2351 (株)ASJ の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	23,700	23,940	23,660	23,800	17	238
2011-12-29	24,600	24,600	23,650	23,700	22	237
2011-12-28	24,010	24,100	23,810	24,100	16	241
2011-12-27	24,400	24,400	24,050	24,100	12	241
2011-12-26	24,500	25,000	24,400	24,500	34	245
2011-12-22	25,600	25,600	24,320	25,000	58	250
2011-12-21	26,000	26,000	25,100	25,100	47	251
2011-12-20	25,000	26,000	24,700	26,000	24	260
2011-12-19	23,600	27,400	23,530	25,000	160	250
2011-12-16	24,670	24,670	23,660	23,660	72	236.60
2011-12-15	25,120	25,740	24,650	24,670	232	246.70
2011-12-14	22,800	27,330	22,800	27,000	969	270
2011-12-13	22,300	22,800	22,300	22,330	43	223.30
2011-12-12	23,000	23,100	22,230	22,800	92	228
2011-12-09	23,000	23,000	22,720	22,990	9	229.90
2011-12-08	22,750	23,000	22,750	23,000	10	230
2011-12-07	23,510	23,510	23,010	23,400	9	234
2011-12-06	24,000	24,000	23,510	23,510	3	235.10
2011-12-05	22,900	23,500	22,700	23,500	18	235
2011-12-02	22,600	22,790	22,600	22,790	2	227.90
2011-12-01	23,300	23,300	22,300	22,800	15	228
2011-11-30	22,700	23,770	22,700	23,270	18	232.70
2011-11-29	22,450	22,680	22,450	22,680	9	226.80
2011-11-28	22,060	22,500	22,060	22,450	7	224.50
2011-11-25	22,800	22,800	22,020	22,020	45	220.20
2011-11-24	22,300	22,300	22,030	22,180	21	221.80
2011-11-22	22,230	22,230	22,030	22,030	6	220.30
2011-11-21	22,330	22,330	22,220	22,220	3	222.20
2011-11-17	22,010	22,200	22,000	22,200	18	222
2011-11-16	22,700	22,800	22,510	22,510	16	225.10
2011-11-15	23,200	23,200	22,650	22,650	23	226.50
2011-11-14	22,700	22,700	22,700	22,700	25	227
2011-11-11	23,200	23,200	23,130	23,200	15	232
2011-11-10	23,530	23,530	23,110	23,200	29	232
2011-11-09	24,000	24,140	23,600	24,140	9	241.40
2011-11-08	23,780	23,960	23,780	23,960	2	239.60
2011-11-07	23,530	23,970	23,530	23,970	3	239.70
2011-11-04	23,430	23,930	23,430	23,510	9	235.10
2011-11-02	23,920	24,050	23,920	23,930	12	239.30
2011-11-01	24,140	24,460	24,000	24,000	21	240
2011-10-31	24,110	24,460	24,110	24,460	27	244.60
2011-10-28	24,990	24,990	24,200	24,300	10	243
2011-10-27	25,160	25,160	24,660	25,030	5	250.30
2011-10-26	24,420	24,770	24,130	24,670	26	246.70
2011-10-25	24,400	25,390	24,400	24,450	71	244.50
2011-10-24	25,360	25,700	25,360	25,390	53	253.90
2011-10-21	24,810	25,520	24,500	25,520	34	255.20
2011-10-20	24,500	25,080	24,500	25,080	9	250.80
2011-10-19	24,600	24,880	24,000	24,880	36	248.80
2011-10-18	24,900	24,900	24,450	24,450	7	244.50
2011-10-17	24,520	24,900	24,400	24,900	9	249
2011-10-14	24,460	24,600	24,300	24,600	14	246
2011-10-13	25,100	25,100	24,000	24,800	48	248
2011-10-12	25,200	25,580	25,100	25,100	5	251
2011-10-11	25,150	25,790	25,150	25,290	3	252.90
2011-10-07	25,120	25,150	25,120	25,150	4	251.50
2011-10-06	25,250	25,500	25,010	25,500	6	255
2011-10-05	25,700	25,700	25,250	25,250	4	252.50
2011-10-04	26,000	26,000	25,500	25,980	14	259.80
2011-10-03	26,000	26,000	24,500	25,700	30	257
2011-09-30	25,000	25,900	25,000	25,000	27	250
2011-09-29	23,000	24,700	23,000	24,700	12	247
2011-09-28	24,500	25,600	22,100	22,900	88	229
2011-09-27	26,600	26,600	24,400	24,400	67	244
2011-09-26	28,000	28,000	24,510	24,520	60	245.20
2011-09-22	28,000	28,500	28,000	28,500	39	285
2011-09-21	28,800	28,800	28,500	28,500	22	285
2011-09-20	28,520	28,800	28,520	28,800	2	288
2011-09-16	27,710	29,000	27,710	29,000	8	290
2011-09-15	27,240	28,490	27,240	28,490	65	284.90
2011-09-14	28,290	28,300	28,000	28,200	13	282
2011-09-13	28,790	28,790	28,790	28,790	3	287.90
2011-09-12	28,610	28,610	27,900	27,900	33	279
2011-09-09	28,660	28,690	28,610	28,610	14	286.10
2011-09-08	29,440	29,500	28,640	28,650	40	286.50
2011-09-07	28,900	29,280	28,900	29,280	8	292.80
2011-09-06	29,600	29,600	28,600	28,600	56	286
2011-09-05	29,600	29,600	29,510	29,520	7	295.20
2011-09-02	29,910	29,910	29,510	29,520	18	295.20
2011-09-01	29,800	30,000	29,700	29,850	26	298.50
2011-08-31	30,500	30,500	29,600	30,000	12	300
2011-08-30	29,250	30,500	29,250	30,500	11	305
2011-08-29	29,150	29,300	29,150	29,300	17	293
2011-08-26	29,800	29,800	29,410	29,450	6	294.50
2011-08-25	30,500	30,500	30,500	30,500	24	305
2011-08-24	29,700	29,750	29,630	29,630	17	296.30
2011-08-23	29,700	29,700	29,620	29,620	9	296.20
2011-08-22	30,000	30,000	29,700	29,700	18	297
2011-08-19	29,700	30,750	29,330	30,750	42	307.50
2011-08-18	30,050	31,800	30,050	31,800	39	318
2011-08-17	29,900	30,300	29,900	30,000	8	300
2011-08-16	29,900	30,300	29,900	29,900	16	299
2011-08-15	30,600	30,600	29,350	29,850	37	298.50
2011-08-12	30,500	31,500	30,000	31,300	16	313
2011-08-11	28,510	30,000	28,510	30,000	36	300
2011-08-10	29,000	30,400	28,900	29,000	53	290
2011-08-09	28,000	28,500	26,600	28,000	89	280
2011-08-08	29,400	29,800	29,000	29,000	105	290
2011-08-05	30,050	30,050	29,110	29,310	82	293.10
2011-08-04	30,500	31,100	30,300	30,600	21	306
2011-08-03	30,800	31,000	30,150	30,200	31	302
2011-08-02	31,550	31,550	30,700	31,000	26	310
2011-08-01	31,300	32,000	31,300	31,600	24	316
2011-07-29	31,600	31,800	31,250	31,750	49	317.50
2011-07-28	32,500	32,750	32,050	32,100	134	321
2011-07-27	33,700	33,700	33,000	33,050	97	330.50
2011-07-26	35,100	35,100	33,500	33,800	106	338
2011-07-25	34,500	37,950	34,500	35,100	603	351
2011-07-22	34,000	34,000	32,900	33,000	17	330
2011-07-21	32,950	33,300	32,450	33,300	50	333
2011-07-20	33,200	33,400	33,200	33,200	30	332
2011-07-19	33,050	34,400	33,050	33,300	65	333
2011-07-15	33,800	33,850	33,700	33,750	36	337.50
2011-07-14	34,000	34,600	34,000	34,600	28	346
2011-07-13	35,050	35,600	34,200	34,400	98	344
2011-07-12	34,800	35,500	34,500	35,050	81	350.50
2011-07-11	34,500	36,600	33,800	35,350	121	353.50
2011-07-08	34,650	34,700	34,000	34,100	36	341
2011-07-07	35,300	35,300	33,750	33,750	51	337.50
2011-07-06	33,500	35,000	33,500	34,600	52	346
2011-07-05	35,500	35,500	33,250	33,800	78	338
2011-07-04	33,900	35,000	33,700	34,900	161	349
2011-07-01	34,500	36,200	33,400	33,450	270	334.50
2011-06-30	37,200	37,800	35,200	35,700	778	357
2011-06-29	33,800	40,000	33,800	40,000	535	400
2011-06-28	30,500	33,000	30,350	33,000	57	330
2011-06-27	30,150	30,500	29,990	30,300	38	303
2011-06-24	29,850	30,000	29,850	29,990	52	299.90
2011-06-23	31,000	31,000	29,900	30,550	99	305.50
2011-06-22	31,000	31,200	30,950	31,000	38	310
2011-06-21	30,900	31,500	30,650	30,800	85	308
2011-06-20	33,600	37,850	31,600	31,600	357	316
2011-06-17	33,900	33,900	32,500	33,700	132	337
2011-06-16	30,500	33,000	30,100	31,850	131	318.50
2011-06-15	30,400	30,400	29,200	30,000	46	300
2011-06-14	30,300	30,400	30,200	30,400	13	304
2011-06-13	30,000	32,850	29,990	30,300	123	303
2011-06-10	29,200	30,200	29,100	30,200	18	302
2011-06-09	30,000	30,000	29,300	29,300	5	293
2011-06-08	29,580	30,000	29,580	30,000	19	300
2011-06-07	29,100	29,100	29,100	29,100	5	291
2011-06-06	29,340	29,340	29,100	29,100	18	291
2011-06-03	29,700	29,700	29,340	29,340	24	293.40
2011-06-02	29,510	29,510	29,510	29,510	12	295.10
2011-06-01	30,000	30,000	29,510	29,510	14	295.10
2011-05-31	30,300	30,300	29,600	30,300	21	303
2011-05-30	30,050	30,500	29,990	29,990	20	299.90
2011-05-27	30,000	30,000	29,990	29,990	4	299.90
2011-05-26	29,210	30,000	29,210	30,000	6	300
2011-05-25	29,500	29,700	29,200	29,200	32	292
2011-05-24	29,980	30,000	29,500	29,500	23	295
2011-05-23	30,000	30,000	29,510	29,700	17	297
2011-05-20	29,990	30,000	29,990	30,000	35	300
2011-05-19	30,000	30,000	29,650	29,650	10	296.50
2011-05-18	29,500	30,000	29,500	30,000	26	300
2011-05-17	29,620	29,700	29,610	29,700	16	297
2011-05-16	30,550	30,600	29,550	29,550	29	295.50
2011-05-13	31,800	31,800	31,050	31,050	40	310.50
2011-05-12	32,000	32,150	31,650	32,150	8	321.50
2011-05-11	31,200	32,300	31,200	32,000	27	320
2011-05-10	30,950	31,400	30,850	31,400	19	314
2011-05-09	31,950	32,050	30,650	30,800	60	308
2011-05-06	32,700	32,700	31,100	31,900	25	319
2011-05-02	32,500	32,750	31,550	32,400	18	324
2011-04-28	32,400	33,300	32,400	33,000	22	330
2011-04-27	32,500	33,700	32,200	32,400	41	324
2011-04-26	31,900	33,000	31,400	32,500	65	325
2011-04-25	32,100	32,350	31,100	31,900	97	319
2011-04-22	29,950	31,700	29,950	30,800	56	308
2011-04-21	29,650	30,000	29,550	29,550	21	295.50
2011-04-20	29,200	29,620	29,100	29,620	43	296.20
2011-04-19	29,650	29,650	29,380	29,380	27	293.80
2011-04-18	30,200	30,300	29,600	29,650	35	296.50
2011-04-15	29,600	30,500	29,600	30,350	13	303.50
2011-04-14	30,400	30,400	29,400	30,000	31	300
2011-04-13	29,450	30,150	29,340	30,150	52	301.50
2011-04-12	30,500	30,500	29,450	29,950	58	299.50
2011-04-11	29,630	29,960	29,550	29,960	25	299.60
2011-04-08	29,020	29,450	28,950	29,130	62	291.30
2011-04-07	29,500	29,900	29,010	29,800	73	298
2011-04-06	30,350	30,350	29,010	30,000	59	300
2011-04-05	31,700	31,700	30,350	30,800	63	308
2011-04-04	32,250	32,650	31,700	31,700	16	317
2011-04-01	32,500	32,500	31,600	32,000	51	320
2011-03-31	32,550	32,900	32,100	32,500	38	325
2011-03-30	31,700	32,500	31,000	31,850	53	318.50
2011-03-29	30,700	31,500	30,550	31,500	104	315
2011-03-28	33,100	33,200	31,500	32,650	65	326.50
2011-03-25	34,000	35,450	33,000	33,000	83	330
2011-03-24	35,200	35,200	33,000	33,300	58	333
2011-03-23	35,100	36,500	34,000	34,500	119	345
2011-03-22	36,000	36,500	33,400	35,800	139	358
2011-03-18	28,800	31,300	28,650	31,000	302	310
2011-03-17	25,500	28,800	24,200	28,000	318	280
2011-03-16	27,800	32,300	26,000	26,600	830	266
2011-03-15	30,500	30,500	30,500	30,500	101	305
2011-03-14	37,500	37,500	37,500	37,500	86	375
2011-03-11	43,800	45,750	43,800	44,500	79	445
2011-03-10	46,000	46,150	44,000	45,900	99	459
2011-03-09	47,400	47,400	45,800	47,350	146	473.50
2011-03-08	47,100	48,000	46,700	47,300	35	473
2011-03-07	47,500	48,500	47,000	47,550	67	475.50
2011-03-04	47,750	49,100	47,300	47,400	158	474
2011-03-03	47,100	49,000	46,400	47,500	135	475
2011-03-02	46,800	47,100	46,000	46,100	132	461
2011-03-01	45,950	48,000	45,950	47,150	178	471.50
2011-02-28	44,750	46,000	44,700	45,950	97	459.50
2011-02-25	45,600	45,650	44,050	44,500	101	445
2011-02-24	48,000	48,000	44,050	44,200	245	442
2011-02-23	45,150	49,700	45,050	47,500	302	475
2011-02-22	47,600	47,800	45,300	46,050	234	460.50
2011-02-21	44,100	46,600	44,100	46,450	335	464.50
2011-02-18	43,000	45,000	42,350	44,000	306	440
2011-02-17	44,900	45,000	42,100	43,500	194	435
2011-02-16	44,600	45,000	44,000	44,950	67	449.50
2011-02-15	44,800	44,900	43,800	44,400	201	444
2011-02-14	45,000	45,450	44,200	44,800	126	448
2011-02-10	46,000	46,300	44,400	45,300	203	453
2011-02-09	47,600	47,600	46,250	46,400	84	464
2011-02-08	48,500	48,500	46,500	47,500	69	475
2011-02-07	46,700	49,000	46,700	47,700	126	477
2011-02-04	48,050	48,400	46,500	46,500	110	465
2011-02-03	49,350	50,400	47,300	48,000	158	480
2011-02-02	46,500	48,650	46,500	48,650	66	486.50
2011-02-01	46,750	46,900	45,850	46,500	104	465
2011-01-31	44,350	46,000	44,350	45,350	163	453.50
2011-01-28	49,100	49,100	46,000	47,150	240	471.50
2011-01-27	50,300	50,600	49,050	49,800	167	498
2011-01-26	51,800	51,800	50,200	50,500	101	505
2011-01-25	50,600	53,100	50,600	52,300	169	523
2011-01-24	50,100	51,200	49,100	50,800	113	508
2011-01-21	52,500	53,500	48,100	51,000	446	510
2011-01-20	54,700	54,700	52,300	52,400	187	524
2011-01-19	53,000	54,900	53,000	54,600	202	546
2011-01-18	53,200	53,600	52,000	53,000	255	530
2011-01-17	56,100	56,500	52,800	53,900	283	539
2011-01-14	56,500	58,400	55,600	55,800	312	558
2011-01-13	55,800	56,900	55,000	56,200	364	562
2011-01-12	58,000	58,000	54,500	54,800	474	548
2011-01-11	54,000	56,900	53,100	56,100	571	561
2011-01-07	51,500	54,300	51,200	54,000	351	540
2011-01-06	53,400	54,100	51,000	52,500	307	525
2011-01-05	50,500	53,800	50,000	53,000	790	530
2011-01-04	48,000	51,400	48,000	50,500	303	505

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