2351 (株)ASJ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 542 | 564 | 513 | 523 | 242,200 | 523 |
| 2015-12-29 | 480 | 552 | 476 | 552 | 264,300 | 552 |
| 2015-12-28 | 460 | 480 | 460 | 472 | 17,800 | 472 |
| 2015-12-25 | 445 | 460 | 442 | 459 | 21,600 | 459 |
| 2015-12-24 | 474 | 480 | 442 | 446 | 62,700 | 446 |
| 2015-12-22 | 503 | 504 | 486 | 487 | 34,100 | 487 |
| 2015-12-21 | 536 | 559 | 504 | 508 | 107,800 | 508 |
| 2015-12-18 | 509 | 550 | 496 | 523 | 132,400 | 523 |
| 2015-12-17 | 607 | 608 | 504 | 510 | 381,600 | 510 |
| 2015-12-16 | 469 | 533 | 464 | 533 | 285,500 | 533 |
| 2015-12-15 | 451 | 495 | 450 | 453 | 71,500 | 453 |
| 2015-12-14 | 445 | 450 | 442 | 445 | 14,700 | 445 |
| 2015-12-11 | 453 | 461 | 453 | 456 | 10,600 | 456 |
| 2015-12-10 | 469 | 479 | 456 | 458 | 35,700 | 458 |
| 2015-12-09 | 470 | 476 | 461 | 461 | 9,800 | 461 |
| 2015-12-08 | 484 | 484 | 470 | 472 | 16,400 | 472 |
| 2015-12-07 | 490 | 490 | 480 | 484 | 15,400 | 484 |
| 2015-12-04 | 481 | 491 | 481 | 488 | 9,200 | 488 |
| 2015-12-03 | 487 | 492 | 486 | 488 | 5,600 | 488 |
| 2015-12-02 | 493 | 493 | 487 | 492 | 12,400 | 492 |
| 2015-12-01 | 497 | 498 | 491 | 493 | 5,400 | 493 |
| 2015-11-30 | 499 | 504 | 492 | 497 | 4,700 | 497 |
| 2015-11-27 | 513 | 513 | 492 | 495 | 13,400 | 495 |
| 2015-11-26 | 503 | 518 | 492 | 514 | 67,000 | 514 |
| 2015-11-25 | 468 | 548 | 457 | 523 | 173,000 | 523 |
| 2015-11-24 | 478 | 480 | 467 | 468 | 11,200 | 468 |
| 2015-11-20 | 469 | 485 | 461 | 462 | 18,900 | 462 |
| 2015-11-19 | 463 | 495 | 452 | 476 | 24,300 | 476 |
| 2015-11-18 | 451 | 460 | 451 | 457 | 11,800 | 457 |
| 2015-11-17 | 447 | 452 | 446 | 452 | 4,500 | 452 |
| 2015-11-16 | 441 | 447 | 440 | 446 | 7,700 | 446 |
| 2015-11-13 | 445 | 452 | 444 | 444 | 9,800 | 444 |
| 2015-11-12 | 449 | 455 | 444 | 451 | 6,000 | 451 |
| 2015-11-11 | 444 | 456 | 444 | 449 | 8,700 | 449 |
| 2015-11-10 | 454 | 456 | 446 | 447 | 11,500 | 447 |
| 2015-11-09 | 451 | 460 | 451 | 454 | 2,800 | 454 |
| 2015-11-06 | 453 | 457 | 452 | 455 | 1,200 | 455 |
| 2015-11-05 | 452 | 462 | 450 | 461 | 6,500 | 461 |
| 2015-11-04 | 453 | 469 | 453 | 456 | 3,400 | 456 |
| 2015-11-02 | 459 | 465 | 455 | 456 | 3,800 | 456 |
| 2015-10-30 | 459 | 467 | 452 | 467 | 11,900 | 467 |
| 2015-10-29 | 460 | 467 | 459 | 459 | 10,400 | 459 |
| 2015-10-28 | 476 | 476 | 459 | 459 | 12,100 | 459 |
| 2015-10-27 | 477 | 477 | 463 | 471 | 11,800 | 471 |
| 2015-10-26 | 486 | 486 | 477 | 477 | 4,400 | 477 |
| 2015-10-23 | 475 | 483 | 474 | 483 | 8,500 | 483 |
| 2015-10-22 | 474 | 480 | 468 | 480 | 10,700 | 480 |
| 2015-10-21 | 476 | 480 | 470 | 474 | 5,700 | 474 |
| 2015-10-20 | 468 | 490 | 468 | 479 | 18,800 | 479 |
| 2015-10-19 | 480 | 484 | 472 | 472 | 9,600 | 472 |
| 2015-10-16 | 488 | 493 | 473 | 483 | 24,300 | 483 |
| 2015-10-15 | 475 | 492 | 475 | 480 | 17,300 | 480 |
| 2015-10-14 | 505 | 508 | 486 | 486 | 33,200 | 486 |
| 2015-10-13 | 507 | 527 | 501 | 514 | 123,600 | 514 |
| 2015-10-09 | 469 | 557 | 469 | 557 | 227,700 | 557 |
| 2015-10-08 | 460 | 478 | 460 | 477 | 6,100 | 477 |
| 2015-10-07 | 462 | 474 | 455 | 469 | 5,300 | 469 |
| 2015-10-06 | 456 | 468 | 455 | 467 | 5,800 | 467 |
| 2015-10-05 | 443 | 454 | 442 | 454 | 2,700 | 454 |
| 2015-10-02 | 453 | 453 | 440 | 450 | 7,300 | 450 |
| 2015-10-01 | 432 | 452 | 423 | 442 | 7,200 | 442 |
| 2015-09-30 | 415 | 432 | 415 | 432 | 4,200 | 432 |
| 2015-09-29 | 430 | 431 | 411 | 415 | 6,100 | 415 |
| 2015-09-28 | 416 | 430 | 415 | 423 | 6,300 | 423 |
| 2015-09-25 | 424 | 429 | 417 | 423 | 4,300 | 423 |
| 2015-09-24 | 441 | 441 | 410 | 416 | 13,500 | 416 |
| 2015-09-18 | 434 | 435 | 427 | 433 | 4,400 | 433 |
| 2015-09-17 | 420 | 430 | 415 | 428 | 17,400 | 428 |
| 2015-09-16 | 434 | 434 | 420 | 422 | 7,400 | 422 |
| 2015-09-15 | 440 | 445 | 434 | 434 | 6,500 | 434 |
| 2015-09-14 | 455 | 455 | 442 | 445 | 4,800 | 445 |
| 2015-09-11 | 434 | 456 | 434 | 455 | 7,500 | 455 |
| 2015-09-10 | 435 | 450 | 430 | 442 | 6,700 | 442 |
| 2015-09-09 | 418 | 442 | 418 | 438 | 13,600 | 438 |
| 2015-09-08 | 411 | 425 | 403 | 410 | 7,600 | 410 |
| 2015-09-07 | 418 | 426 | 404 | 411 | 14,600 | 411 |
| 2015-09-04 | 458 | 458 | 411 | 420 | 22,100 | 420 |
| 2015-09-03 | 470 | 470 | 452 | 457 | 8,800 | 457 |
| 2015-09-02 | 436 | 468 | 435 | 465 | 9,300 | 465 |
| 2015-09-01 | 471 | 472 | 450 | 452 | 16,100 | 452 |
| 2015-08-31 | 470 | 485 | 466 | 471 | 11,700 | 471 |
| 2015-08-28 | 457 | 489 | 457 | 487 | 21,800 | 487 |
| 2015-08-27 | 468 | 470 | 451 | 461 | 29,400 | 461 |
| 2015-08-26 | 425 | 447 | 422 | 436 | 29,100 | 436 |
| 2015-08-25 | 401 | 463 | 381 | 417 | 85,100 | 417 |
| 2015-08-24 | 474 | 500 | 440 | 445 | 150,000 | 445 |
| 2015-08-21 | 579 | 582 | 540 | 540 | 29,800 | 540 |
| 2015-08-20 | 590 | 596 | 585 | 588 | 7,000 | 588 |
| 2015-08-19 | 609 | 609 | 586 | 595 | 5,100 | 595 |
| 2015-08-18 | 584 | 606 | 584 | 602 | 12,800 | 602 |
| 2015-08-17 | 585 | 588 | 581 | 582 | 11,400 | 582 |
| 2015-08-14 | 593 | 597 | 584 | 595 | 5,700 | 595 |
| 2015-08-13 | 586 | 594 | 584 | 593 | 15,300 | 593 |
| 2015-08-12 | 599 | 614 | 597 | 599 | 10,900 | 599 |
| 2015-08-11 | 618 | 618 | 598 | 598 | 16,700 | 598 |
| 2015-08-10 | 617 | 623 | 605 | 612 | 14,400 | 612 |
| 2015-08-07 | 645 | 645 | 618 | 618 | 22,200 | 618 |
| 2015-08-06 | 636 | 668 | 635 | 641 | 55,400 | 641 |
| 2015-08-05 | 610 | 686 | 600 | 625 | 271,700 | 625 |
| 2015-08-04 | 590 | 597 | 586 | 590 | 7,800 | 590 |
| 2015-08-03 | 606 | 606 | 590 | 596 | 8,100 | 596 |
| 2015-07-31 | 606 | 606 | 595 | 597 | 9,500 | 597 |
| 2015-07-30 | 600 | 638 | 597 | 601 | 64,400 | 601 |
| 2015-07-29 | 596 | 606 | 595 | 599 | 10,100 | 599 |
| 2015-07-28 | 599 | 607 | 590 | 606 | 15,900 | 606 |
| 2015-07-27 | 630 | 630 | 606 | 606 | 14,800 | 606 |
| 2015-07-24 | 641 | 642 | 622 | 633 | 31,000 | 633 |
| 2015-07-23 | 682 | 683 | 658 | 664 | 22,900 | 664 |
| 2015-07-22 | 655 | 693 | 650 | 665 | 40,300 | 665 |
| 2015-07-21 | 650 | 659 | 645 | 655 | 17,500 | 655 |
| 2015-07-17 | 640 | 645 | 634 | 634 | 6,800 | 634 |
| 2015-07-16 | 654 | 654 | 632 | 642 | 12,500 | 642 |
| 2015-07-15 | 636 | 643 | 630 | 636 | 13,600 | 636 |
| 2015-07-14 | 632 | 660 | 626 | 653 | 29,200 | 653 |
| 2015-07-13 | 623 | 640 | 611 | 626 | 39,900 | 626 |
| 2015-07-10 | 610 | 627 | 610 | 612 | 17,500 | 612 |
| 2015-07-09 | 600 | 625 | 548 | 610 | 75,000 | 610 |
| 2015-07-08 | 705 | 706 | 648 | 648 | 56,400 | 648 |
| 2015-07-07 | 667 | 707 | 650 | 705 | 80,900 | 705 |
| 2015-07-06 | 644 | 667 | 630 | 655 | 42,900 | 655 |
| 2015-07-03 | 668 | 670 | 650 | 651 | 32,600 | 651 |
| 2015-07-02 | 706 | 734 | 668 | 675 | 111,900 | 675 |
| 2015-07-01 | 693 | 757 | 661 | 696 | 222,200 | 696 |
| 2015-06-30 | 608 | 707 | 608 | 707 | 249,700 | 707 |
| 2015-06-29 | 623 | 632 | 600 | 607 | 58,900 | 607 |
| 2015-06-26 | 650 | 657 | 641 | 652 | 23,200 | 652 |
| 2015-06-25 | 646 | 659 | 644 | 653 | 36,100 | 653 |
| 2015-06-24 | 676 | 686 | 641 | 655 | 83,200 | 655 |
| 2015-06-23 | 687 | 691 | 668 | 669 | 63,100 | 669 |
| 2015-06-22 | 674 | 725 | 668 | 683 | 143,300 | 683 |
| 2015-06-19 | 686 | 687 | 666 | 674 | 107,200 | 674 |
| 2015-06-18 | 720 | 728 | 681 | 694 | 177,300 | 694 |
| 2015-06-17 | 714 | 815 | 714 | 749 | 485,900 | 749 |
| 2015-06-16 | 756 | 759 | 710 | 720 | 355,600 | 720 |
| 2015-06-15 | 895 | 942 | 772 | 791 | 873,900 | 791 |
| 2015-06-12 | 910 | 910 | 835 | 910 | 1,776,900 | 910 |
| 2015-06-11 | 760 | 760 | 760 | 760 | 58,000 | 760 |
| 2015-06-10 | 660 | 660 | 660 | 660 | 34,500 | 660 |
| 2015-06-09 | 584 | 585 | 560 | 560 | 45,400 | 560 |
| 2015-06-08 | 623 | 628 | 574 | 590 | 105,900 | 590 |
| 2015-06-05 | 648 | 695 | 613 | 643 | 390,000 | 643 |
| 2015-06-04 | 595 | 671 | 585 | 671 | 239,400 | 671 |
| 2015-06-03 | 532 | 594 | 524 | 571 | 108,000 | 571 |
| 2015-06-02 | 540 | 546 | 520 | 530 | 16,200 | 530 |
| 2015-06-01 | 505 | 533 | 505 | 530 | 40,100 | 530 |
| 2015-05-29 | 492 | 538 | 486 | 537 | 65,200 | 537 |
| 2015-05-28 | 481 | 490 | 480 | 483 | 49,900 | 483 |
| 2015-05-27 | 505 | 512 | 498 | 507 | 5,200 | 507 |
| 2015-05-26 | 522 | 522 | 495 | 515 | 14,400 | 515 |
| 2015-05-25 | 501 | 520 | 499 | 512 | 10,400 | 512 |
| 2015-05-22 | 488 | 500 | 487 | 497 | 5,900 | 497 |
| 2015-05-21 | 513 | 513 | 480 | 487 | 26,000 | 487 |
| 2015-05-20 | 499 | 512 | 499 | 503 | 14,600 | 503 |
| 2015-05-19 | 470 | 497 | 452 | 494 | 43,800 | 494 |
| 2015-05-18 | 503 | 510 | 479 | 489 | 31,300 | 489 |
| 2015-05-15 | 524 | 524 | 513 | 516 | 11,900 | 516 |
| 2015-05-14 | 523 | 534 | 523 | 534 | 3,400 | 534 |
| 2015-05-13 | 531 | 540 | 526 | 528 | 3,600 | 528 |
| 2015-05-12 | 538 | 541 | 532 | 536 | 5,100 | 536 |
| 2015-05-11 | 540 | 544 | 534 | 538 | 8,300 | 538 |
| 2015-05-08 | 530 | 537 | 525 | 537 | 6,800 | 537 |
| 2015-05-07 | 533 | 540 | 522 | 523 | 7,700 | 523 |
| 2015-05-01 | 551 | 551 | 525 | 542 | 19,400 | 542 |
| 2015-04-30 | 556 | 571 | 538 | 561 | 40,000 | 561 |
| 2015-04-28 | 575 | 575 | 562 | 566 | 16,300 | 566 |
| 2015-04-27 | 574 | 575 | 552 | 565 | 20,600 | 565 |
| 2015-04-24 | 565 | 577 | 560 | 574 | 34,300 | 574 |
| 2015-04-23 | 548 | 578 | 542 | 555 | 38,200 | 555 |
| 2015-04-22 | 530 | 549 | 530 | 549 | 9,200 | 549 |
| 2015-04-21 | 526 | 540 | 526 | 538 | 8,200 | 538 |
| 2015-04-20 | 532 | 541 | 528 | 529 | 10,900 | 529 |
| 2015-04-17 | 545 | 549 | 536 | 537 | 10,100 | 537 |
| 2015-04-16 | 559 | 559 | 545 | 546 | 11,100 | 546 |
| 2015-04-15 | 551 | 565 | 535 | 559 | 24,600 | 559 |
| 2015-04-14 | 567 | 567 | 554 | 555 | 16,100 | 555 |
| 2015-04-13 | 547 | 568 | 539 | 562 | 27,400 | 562 |
| 2015-04-10 | 532 | 548 | 531 | 548 | 17,100 | 548 |
| 2015-04-09 | 540 | 558 | 530 | 531 | 32,400 | 531 |
| 2015-04-08 | 536 | 554 | 524 | 530 | 53,700 | 530 |
| 2015-04-07 | 527 | 532 | 514 | 524 | 42,800 | 524 |
| 2015-04-06 | 562 | 563 | 513 | 517 | 119,900 | 517 |
| 2015-04-03 | 592 | 593 | 568 | 574 | 19,500 | 574 |
| 2015-04-02 | 607 | 607 | 580 | 592 | 16,000 | 592 |
| 2015-04-01 | 607 | 620 | 601 | 607 | 5,400 | 607 |
| 2015-03-31 | 613 | 618 | 604 | 607 | 12,600 | 607 |
| 2015-03-30 | 613 | 621 | 612 | 615 | 5,500 | 615 |
| 2015-03-27 | 618 | 640 | 615 | 619 | 18,800 | 619 |
| 2015-03-26 | 629 | 645 | 605 | 638 | 32,800 | 638 |
| 2015-03-25 | 645 | 645 | 622 | 629 | 42,400 | 629 |
| 2015-03-24 | 595 | 640 | 595 | 630 | 77,000 | 630 |
| 2015-03-23 | 603 | 607 | 595 | 598 | 16,000 | 598 |
| 2015-03-20 | 603 | 603 | 595 | 603 | 24,500 | 603 |
| 2015-03-19 | 638 | 638 | 600 | 607 | 33,400 | 607 |
| 2015-03-18 | 628 | 642 | 600 | 634 | 37,500 | 634 |
| 2015-03-17 | 644 | 650 | 603 | 635 | 70,800 | 635 |
| 2015-03-16 | 663 | 664 | 646 | 649 | 26,900 | 649 |
| 2015-03-13 | 650 | 682 | 641 | 675 | 43,200 | 675 |
| 2015-03-12 | 660 | 694 | 653 | 660 | 23,600 | 660 |
| 2015-03-11 | 653 | 668 | 637 | 660 | 62,500 | 660 |
| 2015-03-10 | 700 | 700 | 669 | 672 | 26,300 | 672 |
| 2015-03-09 | 662 | 717 | 645 | 704 | 82,800 | 704 |
| 2015-03-06 | 676 | 698 | 665 | 665 | 46,800 | 665 |
| 2015-03-05 | 686 | 706 | 678 | 681 | 78,600 | 681 |
| 2015-03-04 | 725 | 740 | 681 | 700 | 95,300 | 700 |
| 2015-03-03 | 772 | 779 | 721 | 737 | 173,300 | 737 |
| 2015-03-02 | 699 | 863 | 674 | 792 | 762,600 | 792 |
| 2015-02-27 | 673 | 752 | 627 | 713 | 415,400 | 713 |
| 2015-02-26 | 674 | 685 | 666 | 673 | 76,100 | 673 |
| 2015-02-25 | 677 | 688 | 662 | 684 | 86,400 | 684 |
| 2015-02-24 | 683 | 742 | 663 | 667 | 239,200 | 667 |
| 2015-02-23 | 678 | 699 | 656 | 673 | 162,600 | 673 |
| 2015-02-20 | 701 | 745 | 672 | 686 | 247,500 | 686 |
| 2015-02-19 | 725 | 730 | 680 | 685 | 259,500 | 685 |
| 2015-02-18 | 738 | 825 | 726 | 770 | 418,000 | 770 |
| 2015-02-17 | 805 | 813 | 736 | 753 | 284,300 | 753 |
| 2015-02-16 | 814 | 866 | 768 | 813 | 447,900 | 813 |
| 2015-02-13 | 1,064 | 1,190 | 828 | 874 | 1,539,600 | 874 |
| 2015-02-12 | 1,033 | 1,034 | 1,020 | 1,034 | 159,900 | 1,034 |
| 2015-02-10 | 880 | 884 | 812 | 884 | 356,600 | 884 |
| 2015-02-09 | 734 | 734 | 734 | 734 | 54,900 | 734 |
| 2015-02-06 | 705 | 745 | 592 | 633 | 823,600 | 633 |
| 2015-02-05 | 558 | 655 | 545 | 655 | 423,300 | 655 |
| 2015-02-04 | 555 | 572 | 527 | 555 | 107,000 | 555 |
| 2015-02-03 | 582 | 597 | 541 | 543 | 130,800 | 543 |
| 2015-02-02 | 669 | 734 | 591 | 602 | 706,700 | 602 |
| 2015-01-30 | 674 | 704 | 643 | 704 | 747,500 | 704 |
| 2015-01-29 | 510 | 604 | 499 | 604 | 305,200 | 604 |
| 2015-01-28 | 514 | 520 | 496 | 504 | 84,500 | 504 |
| 2015-01-27 | 508 | 569 | 500 | 529 | 271,700 | 529 |
| 2015-01-26 | 480 | 494 | 470 | 494 | 42,900 | 494 |
| 2015-01-23 | 470 | 476 | 461 | 472 | 48,000 | 472 |
| 2015-01-22 | 451 | 495 | 446 | 486 | 136,900 | 486 |
| 2015-01-21 | 469 | 470 | 444 | 458 | 77,100 | 458 |
| 2015-01-20 | 512 | 520 | 466 | 476 | 99,900 | 476 |
| 2015-01-19 | 475 | 523 | 458 | 501 | 202,400 | 501 |
| 2015-01-16 | 420 | 508 | 417 | 467 | 421,200 | 467 |
| 2015-01-15 | 417 | 429 | 411 | 428 | 38,700 | 428 |
| 2015-01-14 | 432 | 439 | 415 | 417 | 94,600 | 417 |
| 2015-01-13 | 451 | 451 | 432 | 437 | 50,400 | 437 |
| 2015-01-09 | 529 | 548 | 463 | 463 | 175,600 | 463 |
| 2015-01-08 | 440 | 520 | 431 | 500 | 271,800 | 500 |
| 2015-01-07 | 432 | 473 | 418 | 445 | 120,400 | 445 |
| 2015-01-06 | 440 | 462 | 436 | 440 | 87,900 | 440 |
| 2015-01-05 | 470 | 498 | 441 | 460 | 194,300 | 460 |
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