31,400	29	314
2008-03-19	31,000	31,400	30,050	31,100	41	311
2008-03-18	28,300	28,700	27,400	28,700	36	287
2008-03-17	29,750	29,750	28,500	28,500	21	285
2008-03-14	30,500	31,200	29,750	29,750	43	297.50
2008-03-13	31,700	31,750	30,500	30,500	36	305
2008-03-12	32,100	32,100	31,600	31,700	23	317
2008-03-11	30,050	32,100	29,650	32,100	45	321
2008-03-10	29,110	32,150	29,110	29,450	129	294.50
2008-03-07	29,100	29,500	29,000	29,110	27	291.10
2008-03-06	30,300	31,100	29,100	29,100	64	291
2008-03-05	29,690	30,300	29,690	30,300	36	303
2008-03-04	29,700	30,350	29,500	29,690	55	296.90
2008-03-03	29,950	29,950	29,150	29,410	71	294.10
2008-02-29	31,200	31,800	30,750	30,750	174	307.50
2008-02-28	31,250	31,700	30,700	30,800	63	308
2008-02-27	30,650	31,650	30,650	31,650	38	316.50
2008-02-26	31,850	32,000	30,600	31,000	53	310
2008-02-25	31,800	31,850	30,950	31,850	57	318.50
2008-02-22	29,250	30,350	29,150	29,900	80	299
2008-02-21	28,500	30,000	28,500	29,250	23	292.50
2008-02-20	27,010	28,300	27,010	28,200	167	282
2008-02-19	31,000	31,000	29,480	29,680	104	296.80
2008-02-18	30,000	30,400	27,200	28,490	320	284.90
2008-02-15	25,500	28,500	25,500	28,500	135	285
2008-02-14	26,000	26,500	25,000	25,500	92	255
2008-02-13	26,100	26,300	25,800	26,000	44	260
2008-02-12	26,390	27,450	25,600	25,600	171	256
2008-02-08	27,850	27,850	25,500	25,800	105	258
2008-02-07	27,400	28,400	27,400	27,500	171	275
2008-02-06	26,220	28,300	26,220	27,300	266	273
2008-02-05	26,200	26,980	26,200	26,210	580	262.10
2008-02-04	30,200	30,200	30,200	30,200	37	302
2008-02-01	35,100	35,100	33,000	34,200	142	342
2008-01-31	34,000	34,300	33,750	34,300	29	343
2008-01-30	34,300	35,100	33,900	34,150	41	341.50
2008-01-29	34,200	34,800	33,700	34,300	37	343
2008-01-28	33,750	34,200	33,650	34,200	26	342
2008-01-25	33,150	35,800	33,150	34,950	92	349.50
2008-01-24	32,000	33,250	31,950	33,100	51	331
2008-01-23	30,300	32,000	30,100	32,000	72	320
2008-01-22	31,200	31,500	30,000	30,000	70	300
2008-01-21	31,800	32,500	31,000	32,000	67	320
2008-01-18	31,200	32,400	30,500	31,400	95	314
2008-01-17	31,500	32,800	30,700	32,800	102	328
2008-01-16	32,200	35,300	32,200	32,300	84	323
2008-01-15	36,550	38,000	34,800	35,400	103	354
2008-01-11	38,000	38,150	37,100	38,150	60	381.50
2008-01-10	38,550	39,300	38,200	38,550	34	385.50
2008-01-09	37,450	38,500	37,450	38,500	10	385
2008-01-08	38,000	38,500	37,500	38,500	16	385
2008-01-07	37,900	38,500	37,700	38,000	44	380
2008-01-04	39,300	39,500	38,550	39,000	95	390

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

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