2351 (株)ASJ の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	405	410	399	410	13,500	410
2016-12-29	409	409	401	402	26,000	402
2016-12-28	412	415	404	409	36,300	409
2016-12-27	410	437	406	416	82,100	416
2016-12-26	402	412	397	412	40,800	412
2016-12-22	397	397	392	394	27,000	394
2016-12-21	399	402	397	398	11,500	398
2016-12-20	394	413	394	399	57,600	399
2016-12-19	390	396	390	394	25,100	394
2016-12-16	395	395	390	392	13,200	392
2016-12-15	394	395	386	394	19,200	394
2016-12-14	395	396	390	391	19,200	391
2016-12-13	395	399	386	394	24,000	394
2016-12-12	383	400	383	400	59,600	400
2016-12-09	380	383	378	382	9,800	382
2016-12-08	379	382	377	381	8,600	381
2016-12-07	382	382	377	379	19,900	379
2016-12-06	379	383	378	379	17,200	379
2016-12-05	382	383	377	380	14,300	380
2016-12-02	389	389	383	383	11,100	383
2016-12-01	395	395	388	389	17,600	389
2016-11-30	390	392	385	391	11,800	391
2016-11-29	386	387	383	386	12,200	386
2016-11-28	385	386	381	386	9,300	386
2016-11-25	381	383	379	383	23,500	383
2016-11-24	381	386	379	379	12,400	379
2016-11-22	391	391	379	380	32,300	380
2016-11-21	394	394	387	393	2,300	393
2016-11-18	388	394	385	388	21,600	388
2016-11-17	385	392	383	387	7,000	387
2016-11-16	382	385	380	385	8,200	385
2016-11-15	383	385	375	377	22,500	377
2016-11-14	383	387	382	383	12,200	383
2016-11-11	389	391	382	386	13,600	386
2016-11-10	382	396	382	385	28,700	385
2016-11-09	404	404	364	377	41,500	377
2016-11-08	400	400	396	396	9,000	396
2016-11-07	397	400	397	399	9,000	399
2016-11-04	402	402	395	400	30,300	400
2016-11-02	413	413	402	405	28,500	405
2016-11-01	416	416	411	415	17,800	415
2016-10-31	416	416	412	413	8,600	413
2016-10-28	416	418	412	416	8,000	416
2016-10-27	410	420	410	416	20,100	416
2016-10-26	413	419	410	414	42,800	414
2016-10-25	430	430	415	418	83,800	418
2016-10-24	431	444	426	444	78,300	444
2016-10-21	424	428	422	423	12,700	423
2016-10-20	426	427	421	422	24,000	422
2016-10-19	440	441	423	426	48,300	426
2016-10-17	430	480	430	462	252,300	462
2016-10-13	412	422	411	420	9,600	420
2016-10-12	415	419	412	413	5,000	413
2016-10-11	420	420	412	414	10,400	414
2016-10-07	416	423	416	420	7,900	420
2016-10-06	418	426	415	415	14,500	415
2016-10-05	422	424	414	417	17,300	417
2016-10-04	426	426	422	422	2,800	422
2016-10-03	426	427	420	425	12,700	425
2016-09-30	426	427	420	424	10,400	424
2016-09-29	422	427	418	427	8,500	427
2016-09-28	421	428	417	422	11,100	422
2016-09-27	413	420	411	417	10,100	417
2016-09-26	424	424	413	416	10,300	416
2016-09-23	420	420	414	416	12,800	416
2016-09-21	408	416	407	412	8,500	412
2016-09-20	420	420	409	409	14,800	409
2016-09-16	418	421	411	418	9,600	418
2016-09-15	419	422	408	420	34,900	420
2016-09-14	428	428	417	422	22,500	422
2016-09-13	421	430	421	428	14,200	428
2016-09-12	430	430	421	421	25,700	421
2016-09-09	438	440	429	432	29,500	432
2016-09-08	440	456	433	435	39,700	435
2016-09-07	446	447	438	438	27,700	438
2016-09-06	463	463	447	449	31,100	449
2016-09-05	499	499	470	471	23,600	471
2016-09-02	490	506	480	491	39,200	491
2016-09-01	498	514	476	510	64,000	510
2016-08-31	472	510	460	490	256,100	490
2016-08-30	502	502	494	502	100,600	502
2016-08-29	422	424	421	422	1,800	422
2016-08-26	421	423	419	423	2,800	423
2016-08-25	417	425	417	425	3,300	425
2016-08-24	431	431	423	425	2,700	425
2016-08-23	427	427	424	424	3,800	424
2016-08-22	426	430	414	428	7,400	428
2016-08-19	427	427	422	423	4,400	423
2016-08-18	419	425	419	422	2,200	422
2016-08-17	416	427	416	420	10,600	420
2016-08-16	412	420	412	420	3,000	420
2016-08-15	412	427	412	416	4,500	416
2016-08-12	407	412	404	412	4,200	412
2016-08-10	410	410	403	403	1,600	403
2016-08-09	405	405	400	402	1,500	402
2016-08-08	405	415	401	404	16,600	404
2016-08-05	403	410	403	410	8,500	410
2016-08-04	402	406	401	402	5,100	402
2016-08-03	405	412	401	403	10,200	403
2016-08-02	419	419	405	406	13,900	406
2016-08-01	414	419	405	411	15,000	411
2016-07-29	422	427	416	419	9,100	419
2016-07-28	429	446	427	434	12,700	434
2016-07-27	422	435	415	422	5,300	422
2016-07-26	412	433	408	422	6,100	422
2016-07-25	399	419	399	413	20,400	413
2016-07-22	454	454	431	439	18,000	439
2016-07-21	440	450	434	438	15,400	438
2016-07-20	429	430	421	430	5,700	430
2016-07-19	421	438	418	430	15,000	430
2016-07-15	422	422	415	415	6,600	415
2016-07-14	420	422	412	415	7,400	415
2016-07-13	430	435	422	422	5,600	422
2016-07-12	420	425	419	425	4,500	425
2016-07-11	406	418	406	417	3,100	417
2016-07-08	407	407	402	404	2,000	404
2016-07-07	406	410	404	407	6,300	407
2016-07-06	411	419	411	414	4,400	414
2016-07-05	424	428	420	422	6,700	422
2016-07-04	426	430	410	429	5,400	429
2016-07-01	430	430	420	429	5,000	429
2016-06-30	421	432	420	430	3,900	430
2016-06-29	425	435	414	421	11,400	421
2016-06-28	407	432	407	432	3,700	432
2016-06-27	395	416	394	408	14,200	408
2016-06-24	455	455	381	395	32,000	395
2016-06-23	446	451	440	447	3,700	447
2016-06-22	450	460	440	449	3,300	449
2016-06-21	438	458	438	450	5,500	450
2016-06-20	453	453	437	440	8,400	440
2016-06-17	436	450	436	437	7,000	437
2016-06-16	466	469	433	434	11,200	434
2016-06-15	452	467	450	458	7,600	458
2016-06-14	465	475	453	455	29,000	455
2016-06-13	485	497	460	489	13,200	489
2016-06-10	495	495	483	492	5,100	492
2016-06-09	490	491	488	491	6,200	491
2016-06-08	499	505	483	488	11,600	488
2016-06-07	490	500	486	496	7,400	496
2016-06-06	480	492	480	486	3,600	486
2016-06-03	481	484	480	480	4,100	480
2016-06-02	483	495	482	482	4,600	482
2016-06-01	500	500	482	482	13,500	482
2016-05-31	484	502	480	497	16,600	497
2016-05-30	475	486	473	479	5,400	479
2016-05-27	469	474	469	471	5,200	471
2016-05-26	467	474	465	472	8,300	472
2016-05-25	463	472	463	472	16,300	472
2016-05-24	467	475	467	471	7,300	471
2016-05-23	468	472	465	472	12,200	472
2016-05-20	472	478	471	474	7,600	474
2016-05-19	478	483	476	476	4,800	476
2016-05-18	481	487	480	480	13,900	480
2016-05-17	486	495	483	484	6,900	484
2016-05-16	496	497	491	491	5,300	491
2016-05-13	500	516	498	503	6,000	503
2016-05-12	514	519	500	503	9,700	503
2016-05-11	515	520	513	518	3,600	518
2016-05-10	515	525	505	515	15,700	515
2016-05-09	514	514	502	505	11,700	505
2016-05-06	485	499	482	495	6,000	495
2016-05-02	481	508	481	492	14,100	492
2016-04-28	503	508	492	500	14,100	500
2016-04-27	527	556	502	503	101,400	503
2016-04-26	495	500	480	489	7,600	489
2016-04-25	489	515	489	500	19,500	500
2016-04-22	486	498	482	489	12,900	489
2016-04-21	487	487	473	486	11,100	486
2016-04-20	472	472	470	471	2,600	471
2016-04-19	469	473	468	473	4,600	473
2016-04-18	467	467	462	463	5,200	463
2016-04-15	481	500	460	475	15,100	475
2016-04-14	471	489	471	481	12,000	481
2016-04-13	468	471	458	471	2,700	471
2016-04-12	454	467	454	462	9,800	462
2016-04-11	473	479	453	458	7,500	458
2016-04-08	461	463	456	459	6,400	459
2016-04-07	472	473	468	469	3,200	469
2016-04-06	480	480	470	478	2,500	478
2016-04-05	481	483	473	479	6,500	479
2016-04-04	487	487	483	483	5,200	483
2016-04-01	500	500	488	488	8,200	488
2016-03-31	502	503	493	500	4,100	500
2016-03-30	509	512	492	494	4,900	494
2016-03-29	498	509	498	505	4,100	505
2016-03-28	492	499	490	498	5,200	498
2016-03-25	498	500	491	499	7,400	499
2016-03-24	497	499	495	497	3,200	497
2016-03-23	496	503	495	496	4,300	496
2016-03-22	500	506	491	495	9,800	495
2016-03-18	508	515	490	498	14,000	498
2016-03-17	528	528	492	492	19,300	492
2016-03-16	515	526	514	517	10,300	517
2016-03-15	536	540	521	525	9,900	525
2016-03-14	520	543	519	526	23,900	526
2016-03-11	508	521	505	519	10,500	519
2016-03-10	517	517	505	509	5,000	509
2016-03-09	498	520	492	507	12,200	507
2016-03-08	508	513	489	497	16,600	497
2016-03-07	513	522	501	505	19,600	505
2016-03-04	500	505	493	502	14,600	502
2016-03-03	499	501	495	499	8,000	499
2016-03-02	485	508	485	497	10,000	497
2016-03-01	505	505	470	484	25,900	484
2016-02-29	496	514	496	505	10,100	505
2016-02-26	512	512	490	493	6,300	493
2016-02-25	483	500	480	496	22,700	496
2016-02-24	460	529	460	483	59,000	483
2016-02-23	489	489	460	460	12,900	460
2016-02-22	479	487	471	487	5,200	487
2016-02-19	481	481	457	465	6,500	465
2016-02-18	470	482	468	480	8,900	480
2016-02-17	445	488	445	458	14,100	458
2016-02-16	433	463	433	440	15,200	440
2016-02-15	442	458	427	435	22,500	435
2016-02-12	443	474	411	413	34,300	413
2016-02-10	493	524	476	483	23,800	483
2016-02-09	498	536	491	491	16,500	491
2016-02-08	489	530	488	528	6,900	528
2016-02-05	522	524	482	506	45,800	506
2016-02-04	576	582	542	542	16,200	542
2016-02-03	592	592	540	565	77,500	565
2016-02-02	539	610	529	602	164,200	602
2016-02-01	489	534	483	529	36,800	529
2016-01-29	489	492	476	483	19,000	483
2016-01-28	485	508	484	489	23,200	489
2016-01-27	499	512	486	488	22,300	488
2016-01-26	482	517	471	498	33,000	498
2016-01-25	464	493	464	481	34,100	481
2016-01-22	521	545	466	468	168,700	468
2016-01-21	451	519	451	461	71,100	461
2016-01-20	491	503	450	450	25,100	450
2016-01-19	464	509	461	490	22,800	490
2016-01-18	460	470	452	466	31,200	466
2016-01-15	520	526	484	487	39,600	487
2016-01-14	509	513	496	502	33,700	502
2016-01-13	518	538	512	529	40,800	529
2016-01-12	531	563	501	522	105,600	522
2016-01-08	540	566	530	531	79,800	531
2016-01-07	610	623	545	550	195,400	550
2016-01-06	613	713	590	630	686,300	630
2016-01-05	540	628	531	613	252,200	613
2016-01-04	533	573	525	530	111,700	530

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

2025年03月
日	月	火	水	木	金	土
« 02月28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