2351 (株)ASJ の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	21,500	21,500	20,710	21,400	11	214
2009-12-29	22,230	22,300	21,610	21,610	22	216.10
2009-12-28	21,590	23,290	20,820	23,000	34	230
2009-12-25	22,590	22,590	21,350	21,350	46	213.50
2009-12-24	21,500	23,200	21,490	21,990	87	219.90
2009-12-22	20,300	21,300	20,100	21,200	134	212
2009-12-21	19,350	20,000	19,340	20,000	10	200
2009-12-18	19,300	19,340	19,300	19,330	5	193.30
2009-12-17	20,000	20,000	19,500	19,500	16	195
2009-12-16	19,400	20,100	19,200	20,100	34	201
2009-12-15	18,810	19,330	18,810	19,330	72	193.30
2009-12-14	18,800	18,850	18,800	18,810	6	188.10
2009-12-11	19,190	19,200	18,900	19,200	17	192
2009-12-10	18,800	19,190	18,800	19,190	15	191.90
2009-12-09	19,220	19,220	18,800	18,800	11	188
2009-12-08	19,590	19,590	19,250	19,250	4	192.50
2009-12-07	19,800	19,800	19,200	19,250	4	192.50
2009-12-04	19,300	19,800	19,100	19,800	17	198
2009-12-03	19,300	19,300	18,800	19,000	61	190
2009-12-02	20,600	20,600	19,550	19,550	4	195.50
2009-12-01	20,510	20,510	20,500	20,510	26	205.10
2009-11-30	20,000	20,200	20,000	20,200	2	202
2009-11-27	21,700	22,000	19,900	20,000	44	200
2009-11-26	22,400	22,990	22,320	22,500	33	225
2009-11-25	21,200	21,200	21,200	21,200	56	212
2009-11-24	18,800	19,200	18,650	19,200	10	192
2009-11-20	18,640	19,000	18,610	19,000	9	190
2009-11-19	18,700	18,700	18,600	18,620	24	186.20
2009-11-18	18,600	18,600	18,500	18,600	26	186
2009-11-17	19,900	19,900	18,530	18,600	22	186
2009-11-16	19,190	21,260	19,190	21,260	55	212.60
2009-11-13	19,200	19,350	19,200	19,260	17	192.60
2009-11-12	18,570	19,080	18,550	19,080	12	190.80
2009-11-11	19,100	19,100	18,600	19,100	18	191
2009-11-10	19,500	20,000	19,100	19,300	21	193
2009-11-09	20,000	20,000	18,240	19,200	22	192
2009-11-06	20,400	21,610	19,910	20,000	31	200
2009-11-05	21,010	21,010	20,000	20,400	19	204
2009-11-04	21,200	21,250	21,010	21,010	8	210.10
2009-11-02	21,880	21,880	21,700	21,850	22	218.50
2009-10-30	20,900	21,010	20,900	21,000	18	210
2009-10-29	22,000	22,690	21,500	21,500	26	215
2009-10-28	22,040	22,490	22,030	22,490	9	224.90
2009-10-27	22,690	22,690	22,610	22,610	7	226.10
2009-10-23	23,500	23,500	23,000	23,000	48	230
2009-10-22	22,000	22,520	22,000	22,520	3	225.20
2009-10-21	21,530	21,610	21,500	21,520	7	215.20
2009-10-20	22,840	23,100	21,200	21,800	33	218
2009-10-19	23,050	23,050	22,830	22,830	5	228.30
2009-10-16	23,700	23,800	23,000	23,000	19	230
2009-10-15	23,700	23,700	23,700	23,700	2	237
2009-10-14	23,800	23,800	23,700	23,700	3	237
2009-10-13	23,800	23,800	23,800	23,800	2	238
2009-10-09	23,900	24,170	23,900	24,170	13	241.70
2009-10-08	23,400	24,000	23,400	24,000	3	240
2009-10-07	21,500	23,800	21,500	23,500	11	235
2009-10-06	21,020	21,200	21,020	21,200	20	212
2009-10-05	21,550	21,550	20,900	20,910	11	209.10
2009-10-02	23,000	23,000	21,600	21,610	56	216.10
2009-10-01	23,770	23,800	22,750	22,760	37	227.60
2009-09-30	23,940	24,300	23,940	24,300	15	243
2009-09-29	24,240	24,240	24,240	24,240	1	242.40
2009-09-28	24,800	24,900	24,200	24,200	13	242
2009-09-25	25,640	26,000	25,630	25,700	54	257
2009-09-24	25,000	25,000	24,100	24,440	18	244.40
2009-09-18	24,780	25,000	24,530	24,950	12	249.50
2009-09-17	25,030	25,030	24,650	24,990	10	249.90
2009-09-16	25,200	25,200	24,250	25,000	18	250
2009-09-15	25,000	25,010	24,710	25,000	11	250
2009-09-14	24,820	25,200	24,700	25,200	13	252
2009-09-11	24,620	25,000	24,000	25,000	86	250
2009-09-10	24,620	24,620	24,620	24,620	1	246.20
2009-09-09	24,600	24,800	24,600	24,620	16	246.20
2009-09-08	24,940	24,940	24,600	24,600	34	246
2009-09-07	26,800	26,840	24,300	24,340	35	243.40
2009-09-04	25,900	26,100	25,900	25,900	22	259
2009-09-03	25,820	25,900	25,810	25,900	5	259
2009-09-02	26,010	26,010	25,910	25,920	4	259.20
2009-09-01	26,000	26,300	26,000	26,300	10	263
2009-08-31	27,010	27,010	26,020	26,020	12	260.20
2009-08-28	26,490	27,000	26,150	27,000	25	270
2009-08-27	25,960	26,750	25,950	26,500	12	265
2009-08-26	26,150	26,460	25,960	25,960	9	259.60
2009-08-25	27,000	27,000	26,700	26,700	37	267
2009-08-24	26,400	26,580	26,000	26,580	17	265.80
2009-08-21	26,150	26,150	25,550	25,800	10	258
2009-08-20	25,900	26,000	24,900	25,550	67	255.50
2009-08-19	26,440	26,790	25,500	25,550	66	255.50
2009-08-18	26,000	26,000	25,550	25,550	49	255.50
2009-08-17	27,300	27,300	26,000	26,000	44	260
2009-08-14	27,300	27,300	27,000	27,000	13	270
2009-08-13	27,000	27,210	26,510	27,210	24	272.10
2009-08-12	26,930	26,930	26,930	26,930	1	269.30
2009-08-11	27,660	27,800	27,660	27,800	9	278
2009-08-10	26,520	27,000	26,520	26,790	31	267.90
2009-08-07	26,810	27,000	26,810	27,000	8	270
2009-08-06	27,990	27,990	26,790	27,300	10	273
2009-08-05	27,980	27,990	27,980	27,990	13	279.90
2009-08-04	27,000	27,330	27,000	27,330	6	273.30
2009-08-03	26,600	27,450	26,300	26,500	14	265
2009-07-31	26,780	27,760	26,570	26,610	14	266.10
2009-07-30	26,300	27,700	26,000	27,690	20	276.90
2009-07-29	26,420	26,420	25,800	25,800	13	258
2009-07-28	28,110	28,110	26,300	26,300	37	263
2009-07-27	29,000	29,390	28,650	28,650	23	286.50
2009-07-24	28,650	29,490	28,650	29,480	106	294.80
2009-07-23	27,350	27,450	27,220	27,450	12	274.50
2009-07-22	27,470	27,470	27,100	27,100	15	271
2009-07-21	27,550	27,600	27,500	27,500	9	275
2009-07-17	27,610	28,450	27,300	28,450	33	284.50
2009-07-16	26,010	28,210	26,010	27,900	56	279
2009-07-15	25,400	26,000	25,400	26,000	27	260
2009-07-14	25,300	25,600	25,200	25,200	37	252
2009-07-13	25,750	25,800	25,260	25,260	52	252.60
2009-07-10	26,750	26,900	26,100	26,150	63	261.50
2009-07-09	27,550	27,550	27,050	27,050	21	270.50
2009-07-08	27,880	27,880	27,630	27,630	19	276.30
2009-07-07	27,880	28,100	27,860	27,880	8	278.80
2009-07-06	27,900	27,900	27,800	27,860	6	278.60
2009-07-03	28,010	28,010	27,720	27,900	11	279
2009-07-02	28,140	28,300	28,000	28,300	18	283
2009-07-01	28,500	28,500	28,110	28,110	17	281.10
2009-06-30	29,190	29,190	28,500	28,500	13	285
2009-06-29	28,160	29,280	28,010	29,280	14	292.80
2009-06-26	28,310	28,800	28,000	28,050	20	280.50
2009-06-25	28,880	28,880	28,290	28,310	36	283.10
2009-06-24	28,120	28,880	28,120	28,880	20	288.80
2009-06-23	28,690	28,690	28,020	28,100	15	281
2009-06-22	29,440	29,550	28,650	28,700	11	287
2009-06-19	27,900	29,430	27,880	29,420	31	294.20
2009-06-18	29,600	29,600	28,010	28,800	70	288
2009-06-17	28,210	30,000	28,210	29,600	60	296
2009-06-16	29,300	29,300	28,500	28,810	61	288.10
2009-06-15	29,100	29,900	29,100	29,490	46	294.90
2009-06-12	27,950	29,000	27,950	28,700	37	287
2009-06-11	28,150	28,150	27,800	27,920	54	279.20
2009-06-10	28,060	28,500	28,050	28,150	20	281.50
2009-06-09	29,400	29,500	28,100	28,800	16	288
2009-06-08	29,000	29,440	29,000	29,440	16	294.40
2009-06-05	29,000	29,320	28,900	29,000	14	290
2009-06-04	28,900	29,050	28,880	29,000	15	290
2009-06-03	29,600	29,600	29,060	29,060	27	290.60
2009-06-02	29,950	29,950	29,450	29,600	36	296
2009-06-01	29,900	30,300	29,800	30,000	37	300
2009-05-29	29,700	29,810	28,610	29,810	30	298.10
2009-05-28	29,810	30,000	29,100	29,700	84	297
2009-05-27	27,400	28,500	27,240	28,500	40	285
2009-05-26	27,000	28,300	27,000	27,010	58	270.10
2009-05-25	27,010	27,150	27,010	27,090	63	270.90
2009-05-22	27,850	27,900	27,100	27,150	67	271.50
2009-05-21	28,030	28,080	27,810	27,880	68	278.80
2009-05-20	28,000	28,220	27,880	27,880	23	278.80
2009-05-19	28,120	28,200	27,910	27,960	27	279.60
2009-05-18	27,830	29,000	27,830	27,830	29	278.30
2009-05-15	28,230	28,230	27,860	27,870	44	278.70
2009-05-14	28,230	28,230	28,230	28,230	4	282.30
2009-05-11	30,800	30,800	29,950	29,950	6	299.50
2009-05-08	30,500	30,500	30,400	30,400	14	304
2009-05-07	29,500	29,500	28,500	28,500	31	285
2009-05-01	31,300	31,300	29,500	29,500	7	295
2009-04-30	33,050	33,050	30,500	30,500	53	305
2009-04-28	30,250	34,500	30,200	34,500	70	345
2009-04-27	32,250	32,650	32,250	32,650	70	326.50
2009-04-24	29,650	29,650	29,050	29,650	114	296.50
2009-04-23	27,500	27,500	25,900	26,650	33	266.50
2009-04-22	27,740	27,740	27,500	27,500	9	275
2009-04-21	27,320	27,500	27,320	27,500	8	275
2009-04-20	27,370	27,370	27,070	27,100	18	271
2009-04-17	28,380	28,440	27,100	27,990	24	279.90
2009-04-16	27,850	27,850	27,550	27,550	5	275.50
2009-04-15	28,020	28,380	27,990	28,340	9	283.40
2009-04-14	28,010	28,020	28,010	28,020	3	280.20
2009-04-13	28,930	28,930	28,130	28,300	15	283
2009-04-10	28,820	30,000	28,330	28,930	67	289.30
2009-04-09	28,500	28,510	28,010	28,510	19	285.10
2009-04-08	29,400	29,400	28,300	28,580	17	285.80
2009-04-07	28,800	30,000	28,720	28,930	76	289.30
2009-04-06	31,000	31,350	29,350	29,900	82	299
2009-04-03	31,200	31,200	30,400	30,550	33	305.50
2009-04-02	32,000	32,000	30,200	30,300	65	303
2009-04-01	33,000	33,000	32,300	32,300	10	323
2009-03-31	33,500	33,500	32,000	32,050	9	320.50
2009-03-30	32,000	32,400	31,900	31,900	11	319
2009-03-27	31,300	32,500	31,300	32,400	24	324
2009-03-26	33,050	33,050	32,200	32,500	10	325
2009-03-25	33,900	33,950	33,900	33,950	37	339.50
2009-03-24	33,300	34,000	33,100	34,000	27	340
2009-03-23	33,650	33,650	33,100	33,100	18	331
2009-03-19	34,100	34,100	33,600	33,600	32	336
2009-03-18	34,500	34,500	34,500	34,500	8	345
2009-03-17	34,900	34,900	34,500	34,500	7	345
2009-03-16	34,400	34,900	33,600	34,800	13	348
2009-03-13	33,650	34,000	33,600	34,000	12	340
2009-03-12	33,650	33,650	33,650	33,650	7	336.50
2009-03-11	34,000	34,000	33,650	33,650	10	336.50
2009-03-10	34,050	34,050	34,000	34,000	9	340
2009-03-09	34,250	34,300	34,050	34,050	10	340.50
2009-03-06	34,650	34,650	34,250	34,250	17	342.50
2009-03-05	34,950	35,000	34,600	34,600	19	346
2009-03-04	33,800	34,950	33,300	34,950	30	349.50
2009-03-03	34,000	34,000	33,900	34,000	10	340
2009-03-02	34,000	34,300	33,900	34,000	21	340
2009-02-27	33,500	34,000	33,350	34,000	24	340
2009-02-26	33,550	34,000	33,550	34,000	6	340
2009-02-25	33,800	34,000	33,100	33,900	42	339
2009-02-24	33,600	34,200	33,600	34,200	27	342
2009-02-23	34,000	34,200	34,000	34,200	20	342
2009-02-20	34,100	34,300	33,800	34,000	8	340
2009-02-19	34,000	34,500	33,400	34,500	17	345
2009-02-18	34,000	34,000	34,000	34,000	3	340
2009-02-17	34,350	34,350	34,000	34,000	9	340
2009-02-16	34,000	34,950	34,000	34,350	18	343.50
2009-02-13	33,950	34,000	33,950	34,000	18	340
2009-02-12	34,450	34,450	34,350	34,350	10	343.50
2009-02-10	34,150	34,500	34,150	34,300	11	343
2009-02-09	34,300	34,300	34,150	34,150	2	341.50
2009-02-06	34,650	34,950	34,150	34,150	41	341.50
2009-02-05	34,750	34,750	34,500	34,500	28	345
2009-02-04	34,050	34,850	33,600	34,850	20	348.50
2009-02-03	34,500	34,500	32,900	34,050	38	340.50
2009-02-02	34,300	34,800	33,600	34,800	26	348
2009-01-30	34,750	34,750	34,750	34,750	1	347.50
2009-01-29	34,000	35,500	33,900	35,450	41	354.50
2009-01-28	35,950	35,950	35,000	35,000	5	350
2009-01-27	34,200	36,350	33,300	36,350	53	363.50
2009-01-26	34,550	34,650	34,000	34,600	33	346
2009-01-23	35,350	35,350	34,550	34,550	27	345.50
2009-01-22	34,850	35,100	34,800	34,950	10	349.50
2009-01-21	34,100	34,700	34,100	34,700	15	347
2009-01-20	34,200	34,500	34,100	34,500	32	345
2009-01-19	34,700	35,000	34,500	34,600	30	346
2009-01-16	34,750	34,750	34,600	34,650	21	346.50
2009-01-15	34,800	34,800	33,500	34,750	49	347.50
2009-01-14	34,350	34,800	34,050	34,800	41	348
2009-01-13	34,700	34,700	34,300	34,350	31	343.50
2009-01-09	34,400	34,700	34,200	34,700	49	347
2009-01-08	34,600	35,000	34,400	34,400	27	344
2009-01-07	35,150	35,150	34,200	35,000	56	350
2009-01-06	32,800	35,500	32,600	35,500	84	355
2009-01-05	30,000	32,900	30,000	32,900	57	329

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