2351 (株)ASJ の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,901	1,919	1,867	1,918	40,400	1,918
2019-12-27	1,917	1,940	1,905	1,913	29,800	1,913
2019-12-26	1,904	1,931	1,894	1,923	63,000	1,923
2019-12-25	1,899	1,934	1,880	1,912	49,900	1,912
2019-12-24	1,890	1,937	1,883	1,890	79,900	1,890
2019-12-23	1,780	1,873	1,777	1,866	69,500	1,866
2019-12-20	1,781	1,781	1,745	1,770	60,100	1,770
2019-12-19	1,811	1,813	1,790	1,791	28,900	1,791
2019-12-18	1,852	1,852	1,795	1,821	71,400	1,821
2019-12-17	1,847	1,874	1,835	1,861	30,900	1,861
2019-12-16	1,875	1,879	1,845	1,856	32,700	1,856
2019-12-13	1,907	1,911	1,872	1,872	43,000	1,872
2019-12-12	1,930	1,948	1,898	1,911	28,800	1,911
2019-12-11	1,946	1,960	1,888	1,935	69,100	1,935
2019-12-10	1,939	1,969	1,932	1,957	24,300	1,957
2019-12-09	1,970	1,988	1,932	1,941	42,200	1,941
2019-12-06	1,977	1,996	1,966	1,970	44,600	1,970
2019-12-05	2,019	2,019	1,975	1,995	45,700	1,995
2019-12-04	2,004	2,009	1,982	2,007	34,900	2,007
2019-12-03	1,993	2,028	1,973	2,011	42,200	2,011
2019-12-02	2,004	2,030	1,986	1,993	45,200	1,993
2019-11-29	1,951	2,057	1,951	2,020	99,300	2,020
2019-11-28	2,002	2,002	1,957	1,962	76,100	1,962
2019-11-27	2,021	2,055	2,000	2,011	50,800	2,011
2019-11-26	2,050	2,081	2,024	2,039	53,100	2,039
2019-11-25	2,036	2,066	1,999	2,050	77,500	2,050
2019-11-22	1,997	2,026	1,989	2,019	44,500	2,019
2019-11-21	2,005	2,010	1,967	1,979	42,800	1,979
2019-11-20	1,997	2,015	1,960	1,983	50,200	1,983
2019-11-19	1,981	2,063	1,964	1,973	85,900	1,973
2019-11-18	1,938	1,979	1,926	1,979	38,200	1,979
2019-11-15	1,939	1,952	1,905	1,938	47,100	1,938
2019-11-14	1,920	1,960	1,903	1,939	33,700	1,939
2019-11-13	1,922	1,954	1,890	1,916	47,100	1,916
2019-11-12	1,885	1,980	1,883	1,916	86,500	1,916
2019-11-11	1,884	1,924	1,871	1,905	39,500	1,905
2019-11-08	1,910	1,911	1,855	1,863	48,000	1,863
2019-11-07	1,874	1,927	1,849	1,899	44,600	1,899
2019-11-06	1,900	1,910	1,867	1,874	54,200	1,874
2019-11-05	1,960	1,962	1,900	1,903	62,400	1,903
2019-11-01	1,881	1,970	1,830	1,970	94,600	1,970
2019-10-31	1,978	1,991	1,853	1,891	141,000	1,891
2019-10-30	2,136	2,145	1,973	1,992	167,300	1,992
2019-10-29	2,056	2,199	2,049	2,152	181,500	2,152
2019-10-28	2,028	2,084	2,020	2,028	89,600	2,028
2019-10-25	2,002	2,113	1,975	2,002	139,000	2,002
2019-10-24	1,890	2,100	1,870	2,023	295,500	2,023
2019-10-23	1,838	1,929	1,822	1,874	108,600	1,874
2019-10-21	1,812	1,858	1,812	1,844	29,400	1,844
2019-10-18	1,808	1,845	1,805	1,825	28,800	1,825
2019-10-17	1,809	1,827	1,805	1,813	26,400	1,813
2019-10-16	1,796	1,848	1,796	1,818	52,800	1,818
2019-10-15	1,830	1,842	1,800	1,800	82,200	1,800
2019-10-11	1,790	1,860	1,790	1,827	92,100	1,827
2019-10-10	1,821	1,835	1,796	1,796	78,000	1,796
2019-10-09	1,820	1,854	1,819	1,826	39,100	1,826
2019-10-08	1,852	1,857	1,828	1,840	57,400	1,840
2019-10-07	1,879	1,887	1,855	1,855	39,900	1,855
2019-10-04	1,826	1,911	1,826	1,863	113,400	1,863
2019-10-03	1,808	1,875	1,804	1,841	66,600	1,841
2019-10-02	1,800	1,834	1,795	1,823	31,700	1,823
2019-10-01	-	-	-	1,808	-	1,808
2019-09-30	1,810	1,817	1,791	1,808	39,800	1,808
2019-09-27	1,828	1,866	1,811	1,814	69,300	1,814
2019-09-26	1,860	1,880	1,843	1,846	63,300	1,846
2019-09-25	1,869	1,905	1,836	1,865	93,900	1,865
2019-09-24	1,863	1,878	1,820	1,873	76,800	1,873
2019-09-20	1,804	1,908	1,796	1,888	100,700	1,888
2019-09-19	1,805	1,854	1,790	1,821	54,700	1,821
2019-09-18	1,848	1,957	1,803	1,810	226,800	1,810
2019-09-17	1,832	1,835	1,801	1,808	33,100	1,808
2019-09-13	1,806	1,875	1,790	1,849	113,000	1,849
2019-09-12	1,820	1,820	1,776	1,784	34,000	1,784
2019-09-11	1,802	1,819	1,781	1,819	28,800	1,819
2019-09-10	1,788	1,825	1,751	1,809	62,400	1,809
2019-09-09	1,720	1,794	1,713	1,770	56,400	1,770
2019-09-06	1,751	1,765	1,724	1,731	34,300	1,731
2019-09-05	1,770	1,774	1,726	1,751	30,200	1,751
2019-09-04	1,752	1,781	1,718	1,745	44,000	1,745
2019-09-03	1,670	1,830	1,660	1,781	133,000	1,781
2019-09-02	1,692	1,699	1,662	1,677	28,800	1,677
2019-08-30	1,655	1,719	1,641	1,704	53,400	1,704
2019-08-29	1,637	1,658	1,600	1,642	65,000	1,642
2019-08-28	1,710	1,710	1,633	1,638	72,600	1,638
2019-08-27	1,752	1,768	1,702	1,704	41,700	1,704
2019-08-26	1,740	1,768	1,722	1,747	34,900	1,747
2019-08-23	1,802	1,806	1,778	1,778	49,100	1,778
2019-08-22	1,836	1,840	1,787	1,815	72,000	1,815
2019-08-21	1,800	1,844	1,779	1,836	73,500	1,836
2019-08-20	1,798	1,820	1,772	1,795	68,400	1,795
2019-08-19	1,797	1,825	1,782	1,798	62,400	1,798
2019-08-16	1,716	1,814	1,700	1,775	121,200	1,775
2019-08-15	1,665	1,740	1,657	1,715	63,000	1,715
2019-08-14	1,720	1,753	1,696	1,697	33,100	1,697
2019-08-13	1,690	1,747	1,681	1,736	26,900	1,736
2019-08-09	1,735	1,775	1,693	1,712	49,500	1,712
2019-08-08	1,747	1,781	1,711	1,767	57,900	1,767
2019-08-07	1,736	1,758	1,700	1,747	51,700	1,747
2019-08-06	1,627	1,750	1,622	1,736	87,800	1,736
2019-08-05	1,687	1,744	1,665	1,730	108,300	1,730
2019-08-02	1,662	1,683	1,636	1,674	46,000	1,674
2019-08-01	1,703	1,705	1,675	1,694	67,400	1,694
2019-07-31	1,723	1,736	1,713	1,720	32,500	1,720
2019-07-30	1,724	1,761	1,703	1,745	46,200	1,745
2019-07-29	1,701	1,736	1,675	1,714	60,300	1,714
2019-07-26	1,693	1,724	1,691	1,699	33,900	1,699
2019-07-25	1,730	1,768	1,701	1,701	88,500	1,701
2019-07-24	1,692	1,750	1,664	1,740	120,500	1,740
2019-07-23	1,674	1,703	1,650	1,674	49,700	1,674
2019-07-22	1,611	1,668	1,611	1,650	45,900	1,650
2019-07-19	1,631	1,646	1,617	1,633	48,300	1,633
2019-07-18	1,605	1,646	1,605	1,624	69,000	1,624
2019-07-17	1,713	1,743	1,603	1,612	202,400	1,612
2019-07-16	1,652	1,685	1,615	1,633	93,200	1,633
2019-07-12	1,701	1,758	1,662	1,670	169,400	1,670
2019-07-11	1,789	1,798	1,704	1,710	203,600	1,710
2019-07-10	1,843	1,843	1,780	1,799	187,700	1,799
2019-07-09	1,931	1,950	1,855	1,863	279,100	1,863
2019-07-08	1,876	1,968	1,828	1,911	399,500	1,911
2019-07-05	1,741	1,930	1,705	1,930	481,300	1,930
2019-07-04	1,701	1,799	1,656	1,750	377,300	1,750
2019-07-03	1,720	1,780	1,689	1,697	176,500	1,697
2019-07-02	1,677	1,737	1,615	1,734	312,100	1,734
2019-07-01	1,708	1,788	1,690	1,695	367,400	1,695
2019-06-28	1,601	1,738	1,601	1,713	797,100	1,713
2019-06-27	1,465	1,750	1,452	1,561	609,700	1,561
2019-06-26	1,489	1,538	1,452	1,460	113,400	1,460
2019-06-25	1,543	1,582	1,470	1,489	106,100	1,489
2019-06-24	1,546	1,571	1,540	1,550	24,400	1,550
2019-06-21	1,589	1,605	1,540	1,575	62,700	1,575
2019-06-20	1,550	1,610	1,531	1,581	70,400	1,581
2019-06-19	1,557	1,567	1,524	1,548	54,700	1,548
2019-06-18	1,605	1,617	1,528	1,530	101,900	1,530
2019-06-17	1,648	1,654	1,606	1,623	56,600	1,623
2019-06-14	1,610	1,671	1,580	1,632	126,300	1,632
2019-06-13	1,551	1,640	1,507	1,626	136,300	1,626
2019-06-12	1,571	1,594	1,550	1,560	61,500	1,560
2019-06-11	1,582	1,617	1,560	1,567	107,500	1,567
2019-06-10	1,590	1,666	1,567	1,581	192,600	1,581
2019-06-07	1,707	1,730	1,573	1,598	469,200	1,598
2019-06-06	1,659	1,900	1,631	1,747	1,778,300	1,747
2019-06-05	1,500	1,567	1,464	1,506	101,200	1,506
2019-06-04	1,462	1,473	1,427	1,466	63,200	1,466
2019-06-03	1,479	1,488	1,417	1,420	78,300	1,420
2019-05-31	1,475	1,528	1,465	1,510	79,000	1,510
2019-05-30	1,530	1,541	1,485	1,485	84,800	1,485
2019-05-29	1,549	1,569	1,504	1,551	74,800	1,551
2019-05-28	1,550	1,578	1,538	1,543	45,400	1,543
2019-05-27	1,598	1,598	1,550	1,565	41,300	1,565
2019-05-24	1,580	1,605	1,550	1,560	87,700	1,560
2019-05-23	1,649	1,649	1,598	1,603	71,700	1,603
2019-05-22	1,679	1,720	1,645	1,645	147,600	1,645
2019-05-21	1,712	1,734	1,632	1,634	167,400	1,634
2019-05-20	1,800	1,930	1,719	1,734	346,800	1,734
2019-05-17	1,687	1,825	1,641	1,819	241,900	1,819
2019-05-16	1,550	1,728	1,500	1,691	327,300	1,691
2019-05-15	1,672	1,728	1,627	1,692	98,000	1,692
2019-05-14	1,593	1,686	1,586	1,676	166,200	1,676
2019-05-13	1,700	1,775	1,654	1,670	152,400	1,670
2019-05-10	1,737	1,779	1,688	1,711	145,000	1,711
2019-05-09	1,835	1,861	1,750	1,760	140,600	1,760
2019-05-08	1,778	1,835	1,735	1,825	164,500	1,825
2019-05-07	1,795	1,882	1,795	1,818	228,100	1,818
2019-04-26	1,788	1,893	1,728	1,791	268,900	1,791
2019-04-25	1,831	1,859	1,763	1,788	239,500	1,788
2019-04-24	1,864	1,908	1,808	1,808	196,200	1,808
2019-04-23	1,900	1,910	1,814	1,842	245,100	1,842
2019-04-22	1,960	1,970	1,848	1,887	209,300	1,887
2019-04-19	1,952	2,019	1,908	1,937	465,400	1,937
2019-04-18	2,062	2,089	1,912	1,928	395,000	1,928
2019-04-17	2,027	2,092	1,927	2,033	811,900	2,033
2019-04-16	2,150	2,289	1,990	2,008	964,000	2,008
2019-04-15	2,097	2,422	2,084	2,165	1,623,900	2,165
2019-04-12	2,326	2,422	1,998	2,098	1,574,400	2,098
2019-04-11	2,705	2,775	2,327	2,348	1,274,400	2,348
2019-04-10	2,861	3,120	2,671	2,782	3,265,000	2,782
2019-04-09	2,341	2,811	2,253	2,811	3,704,600	2,811
2019-04-08	1,941	2,311	1,910	2,311	1,266,400	2,311
2019-04-05	2,033	2,099	1,881	1,911	701,500	1,911
2019-04-04	2,302	2,340	1,941	2,000	750,800	2,000
2019-04-03	2,566	2,664	2,201	2,257	740,500	2,257
2019-04-02	3,145	3,170	2,430	2,588	721,100	2,588
2019-04-01	2,809	3,150	2,767	3,130	813,400	3,130
2019-03-29	2,831	2,850	2,635	2,670	325,200	2,670
2019-03-28	2,700	2,839	2,565	2,731	500,700	2,731
2019-03-27	2,445	2,689	2,425	2,474	483,900	2,474
2019-03-26	2,529	3,025	2,404	2,490	1,208,700	2,490
2019-03-25	2,061	2,603	2,006	2,603	666,800	2,603
2019-03-22	2,140	2,334	2,033	2,103	541,900	2,103
2019-03-20	1,832	2,199	1,815	2,190	734,700	2,190
2019-03-19	1,810	1,834	1,760	1,805	47,300	1,805
2019-03-18	1,793	1,932	1,777	1,829	113,200	1,829
2019-03-15	1,985	1,990	1,767	1,777	203,300	1,777
2019-03-14	2,075	2,080	1,980	2,007	119,500	2,007
2019-03-13	2,000	2,100	1,930	2,098	218,400	2,098
2019-03-12	1,927	2,120	1,903	2,024	480,500	2,024
2019-03-11	1,648	1,956	1,633	1,887	555,400	1,887
2019-03-08	1,563	1,565	1,524	1,556	33,500	1,556
2019-03-07	1,615	1,630	1,560	1,563	28,300	1,563
2019-03-06	1,595	1,599	1,559	1,582	21,200	1,582
2019-03-05	1,502	1,594	1,479	1,576	33,300	1,576
2019-03-04	1,466	1,501	1,466	1,497	20,200	1,497
2019-03-01	1,480	1,538	1,474	1,496	34,000	1,496
2019-02-28	1,571	1,576	1,497	1,497	33,400	1,497
2019-02-27	1,555	1,591	1,551	1,571	36,700	1,571
2019-02-26	1,555	1,573	1,537	1,562	17,000	1,562
2019-02-25	1,556	1,600	1,539	1,558	19,800	1,558
2019-02-22	1,520	1,582	1,517	1,560	25,500	1,560
2019-02-21	1,600	1,601	1,540	1,543	50,600	1,543
2019-02-20	1,634	1,649	1,602	1,605	21,600	1,605
2019-02-19	1,674	1,711	1,630	1,634	41,400	1,634
2019-02-18	1,714	1,725	1,661	1,674	53,000	1,674
2019-02-15	1,673	1,730	1,673	1,714	37,800	1,714
2019-02-14	1,698	1,739	1,674	1,710	44,100	1,710
2019-02-13	1,670	1,694	1,641	1,691	26,800	1,691
2019-02-12	1,644	1,670	1,548	1,630	95,400	1,630
2019-02-08	1,655	1,695	1,639	1,675	44,900	1,675
2019-02-07	1,720	1,734	1,653	1,671	70,400	1,671
2019-02-06	1,700	1,767	1,700	1,724	68,300	1,724
2019-02-05	1,711	1,736	1,689	1,699	34,800	1,699
2019-02-04	1,720	1,749	1,697	1,717	54,300	1,717
2019-02-01	1,666	1,717	1,650	1,711	46,300	1,711
2019-01-31	1,650	1,715	1,647	1,662	28,500	1,662
2019-01-30	1,643	1,705	1,609	1,635	77,400	1,635
2019-01-29	1,644	1,747	1,623	1,675	68,400	1,675
2019-01-28	1,611	1,728	1,611	1,644	139,700	1,644
2019-01-25	1,627	1,680	1,610	1,647	78,300	1,647
2019-01-24	1,597	1,659	1,589	1,644	53,300	1,644
2019-01-23	1,526	1,620	1,510	1,606	49,700	1,606
2019-01-22	1,536	1,578	1,497	1,561	60,600	1,561
2019-01-21	1,629	1,629	1,559	1,559	45,000	1,559
2019-01-18	1,619	1,638	1,573	1,604	56,600	1,604
2019-01-17	1,571	1,661	1,550	1,623	101,700	1,623
2019-01-16	1,495	1,580	1,476	1,580	68,800	1,580
2019-01-15	1,477	1,526	1,430	1,502	72,600	1,502
2019-01-11	1,482	1,632	1,420	1,492	346,900	1,492
2019-01-10	1,370	1,379	1,297	1,332	80,100	1,332
2019-01-09	1,251	1,352	1,251	1,347	62,800	1,347
2019-01-08	1,196	1,250	1,196	1,238	26,600	1,238
2019-01-07	1,226	1,226	1,191	1,196	49,300	1,196
2019-01-04	1,121	1,195	1,114	1,174	20,700	1,174

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