2351 (株)ASJ の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	397	397	376	396	17,400	396
2013-12-27	400	409	391	392	16,800	392
2013-12-26	372	436	372	398	52,800	398
2013-12-25	370	370	360	363	16,800	363
2013-12-24	365	382	365	368	21,800	368
2013-12-20	391	391	368	370	32,100	370
2013-12-19	364	374	364	367	67,400	367
2013-12-18	385	403	380	380	36,700	380
2013-12-17	388	396	381	383	20,400	383
2013-12-16	412	415	383	400	23,500	400
2013-12-13	436	436	409	409	57,200	409
2013-12-12	412	424	405	409	42,700	409
2013-12-11	447	447	424	434	54,500	434
2013-12-10	500	525	422	455	287,900	455
2013-12-09	434	482	431	482	177,800	482
2013-12-06	388	436	375	402	195,000	402
2013-12-05	394	400	370	370	93,900	370
2013-12-04	451	451	377	394	239,300	394
2013-12-03	345	419	344	419	290,900	419
2013-12-02	349	358	339	339	18,300	339
2013-11-29	344	360	344	349	12,400	349
2013-11-28	353	353	343	343	9,800	343
2013-11-27	358	360	353	353	9,100	353
2013-11-26	360	360	354	354	6,100	354
2013-11-25	365	372	357	362	9,000	362
2013-11-22	371	376	356	367	21,100	367
2013-11-21	348	367	346	367	22,100	367
2013-11-20	344	354	338	347	15,400	347
2013-11-19	337	341	337	340	2,700	340
2013-11-18	339	340	334	340	5,700	340
2013-11-15	334	341	333	334	8,500	334
2013-11-14	334	343	330	336	9,700	336
2013-11-13	332	332	322	330	6,000	330
2013-11-12	330	330	314	328	10,800	328
2013-11-11	340	340	323	334	13,000	334
2013-11-08	345	345	333	333	5,800	333
2013-11-07	341	343	337	342	3,200	342
2013-11-06	340	342	333	342	5,200	342
2013-11-05	344	344	322	340	12,100	340
2013-11-01	350	357	326	343	13,700	343
2013-10-31	356	360	347	347	17,300	347
2013-10-30	380	380	352	354	23,200	354
2013-10-29	365	371	350	369	23,400	369
2013-10-28	396	400	364	373	44,400	373
2013-10-25	420	425	387	395	97,600	395
2013-10-24	363	436	358	436	102,200	436
2013-10-23	367	375	352	356	19,000	356
2013-10-22	389	389	353	367	28,200	367
2013-10-21	399	401	379	388	20,100	388
2013-10-18	370	410	366	391	75,900	391
2013-10-17	372	387	352	380	52,800	380
2013-10-16	342	356	340	356	25,500	356
2013-10-15	336	355	335	348	34,100	348
2013-10-11	348	349	327	335	47,500	335
2013-10-10	361	369	338	340	80,800	340
2013-10-09	362	369	343	365	52,600	365
2013-10-08	356	362	337	358	110,300	358
2013-10-07	390	420	380	380	409,100	380
2013-10-04	460	460	425	460	313,900	460
2013-10-03	297	380	289	380	218,700	380
2013-10-02	303	305	300	300	7,300	300
2013-10-01	302	310	302	302	3,600	302
2013-09-30	301	305	301	302	4,700	302
2013-09-27	302	312	300	308	3,700	308
2013-09-26	301	301	281	300	2,800	300
2013-09-25	30,300	30,500	30,100	30,300	64	303
2013-09-24	30,300	30,900	30,100	30,200	88	302
2013-09-20	30,000	30,600	30,000	30,300	81	303
2013-09-19	30,650	30,650	29,830	30,050	49	300.50
2013-09-18	29,800	30,000	29,800	29,820	36	298.20
2013-09-17	29,550	31,650	29,550	30,000	103	300
2013-09-13	28,780	29,400	28,780	29,050	14	290.50
2013-09-12	29,190	29,190	28,690	28,720	20	287.20
2013-09-11	29,000	29,230	28,890	29,230	39	292.30
2013-09-10	28,890	29,000	28,880	28,880	11	288.80
2013-09-09	30,450	30,450	29,000	29,000	57	290
2013-09-06	28,760	29,400	28,430	28,440	18	284.40
2013-09-05	28,500	28,500	28,200	28,260	37	282.60
2013-09-04	28,400	28,580	28,110	28,200	20	282
2013-09-03	29,000	29,440	29,000	29,040	48	290.40
2013-09-02	28,010	28,990	28,010	28,900	28	289
2013-08-30	28,250	28,320	28,250	28,310	6	283.10
2013-08-29	28,010	28,990	28,000	28,210	33	282.10
2013-08-28	29,100	29,100	27,810	27,920	43	279.20
2013-08-27	29,200	30,000	28,700	29,100	20	291
2013-08-26	30,150	30,150	29,480	29,480	4	294.80
2013-08-23	30,000	30,000	29,110	29,520	32	295.20
2013-08-22	29,700	30,100	29,420	29,420	36	294.20
2013-08-21	29,200	29,500	29,000	29,100	18	291
2013-08-20	28,730	29,800	28,730	29,800	37	298
2013-08-19	28,420	28,650	28,420	28,420	13	284.20
2013-08-16	28,790	28,830	27,890	28,010	95	280.10
2013-08-15	29,900	29,920	28,560	29,000	55	290
2013-08-14	29,890	29,950	29,890	29,950	4	299.50
2013-08-13	30,350	30,350	28,560	29,850	47	298.50
2013-08-12	29,310	29,850	29,310	29,850	6	298.50
2013-08-09	29,600	29,600	29,300	29,300	24	293
2013-08-08	30,000	30,050	29,510	29,540	39	295.40
2013-08-07	30,250	30,300	30,000	30,300	34	303
2013-08-06	30,800	30,800	30,200	30,400	11	304
2013-08-05	30,100	31,350	30,100	30,800	11	308
2013-08-02	30,300	31,400	30,300	31,400	16	314
2013-08-01	31,250	32,000	29,450	30,750	74	307.50
2013-07-31	28,720	30,850	28,720	30,850	49	308.50
2013-07-30	28,620	30,000	28,620	29,050	19	290.50
2013-07-29	30,700	30,700	28,700	28,700	71	287
2013-07-26	31,000	31,000	29,910	30,700	31	307
2013-07-25	31,200	31,600	30,650	30,650	81	306.50
2013-07-24	31,500	32,600	30,950	32,600	115	326
2013-07-23	31,300	31,550	29,800	30,900	121	309
2013-07-22	31,800	31,900	29,000	31,300	151	313
2013-07-19	31,600	32,350	30,650	31,200	567	312
2013-07-18	29,890	34,400	29,890	34,400	999	344
2013-07-17	28,550	29,500	28,540	29,390	37	293.90
2013-07-16	28,500	28,580	28,500	28,510	20	285.10
2013-07-12	29,350	29,500	28,100	28,420	41	284.20
2013-07-11	29,400	29,830	28,820	29,320	14	293.20
2013-07-10	29,800	29,980	29,410	29,410	18	294.10
2013-07-09	29,590	29,850	29,440	29,600	16	296
2013-07-08	30,900	31,000	29,450	29,450	98	294.50
2013-07-05	28,960	29,400	28,600	29,380	85	293.80
2013-07-04	28,000	28,000	27,310	27,510	53	275.10
2013-07-03	28,100	28,100	27,830	28,000	28	280
2013-07-02	27,870	28,100	27,870	27,980	49	279.80
2013-07-01	28,480	28,490	27,720	28,100	14	281
2013-06-28	27,800	28,600	27,600	28,480	40	284.80
2013-06-27	26,810	27,010	25,120	26,800	205	268
2013-06-26	29,700	29,700	26,500	27,200	315	272
2013-06-25	29,990	32,500	28,500	29,200	890	292
2013-06-24	27,600	27,990	27,490	27,490	6	274.90
2013-06-21	26,800	27,990	26,800	27,090	23	270.90
2013-06-20	27,100	27,690	27,100	27,670	75	276.70
2013-06-19	28,990	28,990	28,100	28,100	16	281
2013-06-18	28,200	28,400	28,010	28,300	55	283
2013-06-17	28,710	28,710	28,210	28,210	12	282.10
2013-06-14	29,220	29,490	29,000	29,000	37	290
2013-06-13	28,670	29,390	28,670	29,300	22	293
2013-06-12	29,000	29,500	28,990	29,400	44	294
2013-06-11	30,000	30,100	28,800	29,300	126	293
2013-06-10	30,800	30,800	30,000	30,400	40	304
2013-06-07	29,600	29,600	27,200	27,590	54	275.90
2013-06-06	31,000	31,500	29,510	29,600	164	296
2013-06-05	31,250	32,300	31,200	31,850	20	318.50
2013-06-04	32,300	32,800	31,400	31,950	30	319.50
2013-06-03	33,050	33,050	32,150	32,250	74	322.50
2013-05-31	33,850	33,850	32,500	32,550	27	325.50
2013-05-30	33,100	33,400	32,500	32,500	106	325
2013-05-29	33,900	34,850	33,050	33,300	91	333
2013-05-28	33,750	34,300	33,700	33,700	6	337
2013-05-27	33,200	34,050	33,150	34,050	21	340.50
2013-05-24	34,100	35,350	33,750	34,200	85	342
2013-05-23	36,700	37,650	34,100	34,100	275	341
2013-05-22	37,100	37,350	36,400	36,850	139	368.50
2013-05-21	38,000	45,250	36,500	37,650	2,063	376.50
2013-05-20	34,600	38,950	34,600	38,250	345	382.50
2013-05-17	32,500	34,250	32,500	33,600	66	336
2013-05-16	35,500	35,500	32,500	33,000	421	330
2013-05-15	39,100	39,100	35,050	35,500	360	355
2013-05-14	38,300	38,500	37,250	37,800	194	378
2013-05-13	39,050	39,050	37,000	38,250	305	382.50
2013-05-10	39,750	41,500	38,450	39,050	719	390.50
2013-05-09	39,700	40,000	38,300	38,350	209	383.50
2013-05-08	39,250	39,500	37,950	38,300	558	383
2013-05-07	36,100	42,400	36,100	38,550	1,053	385.50
2013-05-02	35,450	35,800	35,000	35,400	175	354
2013-05-01	35,150	35,150	34,350	34,750	149	347.50
2013-04-30	35,500	35,900	33,850	35,150	256	351.50
2013-04-26	37,700	37,700	35,050	35,950	443	359.50
2013-04-25	39,900	39,900	35,100	37,200	834	372
2013-04-24	34,150	40,000	34,000	38,500	2,012	385
2013-04-23	32,400	33,400	32,050	33,300	322	333
2013-04-22	32,700	33,300	31,800	32,350	278	323.50
2013-04-19	34,500	34,500	31,850	33,200	330	332
2013-04-18	30,600	33,000	30,500	32,400	513	324
2013-04-17	31,450	31,450	30,400	30,400	43	304
2013-04-16	29,870	31,800	29,840	31,000	86	310
2013-04-15	30,250	30,300	29,900	30,000	171	300
2013-04-12	30,250	30,300	29,830	30,200	114	302
2013-04-11	31,000	31,900	30,550	30,550	136	305.50
2013-04-10	30,200	30,900	30,000	30,650	97	306.50
2013-04-09	31,200	31,800	30,650	30,750	66	307.50
2013-04-08	30,700	31,800	30,500	31,400	118	314
2013-04-05	30,500	30,850	30,250	30,250	47	302.50
2013-04-04	30,400	30,500	29,910	30,500	58	305
2013-04-03	30,000	30,650	29,900	30,300	42	303
2013-04-02	29,850	30,500	28,140	30,500	177	305
2013-04-01	32,000	32,000	30,500	30,500	205	305
2013-03-29	31,000	32,050	30,400	31,050	130	310.50
2013-03-28	31,150	31,150	30,400	30,550	95	305.50
2013-03-27	30,500	30,850	30,300	30,600	61	306
2013-03-26	31,150	31,600	30,150	31,600	111	316
2013-03-25	31,500	31,600	31,000	31,600	108	316
2013-03-22	31,500	31,800	31,000	31,000	132	310
2013-03-21	32,000	32,000	30,700	31,000	189	310
2013-03-19	29,830	31,750	29,830	31,550	117	315.50
2013-03-18	30,550	30,600	29,800	29,800	122	298
2013-03-15	30,600	31,700	30,500	30,550	85	305.50
2013-03-14	32,450	32,450	30,650	30,700	122	307
2013-03-13	29,640	31,200	29,630	30,550	272	305.50
2013-03-12	29,900	29,950	29,510	29,640	35	296.40
2013-03-11	29,800	31,000	29,720	29,750	134	297.50
2013-03-08	30,500	30,500	29,110	29,740	334	297.40
2013-03-07	31,500	32,300	30,500	30,650	93	306.50
2013-03-06	31,200	31,500	30,600	30,800	131	308
2013-03-05	32,450	32,500	30,400	30,650	189	306.50
2013-03-04	32,200	33,300	31,000	31,800	237	318
2013-03-01	31,400	34,000	30,000	32,000	396	320
2013-02-28	35,600	35,600	32,000	33,500	873	335
2013-02-27	28,730	32,300	28,730	31,400	952	314
2013-02-26	28,000	28,900	27,900	28,230	90	282.30
2013-02-25	28,490	28,690	28,110	28,500	129	285
2013-02-22	28,000	28,000	27,980	28,000	52	280
2013-02-21	27,600	27,990	27,130	27,990	91	279.90
2013-02-20	26,620	27,100	26,110	27,100	36	271
2013-02-19	26,690	26,690	26,620	26,620	10	266.20
2013-02-18	26,520	27,000	26,520	26,730	6	267.30
2013-02-15	26,940	26,940	26,790	26,790	12	267.90
2013-02-14	27,560	27,700	26,900	26,900	70	269
2013-02-13	27,990	29,490	27,400	27,500	101	275
2013-02-12	28,500	28,500	27,500	27,540	17	275.40
2013-02-08	28,600	28,600	27,110	27,110	62	271.10
2013-02-07	28,990	29,000	28,110	28,110	90	281.10
2013-02-06	28,990	29,000	28,600	28,600	36	286
2013-02-05	28,810	28,810	28,320	28,600	39	286
2013-02-04	29,000	29,000	29,000	29,000	37	290
2013-02-01	28,530	29,000	28,500	29,000	41	290
2013-01-31	28,800	29,400	28,200	28,680	81	286.80
2013-01-30	28,270	29,180	28,100	28,300	110	283
2013-01-29	26,700	27,900	26,630	27,270	253	272.70
2013-01-28	27,650	27,800	26,500	26,630	256	266.30
2013-01-25	27,700	28,000	27,110	27,640	396	276.40
2013-01-24	28,900	29,400	28,540	28,700	44	287
2013-01-23	29,970	30,000	29,000	29,250	101	292.50
2013-01-22	30,200	30,450	29,620	29,620	170	296.20
2013-01-21	29,880	31,350	29,000	30,100	572	301
2013-01-18	26,350	29,990	26,350	29,890	587	298.90
2013-01-17	26,600	26,600	25,600	26,350	77	263.50
2013-01-16	26,320	27,660	26,000	27,090	152	270.90
2013-01-15	25,600	26,500	25,600	25,820	119	258.20
2013-01-11	25,450	25,680	25,000	25,640	51	256.40
2013-01-10	25,450	25,500	24,900	25,450	65	254.50
2013-01-09	24,900	25,790	24,900	25,500	64	255
2013-01-08	25,020	25,020	24,730	25,000	28	250
2013-01-07	24,810	24,810	24,730	24,730	7	247.30
2013-01-04	24,800	25,000	24,680	24,730	42	247.30

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