2351 (株)ASJ の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,500	1,549	1,468	1,534	238,100	1,534
2017-12-28	1,582	1,593	1,481	1,481	329,100	1,481
2017-12-27	1,576	1,617	1,565	1,596	175,000	1,596
2017-12-26	1,630	1,632	1,548	1,575	343,400	1,575
2017-12-25	1,716	1,721	1,560	1,580	362,200	1,580
2017-12-22	1,717	1,733	1,616	1,721	491,400	1,721
2017-12-21	1,823	1,849	1,714	1,733	204,500	1,733
2017-12-20	1,867	1,876	1,808	1,813	106,200	1,813
2017-12-19	1,868	1,904	1,799	1,808	180,900	1,808
2017-12-18	1,972	1,976	1,861	1,868	188,700	1,868
2017-12-15	2,056	2,056	1,975	1,976	105,200	1,976
2017-12-14	1,971	2,086	1,953	2,055	155,200	2,055
2017-12-13	2,063	2,073	2,000	2,000	116,400	2,000
2017-12-12	2,134	2,134	2,062	2,075	63,500	2,075
2017-12-11	2,101	2,133	2,091	2,111	65,000	2,111
2017-12-08	2,082	2,126	2,035	2,124	96,800	2,124
2017-12-07	2,106	2,145	2,073	2,095	104,000	2,095
2017-12-06	2,230	2,244	2,028	2,073	263,600	2,073
2017-12-05	2,285	2,300	2,068	2,217	169,200	2,217
2017-12-04	2,312	2,327	2,294	2,297	80,200	2,297
2017-12-01	2,319	2,353	2,305	2,309	99,300	2,309
2017-11-30	2,340	2,360	2,295	2,330	100,300	2,330
2017-11-29	2,333	2,388	2,331	2,337	88,900	2,337
2017-11-28	2,339	2,354	2,303	2,333	69,900	2,333
2017-11-27	2,352	2,379	2,313	2,316	91,500	2,316
2017-11-24	2,300	2,368	2,295	2,366	154,900	2,366
2017-11-22	2,350	2,383	2,311	2,320	154,700	2,320
2017-11-21	2,498	2,557	2,375	2,379	335,400	2,379
2017-11-20	2,342	2,487	2,300	2,482	371,200	2,482
2017-11-17	2,295	2,443	2,284	2,353	309,500	2,353
2017-11-16	2,280	2,312	2,272	2,300	68,300	2,300
2017-11-15	2,300	2,312	2,253	2,280	101,900	2,280
2017-11-13	2,283	2,308	2,272	2,285	54,000	2,285
2017-11-10	2,270	2,328	2,268	2,304	88,400	2,304
2017-11-09	2,329	2,366	2,270	2,300	118,500	2,300
2017-11-08	2,320	2,342	2,300	2,308	76,800	2,308
2017-11-07	2,360	2,360	2,290	2,318	178,000	2,318
2017-11-06	2,340	2,455	2,300	2,340	252,300	2,340
2017-11-02	2,380	2,399	2,290	2,301	219,900	2,301
2017-11-01	2,490	2,515	2,378	2,415	289,000	2,415
2017-10-31	2,350	2,530	2,331	2,496	458,300	2,496
2017-10-30	2,397	2,425	2,300	2,356	110,100	2,356
2017-10-27	2,302	2,380	2,290	2,380	93,500	2,380
2017-10-26	2,320	2,333	2,250	2,305	114,300	2,305
2017-10-25	2,352	2,483	2,322	2,332	299,800	2,332
2017-10-24	2,366	2,410	2,300	2,398	137,600	2,398
2017-10-23	2,404	2,436	2,346	2,382	119,900	2,382
2017-10-20	2,380	2,444	2,321	2,377	317,700	2,377
2017-10-19	2,300	2,323	2,231	2,273	103,300	2,273
2017-10-18	2,340	2,340	2,286	2,310	95,400	2,310
2017-10-17	2,292	2,340	2,285	2,317	91,800	2,317
2017-10-16	2,416	2,455	2,294	2,307	257,900	2,307
2017-10-13	2,316	2,529	2,316	2,393	527,400	2,393
2017-10-12	2,289	2,373	2,277	2,317	204,900	2,317
2017-10-11	2,290	2,298	2,255	2,265	74,200	2,265
2017-10-10	2,251	2,320	2,230	2,277	113,100	2,277
2017-10-06	2,365	2,370	2,274	2,280	150,400	2,280
2017-10-05	2,400	2,405	2,305	2,315	142,200	2,315
2017-10-04	2,447	2,493	2,390	2,400	146,100	2,400
2017-10-03	2,420	2,480	2,347	2,447	304,000	2,447
2017-10-02	2,352	2,464	2,347	2,389	224,900	2,389
2017-09-29	2,381	2,405	2,316	2,337	234,200	2,337
2017-09-28	2,629	2,630	2,350	2,380	742,500	2,380
2017-09-27	2,462	2,624	2,430	2,545	634,300	2,545
2017-09-26	2,550	2,642	2,439	2,455	772,700	2,455
2017-09-25	2,560	2,815	2,555	2,575	2,626,600	2,575
2017-09-22	2,241	2,540	2,213	2,521	1,874,800	2,521
2017-09-21	2,465	2,618	2,281	2,281	1,663,500	2,281
2017-09-20	2,136	2,275	2,111	2,270	414,600	2,270
2017-09-19	2,110	2,136	2,052	2,091	106,300	2,091
2017-09-15	1,999	2,065	1,989	2,045	139,500	2,045
2017-09-14	2,070	2,072	1,980	2,010	198,400	2,010
2017-09-13	2,128	2,177	2,055	2,065	254,300	2,065
2017-09-12	2,139	2,272	2,090	2,117	797,000	2,117
2017-09-11	2,077	2,457	2,050	2,095	1,508,000	2,095
2017-09-08	1,979	2,040	1,955	2,027	151,600	2,027
2017-09-07	2,030	2,065	1,963	1,969	168,600	1,969
2017-09-06	1,888	2,123	1,886	2,005	334,000	2,005
2017-09-05	2,132	2,199	1,907	1,990	454,800	1,990
2017-09-04	2,175	2,183	2,097	2,141	316,600	2,141
2017-09-01	2,357	2,365	2,212	2,219	247,500	2,219
2017-08-31	2,310	2,379	2,310	2,318	169,400	2,318
2017-08-30	2,430	2,469	2,310	2,325	331,900	2,325
2017-08-29	2,400	2,445	2,345	2,387	329,600	2,387
2017-08-28	2,506	2,584	2,443	2,446	628,000	2,446
2017-08-25	2,490	2,668	2,460	2,489	1,589,300	2,489
2017-08-24	2,251	2,590	2,235	2,550	1,810,800	2,550
2017-08-23	2,170	2,310	2,120	2,251	467,700	2,251
2017-08-22	2,115	2,151	2,075	2,142	181,200	2,142
2017-08-21	2,250	2,251	2,150	2,150	233,600	2,150
2017-08-18	2,222	2,280	2,182	2,190	348,400	2,190
2017-08-17	2,183	2,380	2,181	2,283	561,200	2,283
2017-08-16	2,198	2,285	2,175	2,206	325,600	2,206
2017-08-15	2,188	2,220	2,142	2,166	246,100	2,166
2017-08-14	2,040	2,200	2,012	2,165	256,600	2,165
2017-08-10	2,195	2,255	2,090	2,102	405,600	2,102
2017-08-09	2,305	2,339	2,142	2,195	571,700	2,195
2017-08-08	2,355	2,445	2,260	2,309	1,123,300	2,309
2017-08-07	2,450	2,637	2,336	2,355	1,514,200	2,355
2017-08-04	2,200	2,576	2,149	2,478	3,746,000	2,478
2017-08-03	2,553	2,833	2,320	2,343	5,972,000	2,343
2017-08-02	2,010	2,333	1,976	2,333	2,188,100	2,333
2017-08-01	2,285	2,316	1,933	1,933	1,075,800	1,933
2017-07-31	2,450	2,548	2,265	2,311	728,300	2,311
2017-07-28	2,595	2,658	2,342	2,370	881,600	2,370
2017-07-27	2,968	3,065	2,720	2,745	916,100	2,745
2017-07-26	2,983	3,140	2,836	3,010	2,465,400	3,010
2017-07-25	2,333	2,833	2,333	2,833	4,114,700	2,833
2017-07-24	2,149	2,424	2,126	2,333	790,800	2,333
2017-07-21	2,269	2,276	2,154	2,197	405,700	2,197
2017-07-20	2,303	2,357	2,208	2,270	461,400	2,270
2017-07-19	2,365	2,523	2,241	2,269	817,100	2,269
2017-07-18	2,754	2,767	2,357	2,371	1,141,100	2,371
2017-07-14	2,940	3,100	2,763	2,854	445,600	2,854
2017-07-13	3,200	3,345	3,015	3,015	686,300	3,015
2017-07-12	3,025	3,210	2,915	3,105	607,800	3,105
2017-07-11	3,555	3,700	3,075	3,165	2,014,200	3,165
2017-07-10	2,891	3,345	2,587	3,345	2,691,500	3,345
2017-07-07	2,770	2,988	2,686	2,841	879,200	2,841
2017-07-06	2,916	3,145	2,632	2,770	1,242,600	2,770
2017-07-05	3,460	3,460	3,005	3,070	1,856,600	3,070
2017-07-04	3,305	3,400	2,831	2,960	1,824,100	2,960
2017-07-03	2,743	3,095	2,715	3,095	2,528,800	3,095
2017-06-30	2,593	2,593	2,593	2,593	127,600	2,593
2017-06-29	1,813	2,093	1,805	2,093	2,459,900	2,093
2017-06-28	1,648	1,752	1,604	1,693	644,900	1,693
2017-06-27	1,650	1,697	1,600	1,627	312,000	1,627
2017-06-26	1,652	1,693	1,587	1,678	329,300	1,678
2017-06-23	1,641	1,681	1,555	1,603	415,700	1,603
2017-06-22	1,758	1,843	1,660	1,668	499,700	1,668
2017-06-21	1,662	1,780	1,610	1,728	787,400	1,728
2017-06-20	1,565	1,815	1,544	1,601	1,199,500	1,601
2017-06-19	1,550	1,627	1,510	1,575	521,100	1,575
2017-06-16	1,641	1,850	1,515	1,549	914,700	1,549
2017-06-15	1,895	1,959	1,630	1,671	1,247,200	1,671
2017-06-14	1,686	2,100	1,658	1,935	2,942,000	1,935
2017-06-13	1,500	1,992	1,450	1,726	3,760,500	1,726
2017-06-12	1,310	1,592	1,297	1,592	1,881,000	1,592
2017-06-09	1,308	1,338	1,287	1,292	201,500	1,292
2017-06-08	1,276	1,341	1,231	1,338	497,700	1,338
2017-06-07	1,302	1,352	1,270	1,301	390,500	1,301
2017-06-06	1,300	1,352	1,241	1,283	426,400	1,283
2017-06-05	1,330	1,415	1,264	1,316	1,169,600	1,316
2017-06-02	1,560	1,583	1,317	1,330	1,280,700	1,330
2017-06-01	1,700	1,776	1,524	1,598	1,521,900	1,598
2017-05-31	1,884	1,891	1,701	1,713	1,184,000	1,713
2017-05-30	1,739	2,050	1,697	1,924	3,542,900	1,924
2017-05-29	1,801	1,924	1,730	1,739	2,641,700	1,739
2017-05-26	1,180	1,524	1,102	1,524	2,099,500	1,524
2017-05-25	1,343	1,354	1,160	1,224	3,358,300	1,224
2017-05-24	1,183	1,332	1,085	1,313	7,184,200	1,313
2017-05-23	987	1,032	962	1,032	3,112,400	1,032
2017-05-22	732	732	732	732	126,600	732
2017-05-19	632	632	632	632	104,400	632
2017-05-18	532	532	532	532	130,700	532
2017-05-17	372	452	364	452	634,800	452
2017-05-16	371	375	370	372	18,100	372
2017-05-15	367	371	366	370	26,100	370
2017-05-12	375	376	360	366	59,400	366
2017-05-11	383	384	374	374	48,000	374
2017-05-10	404	404	383	385	118,300	385
2017-05-09	408	415	391	403	357,200	403
2017-05-08	365	435	356	432	847,300	432
2017-05-02	355	360	354	355	11,600	355
2017-05-01	352	357	352	355	13,800	355
2017-04-28	356	360	354	355	9,000	355
2017-04-27	354	358	352	354	3,000	354
2017-04-26	358	358	353	356	9,500	356
2017-04-25	353	357	350	355	12,600	355
2017-04-24	363	363	352	355	16,100	355
2017-04-21	366	368	363	363	2,900	363
2017-04-20	364	368	360	366	6,700	366
2017-04-19	357	360	356	360	7,500	360
2017-04-18	354	363	350	352	15,500	352
2017-04-17	343	357	343	349	11,900	349
2017-04-14	354	360	345	350	12,300	350
2017-04-13	341	350	336	350	22,100	350
2017-04-12	355	356	341	345	32,900	345
2017-04-11	363	363	355	361	24,400	361
2017-04-10	361	370	359	363	19,500	363
2017-04-07	371	374	360	361	38,900	361
2017-04-06	380	381	365	375	41,100	375
2017-04-05	383	388	381	382	11,100	382
2017-04-04	399	399	381	385	32,100	385
2017-04-03	398	402	397	400	9,500	400
2017-03-31	402	403	400	400	11,800	400
2017-03-30	399	402	399	402	4,500	402
2017-03-29	398	402	398	402	5,900	402
2017-03-28	396	399	396	399	6,500	399
2017-03-27	400	402	395	396	14,400	396
2017-03-24	402	403	397	400	25,800	400
2017-03-23	401	403	401	401	1,700	401
2017-03-22	400	403	399	401	9,700	401
2017-03-21	400	403	399	401	13,900	401
2017-03-17	399	403	399	403	12,500	403
2017-03-16	399	401	399	400	9,900	400
2017-03-15	401	405	400	400	17,200	400
2017-03-14	402	406	400	403	21,000	403
2017-03-13	406	407	403	403	22,800	403
2017-03-10	410	410	404	406	12,600	406
2017-03-09	412	421	395	406	75,700	406
2017-03-08	415	417	412	413	11,700	413
2017-03-07	416	428	411	416	57,100	416
2017-03-06	404	413	402	413	55,800	413
2017-03-03	403	405	401	405	19,500	405
2017-03-02	404	404	400	403	9,800	403
2017-03-01	405	405	401	401	20,500	401
2017-02-28	403	406	402	405	8,400	405
2017-02-27	406	406	401	402	9,600	402
2017-02-24	401	405	400	403	18,100	403
2017-02-23	406	406	402	403	17,700	403
2017-02-22	403	406	401	406	12,700	406
2017-02-21	403	404	400	402	22,100	402
2017-02-20	398	405	374	403	77,800	403
2017-02-17	402	404	402	404	3,400	404
2017-02-16	405	407	398	401	24,800	401
2017-02-15	413	413	402	402	36,000	402
2017-02-14	403	413	395	411	155,900	411
2017-02-13	445	449	440	448	13,700	448
2017-02-10	434	442	422	439	30,300	439
2017-02-09	434	449	434	436	27,500	436
2017-02-08	422	434	422	433	12,000	433
2017-02-07	428	428	421	422	7,100	422
2017-02-06	420	425	420	422	10,800	422
2017-02-03	426	427	418	418	21,300	418
2017-02-02	434	435	426	427	11,300	427
2017-02-01	428	432	426	427	19,100	427
2017-01-31	430	439	428	439	38,600	439
2017-01-30	457	457	434	440	65,600	440
2017-01-27	472	473	462	465	18,500	465
2017-01-26	469	476	460	469	25,200	469
2017-01-25	471	474	451	461	46,100	461
2017-01-24	468	481	467	471	28,500	471
2017-01-23	454	484	445	479	49,500	479
2017-01-20	468	470	445	456	54,500	456
2017-01-19	450	515	444	460	312,900	460
2017-01-18	435	449	434	445	20,200	445
2017-01-17	430	453	427	439	58,700	439
2017-01-16	434	437	429	431	14,400	431
2017-01-13	429	434	427	433	9,600	433
2017-01-12	438	438	430	430	19,000	430
2017-01-11	434	442	430	437	18,300	437
2017-01-10	430	439	430	437	21,200	437
2017-01-06	432	435	428	430	18,600	430
2017-01-05	427	442	424	435	40,000	435
2017-01-04	418	434	413	427	54,600	427

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