2351 (株)ASJ の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 530 | 544 | 434 | 476 | 1,030,800 | 476 |
2014-12-29 | 396 | 468 | 390 | 468 | 590,400 | 468 |
2014-12-26 | 378 | 417 | 370 | 388 | 93,200 | 388 |
2014-12-25 | 388 | 388 | 364 | 376 | 67,900 | 376 |
2014-12-24 | 366 | 436 | 366 | 388 | 295,300 | 388 |
2014-12-22 | 365 | 366 | 341 | 366 | 31,500 | 366 |
2014-12-19 | 370 | 370 | 341 | 356 | 52,800 | 356 |
2014-12-18 | 374 | 374 | 360 | 364 | 23,400 | 364 |
2014-12-17 | 380 | 387 | 360 | 366 | 46,500 | 366 |
2014-12-16 | 390 | 392 | 380 | 390 | 29,700 | 390 |
2014-12-15 | 407 | 410 | 387 | 390 | 59,400 | 390 |
2014-12-12 | 431 | 431 | 411 | 423 | 84,600 | 423 |
2014-12-11 | 404 | 437 | 400 | 437 | 86,500 | 437 |
2014-12-10 | 405 | 413 | 396 | 408 | 43,700 | 408 |
2014-12-09 | 411 | 429 | 401 | 422 | 78,100 | 422 |
2014-12-08 | 443 | 443 | 409 | 411 | 61,600 | 411 |
2014-12-05 | 424 | 442 | 415 | 429 | 105,700 | 429 |
2014-12-04 | 438 | 449 | 422 | 430 | 123,300 | 430 |
2014-12-03 | 490 | 505 | 440 | 442 | 212,200 | 442 |
2014-12-02 | 523 | 550 | 495 | 500 | 377,600 | 500 |
2014-12-01 | 475 | 533 | 466 | 484 | 190,800 | 484 |
2014-11-28 | 512 | 515 | 472 | 483 | 276,300 | 483 |
2014-11-27 | 644 | 650 | 523 | 542 | 703,000 | 542 |
2014-11-26 | 492 | 564 | 492 | 564 | 266,900 | 564 |
2014-11-25 | 514 | 548 | 445 | 484 | 649,600 | 484 |
2014-11-21 | 520 | 524 | 496 | 524 | 574,300 | 524 |
2014-11-20 | 374 | 444 | 374 | 444 | 263,800 | 444 |
2014-11-19 | 351 | 364 | 336 | 364 | 22,900 | 364 |
2014-11-18 | 328 | 371 | 327 | 351 | 27,900 | 351 |
2014-11-17 | 332 | 334 | 320 | 327 | 18,400 | 327 |
2014-11-14 | 355 | 355 | 338 | 338 | 9,700 | 338 |
2014-11-13 | 365 | 365 | 350 | 360 | 16,800 | 360 |
2014-11-12 | 389 | 390 | 360 | 365 | 36,100 | 365 |
2014-11-11 | 345 | 400 | 344 | 369 | 183,700 | 369 |
2014-11-10 | 322 | 360 | 317 | 339 | 77,400 | 339 |
2014-11-07 | 319 | 322 | 317 | 322 | 6,200 | 322 |
2014-11-06 | 321 | 322 | 317 | 321 | 5,400 | 321 |
2014-11-05 | 318 | 321 | 315 | 319 | 8,700 | 319 |
2014-11-04 | 320 | 326 | 314 | 325 | 15,100 | 325 |
2014-10-31 | 318 | 328 | 315 | 322 | 20,300 | 322 |
2014-10-30 | 309 | 319 | 305 | 319 | 3,400 | 319 |
2014-10-29 | 308 | 315 | 306 | 309 | 5,500 | 309 |
2014-10-28 | 310 | 315 | 302 | 304 | 12,700 | 304 |
2014-10-27 | 308 | 328 | 308 | 312 | 10,000 | 312 |
2014-10-24 | 306 | 318 | 301 | 308 | 14,800 | 308 |
2014-10-23 | 298 | 304 | 298 | 298 | 3,700 | 298 |
2014-10-22 | 301 | 301 | 300 | 300 | 1,700 | 300 |
2014-10-21 | 302 | 302 | 298 | 298 | 3,400 | 298 |
2014-10-20 | 303 | 303 | 297 | 301 | 1,400 | 301 |
2014-10-17 | 295 | 300 | 294 | 294 | 3,500 | 294 |
2014-10-16 | 295 | 295 | 294 | 295 | 1,600 | 295 |
2014-10-15 | 295 | 300 | 294 | 300 | 6,700 | 300 |
2014-10-14 | 292 | 304 | 290 | 296 | 9,500 | 296 |
2014-10-10 | 298 | 300 | 294 | 300 | 5,400 | 300 |
2014-10-09 | 303 | 308 | 300 | 300 | 5,500 | 300 |
2014-10-08 | 301 | 305 | 298 | 300 | 5,900 | 300 |
2014-10-07 | 308 | 308 | 300 | 306 | 5,100 | 306 |
2014-10-06 | 300 | 308 | 300 | 307 | 3,100 | 307 |
2014-10-03 | 306 | 306 | 296 | 299 | 4,900 | 299 |
2014-10-02 | 309 | 309 | 294 | 299 | 22,100 | 299 |
2014-10-01 | 317 | 317 | 311 | 313 | 11,200 | 313 |
2014-09-30 | 320 | 320 | 317 | 318 | 5,000 | 318 |
2014-09-29 | 320 | 323 | 317 | 320 | 6,500 | 320 |
2014-09-26 | 321 | 326 | 318 | 319 | 9,700 | 319 |
2014-09-25 | 323 | 333 | 316 | 329 | 17,800 | 329 |
2014-09-24 | 313 | 316 | 312 | 315 | 4,300 | 315 |
2014-09-22 | 323 | 323 | 312 | 313 | 14,500 | 313 |
2014-09-19 | 320 | 323 | 320 | 322 | 3,400 | 322 |
2014-09-18 | 327 | 327 | 311 | 319 | 9,900 | 319 |
2014-09-17 | 325 | 327 | 322 | 323 | 3,400 | 323 |
2014-09-16 | 318 | 325 | 318 | 321 | 7,200 | 321 |
2014-09-12 | 316 | 322 | 316 | 318 | 6,900 | 318 |
2014-09-11 | 320 | 323 | 317 | 319 | 3,100 | 319 |
2014-09-10 | 324 | 326 | 322 | 322 | 8,100 | 322 |
2014-09-09 | 322 | 330 | 320 | 323 | 6,500 | 323 |
2014-09-08 | 330 | 358 | 321 | 322 | 98,300 | 322 |
2014-09-05 | 325 | 325 | 300 | 314 | 26,600 | 314 |
2014-09-04 | 333 | 333 | 321 | 321 | 5,000 | 321 |
2014-09-03 | 338 | 340 | 320 | 334 | 22,700 | 334 |
2014-09-02 | 328 | 345 | 319 | 338 | 28,400 | 338 |
2014-09-01 | 310 | 324 | 310 | 324 | 14,400 | 324 |
2014-08-29 | 310 | 316 | 306 | 310 | 13,200 | 310 |
2014-08-28 | 305 | 318 | 305 | 306 | 6,700 | 306 |
2014-08-27 | 305 | 316 | 301 | 304 | 14,500 | 304 |
2014-08-26 | 300 | 311 | 299 | 305 | 12,500 | 305 |
2014-08-25 | 298 | 300 | 293 | 294 | 6,600 | 294 |
2014-08-22 | 294 | 295 | 290 | 295 | 9,200 | 295 |
2014-08-21 | 297 | 297 | 283 | 290 | 23,000 | 290 |
2014-08-20 | 296 | 298 | 296 | 297 | 3,400 | 297 |
2014-08-19 | 300 | 300 | 296 | 297 | 1,300 | 297 |
2014-08-18 | 296 | 301 | 296 | 301 | 400 | 301 |
2014-08-15 | 300 | 311 | 295 | 295 | 10,200 | 295 |
2014-08-14 | 297 | 298 | 293 | 298 | 2,300 | 298 |
2014-08-13 | 293 | 293 | 288 | 291 | 1,700 | 291 |
2014-08-12 | 295 | 295 | 291 | 291 | 1,400 | 291 |
2014-08-11 | 294 | 294 | 288 | 293 | 4,400 | 293 |
2014-08-08 | 296 | 296 | 286 | 287 | 20,100 | 287 |
2014-08-07 | 296 | 299 | 295 | 298 | 3,900 | 298 |
2014-08-06 | 296 | 303 | 295 | 296 | 29,700 | 296 |
2014-08-05 | 304 | 308 | 300 | 300 | 4,900 | 300 |
2014-08-04 | 302 | 303 | 297 | 303 | 6,800 | 303 |
2014-08-01 | 301 | 303 | 298 | 302 | 14,200 | 302 |
2014-07-31 | 308 | 308 | 304 | 306 | 8,800 | 306 |
2014-07-30 | 309 | 310 | 306 | 307 | 10,000 | 307 |
2014-07-29 | 318 | 319 | 308 | 310 | 26,700 | 310 |
2014-07-28 | 314 | 324 | 312 | 315 | 31,700 | 315 |
2014-07-25 | 313 | 316 | 305 | 306 | 56,800 | 306 |
2014-07-24 | 321 | 330 | 315 | 316 | 47,700 | 316 |
2014-07-23 | 352 | 355 | 323 | 325 | 176,400 | 325 |
2014-07-22 | 332 | 406 | 315 | 361 | 1,026,200 | 361 |
2014-07-18 | 288 | 344 | 285 | 326 | 48,800 | 326 |
2014-07-17 | 292 | 293 | 289 | 289 | 4,900 | 289 |
2014-07-16 | 292 | 294 | 292 | 294 | 1,300 | 294 |
2014-07-15 | 295 | 300 | 293 | 295 | 2,400 | 295 |
2014-07-14 | 299 | 299 | 288 | 294 | 3,700 | 294 |
2014-07-11 | 291 | 294 | 290 | 294 | 5,200 | 294 |
2014-07-10 | 300 | 300 | 291 | 291 | 5,800 | 291 |
2014-07-09 | 300 | 300 | 295 | 296 | 10,100 | 296 |
2014-07-08 | 304 | 304 | 301 | 301 | 800 | 301 |
2014-07-07 | 304 | 305 | 301 | 304 | 4,800 | 304 |
2014-07-04 | 297 | 302 | 297 | 302 | 4,900 | 302 |
2014-07-03 | 304 | 304 | 295 | 298 | 6,000 | 298 |
2014-07-02 | 300 | 300 | 298 | 300 | 4,100 | 300 |
2014-07-01 | 296 | 298 | 296 | 297 | 6,600 | 297 |
2014-06-30 | 296 | 296 | 293 | 295 | 2,400 | 295 |
2014-06-27 | 293 | 300 | 293 | 295 | 8,400 | 295 |
2014-06-26 | 299 | 300 | 290 | 298 | 12,300 | 298 |
2014-06-25 | 300 | 300 | 292 | 299 | 6,000 | 299 |
2014-06-24 | 302 | 302 | 298 | 302 | 7,600 | 302 |
2014-06-23 | 301 | 307 | 298 | 300 | 6,500 | 300 |
2014-06-20 | 300 | 300 | 294 | 296 | 16,200 | 296 |
2014-06-19 | 293 | 295 | 290 | 293 | 6,000 | 293 |
2014-06-18 | 289 | 295 | 287 | 289 | 8,100 | 289 |
2014-06-17 | 298 | 298 | 286 | 292 | 23,500 | 292 |
2014-06-16 | 295 | 301 | 295 | 295 | 13,100 | 295 |
2014-06-13 | 300 | 304 | 297 | 302 | 13,000 | 302 |
2014-06-12 | 305 | 305 | 297 | 304 | 5,900 | 304 |
2014-06-11 | 302 | 307 | 302 | 307 | 1,800 | 307 |
2014-06-10 | 312 | 313 | 299 | 305 | 13,800 | 305 |
2014-06-09 | 300 | 314 | 297 | 311 | 14,700 | 311 |
2014-06-06 | 299 | 302 | 293 | 295 | 5,800 | 295 |
2014-06-05 | 300 | 306 | 295 | 299 | 12,400 | 299 |
2014-06-04 | 313 | 314 | 295 | 308 | 15,300 | 308 |
2014-06-03 | 290 | 301 | 290 | 297 | 32,800 | 297 |
2014-06-02 | 282 | 287 | 280 | 285 | 4,400 | 285 |
2014-05-30 | 287 | 288 | 275 | 277 | 8,800 | 277 |
2014-05-29 | 281 | 288 | 280 | 284 | 4,600 | 284 |
2014-05-28 | 274 | 284 | 273 | 280 | 8,500 | 280 |
2014-05-27 | 276 | 279 | 263 | 275 | 7,100 | 275 |
2014-05-26 | 271 | 277 | 270 | 276 | 7,600 | 276 |
2014-05-23 | 274 | 279 | 271 | 273 | 4,900 | 273 |
2014-05-22 | 269 | 272 | 264 | 272 | 2,300 | 272 |
2014-05-21 | 264 | 272 | 264 | 269 | 3,300 | 269 |
2014-05-20 | 272 | 275 | 265 | 269 | 2,800 | 269 |
2014-05-19 | 277 | 278 | 272 | 276 | 3,200 | 276 |
2014-05-16 | 281 | 285 | 272 | 277 | 7,800 | 277 |
2014-05-15 | 282 | 292 | 281 | 292 | 2,100 | 292 |
2014-05-14 | 285 | 289 | 280 | 281 | 4,200 | 281 |
2014-05-13 | 284 | 286 | 281 | 281 | 2,400 | 281 |
2014-05-12 | 281 | 282 | 272 | 274 | 5,800 | 274 |
2014-05-09 | 280 | 290 | 273 | 289 | 13,000 | 289 |
2014-05-08 | 286 | 287 | 282 | 282 | 4,900 | 282 |
2014-05-07 | 293 | 293 | 286 | 289 | 1,300 | 289 |
2014-05-02 | 291 | 291 | 291 | 291 | 100 | 291 |
2014-05-01 | 295 | 295 | 287 | 295 | 500 | 295 |
2014-04-30 | 292 | 295 | 287 | 292 | 3,800 | 292 |
2014-04-28 | 288 | 292 | 284 | 286 | 8,700 | 286 |
2014-04-25 | 293 | 295 | 290 | 294 | 5,100 | 294 |
2014-04-24 | 287 | 293 | 285 | 293 | 3,900 | 293 |
2014-04-23 | 298 | 299 | 279 | 287 | 35,100 | 287 |
2014-04-22 | 300 | 302 | 296 | 300 | 2,800 | 300 |
2014-04-21 | 304 | 307 | 295 | 298 | 4,900 | 298 |
2014-04-18 | 305 | 306 | 296 | 304 | 6,100 | 304 |
2014-04-17 | 310 | 310 | 301 | 303 | 3,800 | 303 |
2014-04-16 | 297 | 302 | 294 | 302 | 2,800 | 302 |
2014-04-15 | 288 | 299 | 287 | 299 | 8,300 | 299 |
2014-04-14 | 292 | 294 | 288 | 291 | 2,300 | 291 |
2014-04-11 | 282 | 300 | 278 | 285 | 6,100 | 285 |
2014-04-10 | 305 | 311 | 274 | 293 | 22,100 | 293 |
2014-04-09 | 302 | 305 | 297 | 302 | 6,800 | 302 |
2014-04-08 | 310 | 311 | 303 | 307 | 7,500 | 307 |
2014-04-07 | 318 | 318 | 303 | 308 | 8,500 | 308 |
2014-04-04 | 315 | 320 | 311 | 320 | 9,100 | 320 |
2014-04-03 | 325 | 338 | 310 | 313 | 39,800 | 313 |
2014-04-02 | 305 | 363 | 298 | 320 | 113,500 | 320 |
2014-04-01 | 298 | 310 | 298 | 298 | 13,700 | 298 |
2014-03-31 | 308 | 310 | 297 | 298 | 8,400 | 298 |
2014-03-28 | 294 | 305 | 294 | 305 | 3,200 | 305 |
2014-03-27 | 294 | 297 | 293 | 297 | 4,700 | 297 |
2014-03-26 | 298 | 302 | 295 | 300 | 7,000 | 300 |
2014-03-25 | 300 | 305 | 296 | 300 | 7,900 | 300 |
2014-03-24 | 299 | 304 | 293 | 299 | 6,600 | 299 |
2014-03-20 | 310 | 310 | 290 | 296 | 20,300 | 296 |
2014-03-19 | 318 | 318 | 307 | 311 | 3,300 | 311 |
2014-03-18 | 312 | 316 | 307 | 311 | 4,600 | 311 |
2014-03-17 | 310 | 312 | 303 | 311 | 5,600 | 311 |
2014-03-14 | 309 | 315 | 308 | 310 | 9,900 | 310 |
2014-03-13 | 324 | 324 | 318 | 319 | 3,600 | 319 |
2014-03-12 | 332 | 334 | 312 | 324 | 14,100 | 324 |
2014-03-11 | 336 | 336 | 323 | 328 | 6,100 | 328 |
2014-03-10 | 335 | 335 | 324 | 335 | 7,300 | 335 |
2014-03-07 | 347 | 347 | 327 | 337 | 21,800 | 337 |
2014-03-06 | 316 | 338 | 310 | 329 | 24,600 | 329 |
2014-03-05 | 313 | 321 | 313 | 315 | 10,600 | 315 |
2014-03-04 | 306 | 314 | 306 | 311 | 12,800 | 311 |
2014-03-03 | 320 | 320 | 310 | 314 | 7,000 | 314 |
2014-02-28 | 326 | 330 | 321 | 321 | 5,300 | 321 |
2014-02-27 | 327 | 330 | 324 | 326 | 4,700 | 326 |
2014-02-26 | 329 | 333 | 327 | 329 | 4,200 | 329 |
2014-02-25 | 335 | 335 | 326 | 335 | 9,200 | 335 |
2014-02-24 | 330 | 338 | 327 | 335 | 7,900 | 335 |
2014-02-21 | 330 | 335 | 321 | 327 | 7,600 | 327 |
2014-02-20 | 335 | 337 | 320 | 336 | 10,400 | 336 |
2014-02-19 | 328 | 343 | 324 | 336 | 9,400 | 336 |
2014-02-18 | 328 | 329 | 309 | 324 | 36,600 | 324 |
2014-02-17 | 329 | 330 | 319 | 329 | 4,200 | 329 |
2014-02-14 | 333 | 333 | 315 | 325 | 5,800 | 325 |
2014-02-13 | 335 | 335 | 316 | 335 | 13,500 | 335 |
2014-02-12 | 341 | 348 | 331 | 336 | 11,400 | 336 |
2014-02-10 | 338 | 345 | 334 | 341 | 13,800 | 341 |
2014-02-07 | 329 | 340 | 327 | 331 | 16,200 | 331 |
2014-02-06 | 320 | 334 | 303 | 324 | 37,000 | 324 |
2014-02-05 | 330 | 338 | 320 | 328 | 18,000 | 328 |
2014-02-04 | 338 | 338 | 320 | 326 | 27,200 | 326 |
2014-02-03 | 370 | 370 | 340 | 342 | 27,700 | 342 |
2014-01-31 | 388 | 394 | 375 | 376 | 18,600 | 376 |
2014-01-30 | 400 | 400 | 383 | 388 | 15,100 | 388 |
2014-01-29 | 400 | 407 | 394 | 405 | 14,600 | 405 |
2014-01-28 | 387 | 405 | 387 | 400 | 21,400 | 400 |
2014-01-27 | 391 | 400 | 386 | 389 | 17,700 | 389 |
2014-01-24 | 420 | 423 | 404 | 407 | 35,900 | 407 |
2014-01-23 | 448 | 460 | 420 | 428 | 94,100 | 428 |
2014-01-22 | 403 | 476 | 403 | 470 | 158,300 | 470 |
2014-01-21 | 405 | 405 | 399 | 401 | 10,800 | 401 |
2014-01-20 | 399 | 418 | 395 | 400 | 15,200 | 400 |
2014-01-17 | 393 | 398 | 389 | 398 | 6,200 | 398 |
2014-01-16 | 400 | 400 | 387 | 397 | 7,300 | 397 |
2014-01-15 | 395 | 404 | 385 | 398 | 14,700 | 398 |
2014-01-14 | 390 | 394 | 380 | 392 | 14,800 | 392 |
2014-01-10 | 400 | 400 | 394 | 400 | 6,200 | 400 |
2014-01-09 | 409 | 409 | 394 | 400 | 9,400 | 400 |
2014-01-08 | 399 | 407 | 393 | 404 | 24,500 | 404 |
2014-01-07 | 406 | 408 | 379 | 395 | 17,300 | 395 |
2014-01-06 | 397 | 410 | 391 | 400 | 15,500 | 400 |
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