2351 (株)ASJ の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	789	827	766	827	15,200	827
2020-12-29	780	789	768	779	15,900	779
2020-12-28	801	808	763	777	38,000	777
2020-12-25	776	817	761	817	42,900	817
2020-12-24	765	772	752	761	49,200	761
2020-12-23	787	797	767	768	21,800	768
2020-12-22	805	808	777	780	22,900	780
2020-12-21	816	838	810	813	18,600	813
2020-12-18	841	842	810	816	41,500	816
2020-12-17	862	873	843	849	20,800	849
2020-12-16	874	874	860	863	8,500	863
2020-12-15	880	880	864	873	16,100	873
2020-12-14	884	893	878	882	10,800	882
2020-12-11	881	899	862	899	21,900	899
2020-12-10	880	881	865	866	25,900	866
2020-12-09	911	911	885	889	21,800	889
2020-12-08	922	927	912	915	12,800	915
2020-12-07	952	952	911	917	18,000	917
2020-12-04	949	949	930	942	17,700	942
2020-12-03	952	955	931	947	20,500	947
2020-12-02	902	937	902	937	30,100	937
2020-12-01	894	915	894	902	20,000	902
2020-11-30	907	907	888	894	9,000	894
2020-11-27	883	907	880	898	13,600	898
2020-11-26	871	888	871	884	4,600	884
2020-11-25	897	897	870	871	12,300	871
2020-11-24	892	892	870	875	5,500	875
2020-11-20	857	886	856	877	9,300	877
2020-11-19	885	885	864	868	14,800	868
2020-11-18	886	897	879	890	18,300	890
2020-11-17	918	923	891	894	17,300	894
2020-11-16	915	915	882	906	20,700	906
2020-11-13	908	916	895	915	13,200	915
2020-11-12	963	963	903	903	27,000	903
2020-11-11	873	931	873	918	29,600	918
2020-11-10	913	920	870	888	56,300	888
2020-11-09	950	950	908	913	49,200	913
2020-11-06	967	967	939	944	28,800	944
2020-11-05	963	998	940	967	44,300	967
2020-11-04	946	967	937	944	30,100	944
2020-11-02	968	976	944	946	21,700	946
2020-10-30	1,037	1,037	966	972	26,900	972
2020-10-29	994	1,010	989	1,009	19,700	1,009
2020-10-28	1,011	1,019	999	1,000	15,500	1,000
2020-10-27	1,002	1,029	1,001	1,012	17,400	1,012
2020-10-26	1,031	1,040	1,006	1,016	20,500	1,016
2020-10-23	1,043	1,049	1,022	1,034	31,300	1,034
2020-10-22	1,086	1,101	1,044	1,054	34,200	1,054
2020-10-21	1,043	1,105	1,043	1,086	29,900	1,086
2020-10-20	1,038	1,078	1,022	1,054	70,200	1,054
2020-10-19	1,090	1,115	1,081	1,106	16,000	1,106
2020-10-16	1,110	1,128	1,076	1,102	27,500	1,102
2020-10-15	1,153	1,159	1,103	1,116	45,600	1,116
2020-10-14	1,162	1,172	1,140	1,153	35,500	1,153
2020-10-13	1,194	1,194	1,163	1,171	33,600	1,171
2020-10-12	1,210	1,210	1,186	1,194	15,500	1,194
2020-10-09	1,214	1,221	1,185	1,200	35,700	1,200
2020-10-08	1,232	1,237	1,214	1,223	21,200	1,223
2020-10-07	1,238	1,266	1,226	1,231	65,100	1,231
2020-10-06	1,196	1,249	1,196	1,232	53,000	1,232
2020-10-05	1,195	1,215	1,186	1,200	34,200	1,200
2020-10-02	1,237	1,237	1,180	1,195	85,100	1,195
2020-09-30	1,244	1,268	1,220	1,237	56,900	1,237
2020-09-29	1,204	1,259	1,184	1,244	97,200	1,244
2020-09-28	1,189	1,266	1,140	1,229	225,400	1,229
2020-09-25	1,112	1,348	1,090	1,207	745,600	1,207
2020-09-24	1,121	1,121	1,081	1,088	24,900	1,088
2020-09-23	1,126	1,126	1,101	1,114	10,700	1,114
2020-09-18	1,127	1,127	1,110	1,126	11,900	1,126
2020-09-17	1,107	1,115	1,100	1,114	7,600	1,114
2020-09-16	1,123	1,124	1,111	1,117	7,800	1,117
2020-09-15	1,105	1,118	1,088	1,115	12,600	1,115
2020-09-14	1,096	1,109	1,089	1,106	14,000	1,106
2020-09-11	1,113	1,113	1,091	1,102	9,600	1,102
2020-09-10	1,111	1,123	1,098	1,102	12,000	1,102
2020-09-09	1,097	1,117	1,097	1,109	8,800	1,109
2020-09-08	1,097	1,108	1,085	1,107	22,600	1,107
2020-09-07	1,118	1,118	1,090	1,097	17,900	1,097
2020-09-04	1,115	1,115	1,087	1,113	20,800	1,113
2020-09-03	1,140	1,140	1,117	1,118	11,200	1,118
2020-09-02	1,123	1,146	1,122	1,131	15,800	1,131
2020-09-01	1,131	1,137	1,109	1,123	9,000	1,123
2020-08-31	1,088	1,138	1,088	1,108	17,800	1,108
2020-08-28	1,115	1,120	1,064	1,092	46,800	1,092
2020-08-27	1,127	1,127	1,113	1,120	13,500	1,120
2020-08-26	1,130	1,156	1,120	1,127	16,200	1,127
2020-08-25	1,143	1,163	1,140	1,140	24,200	1,140
2020-08-24	1,127	1,140	1,112	1,140	11,800	1,140
2020-08-21	1,113	1,139	1,112	1,136	9,500	1,136
2020-08-20	1,121	1,129	1,097	1,111	15,800	1,111
2020-08-19	1,096	1,124	1,085	1,120	16,000	1,120
2020-08-18	1,079	1,098	1,053	1,098	16,000	1,098
2020-08-17	1,118	1,127	1,061	1,066	52,600	1,066
2020-08-14	1,148	1,148	1,111	1,136	19,000	1,136
2020-08-13	1,098	1,143	1,098	1,130	18,000	1,130
2020-08-12	1,085	1,113	1,084	1,098	14,100	1,098
2020-08-11	1,112	1,112	1,084	1,091	6,600	1,091
2020-08-07	1,098	1,103	1,079	1,082	19,700	1,082
2020-08-06	1,125	1,127	1,094	1,109	16,100	1,109
2020-08-05	1,083	1,113	1,077	1,102	23,300	1,102
2020-08-04	1,107	1,150	1,107	1,113	15,600	1,113
2020-08-03	1,063	1,095	1,056	1,090	16,800	1,090
2020-07-31	1,100	1,106	1,037	1,056	34,600	1,056
2020-07-30	1,110	1,142	1,093	1,103	44,200	1,103
2020-07-29	1,159	1,159	1,113	1,121	32,900	1,121
2020-07-28	1,189	1,195	1,140	1,159	24,100	1,159
2020-07-27	1,200	1,200	1,160	1,172	24,000	1,172
2020-07-22	1,212	1,225	1,180	1,214	32,800	1,214
2020-07-21	1,226	1,236	1,212	1,236	8,200	1,236
2020-07-20	1,210	1,226	1,178	1,226	18,200	1,226
2020-07-17	1,245	1,249	1,202	1,210	22,400	1,210
2020-07-16	1,265	1,269	1,240	1,245	24,400	1,245
2020-07-15	1,255	1,285	1,255	1,268	19,900	1,268
2020-07-14	1,290	1,290	1,244	1,248	36,100	1,248
2020-07-13	1,271	1,291	1,230	1,291	34,900	1,291
2020-07-10	1,283	1,308	1,262	1,262	30,600	1,262
2020-07-09	1,357	1,357	1,291	1,302	42,400	1,302
2020-07-08	1,288	1,381	1,276	1,364	67,000	1,364
2020-07-07	1,315	1,323	1,266	1,310	56,100	1,310
2020-07-06	1,278	1,324	1,278	1,292	34,200	1,292
2020-07-03	1,264	1,306	1,260	1,291	51,900	1,291
2020-07-02	1,326	1,330	1,261	1,264	76,900	1,264
2020-07-01	1,373	1,388	1,322	1,326	32,300	1,326
2020-06-30	1,396	1,409	1,336	1,360	32,600	1,360
2020-06-29	1,407	1,423	1,372	1,377	60,500	1,377
2020-06-26	1,487	1,487	1,422	1,437	65,200	1,437
2020-06-25	1,477	1,514	1,449	1,488	59,300	1,488
2020-06-24	1,480	1,514	1,474	1,489	43,400	1,489
2020-06-23	1,535	1,575	1,485	1,490	98,200	1,490
2020-06-22	1,470	1,536	1,453	1,511	67,500	1,511
2020-06-19	1,466	1,492	1,446	1,477	29,000	1,477
2020-06-18	1,456	1,496	1,419	1,466	59,000	1,466
2020-06-17	1,485	1,500	1,440	1,466	68,700	1,466
2020-06-16	1,440	1,510	1,421	1,485	103,800	1,485
2020-06-15	1,500	1,563	1,360	1,375	159,900	1,375
2020-06-12	1,455	1,520	1,400	1,485	178,700	1,485
2020-06-11	1,700	1,723	1,536	1,554	446,200	1,554
2020-06-10	1,475	1,725	1,471	1,725	745,100	1,725
2020-06-09	1,391	1,432	1,382	1,425	53,000	1,425
2020-06-08	1,412	1,436	1,385	1,396	94,100	1,396
2020-06-05	1,442	1,442	1,401	1,427	37,300	1,427
2020-06-04	1,416	1,444	1,406	1,432	35,300	1,432
2020-06-03	1,432	1,460	1,403	1,415	53,300	1,415
2020-06-02	1,420	1,484	1,420	1,444	45,300	1,444
2020-06-01	1,421	1,450	1,408	1,431	32,600	1,431
2020-05-29	1,418	1,465	1,412	1,436	30,200	1,436
2020-05-28	1,460	1,470	1,411	1,430	59,700	1,430
2020-05-27	1,470	1,480	1,439	1,473	45,700	1,473
2020-05-26	1,524	1,547	1,446	1,491	63,500	1,491
2020-05-25	1,448	1,528	1,443	1,505	80,700	1,505
2020-05-22	1,415	1,446	1,402	1,426	39,600	1,426
2020-05-21	1,465	1,471	1,416	1,430	49,700	1,430
2020-05-20	1,390	1,475	1,390	1,453	52,200	1,453
2020-05-19	1,410	1,410	1,356	1,397	39,800	1,397
2020-05-18	1,350	1,378	1,306	1,375	57,700	1,375
2020-05-15	1,384	1,384	1,317	1,365	56,000	1,365
2020-05-14	1,440	1,464	1,355	1,356	77,800	1,356
2020-05-13	1,463	1,504	1,430	1,452	51,300	1,452
2020-05-12	1,450	1,524	1,445	1,488	76,900	1,488
2020-05-11	1,407	1,450	1,407	1,450	61,300	1,450
2020-05-08	1,411	1,467	1,365	1,395	120,300	1,395
2020-05-07	1,280	1,431	1,280	1,411	131,500	1,411
2020-05-01	1,298	1,316	1,250	1,302	62,800	1,302
2020-04-30	1,300	1,336	1,254	1,304	140,600	1,304
2020-04-28	1,204	1,230	1,188	1,213	37,800	1,213
2020-04-27	1,224	1,269	1,212	1,214	40,000	1,214
2020-04-24	1,190	1,223	1,188	1,218	28,500	1,218
2020-04-23	1,163	1,241	1,163	1,200	54,200	1,200
2020-04-22	1,160	1,195	1,123	1,169	44,900	1,169
2020-04-21	1,222	1,222	1,149	1,165	81,300	1,165
2020-04-20	1,271	1,271	1,231	1,244	62,700	1,244
2020-04-17	1,180	1,260	1,174	1,247	108,600	1,247
2020-04-16	1,174	1,239	1,150	1,181	76,100	1,181
2020-04-15	1,197	1,220	1,154	1,165	68,500	1,165
2020-04-14	1,137	1,242	1,122	1,204	95,600	1,204
2020-04-13	1,172	1,264	1,142	1,197	147,000	1,197
2020-04-10	1,207	1,376	1,165	1,201	728,000	1,201
2020-04-09	993	1,099	985	1,099	74,000	1,099
2020-04-08	895	977	848	949	94,600	949
2020-04-07	910	914	855	880	81,600	880
2020-04-06	800	877	798	865	78,200	865
2020-04-03	810	820	791	796	46,200	796
2020-04-02	800	819	795	802	41,500	802
2020-04-01	830	844	803	803	24,200	803
2020-03-31	814	868	814	815	39,600	815
2020-03-30	785	834	785	813	31,900	813
2020-03-27	825	830	801	829	36,500	829
2020-03-26	840	850	796	802	64,800	802
2020-03-25	900	909	862	872	97,800	872
2020-03-24	831	865	825	851	76,600	851
2020-03-23	804	829	785	788	60,000	788
2020-03-19	894	909	801	817	77,000	817
2020-03-18	881	942	864	875	77,800	875
2020-03-17	799	895	778	875	92,100	875
2020-03-16	914	934	824	824	114,300	824
2020-03-13	879	940	849	884	197,300	884
2020-03-12	1,018	1,093	990	999	81,300	999
2020-03-11	1,130	1,190	1,073	1,078	61,700	1,078
2020-03-10	999	1,198	969	1,150	120,200	1,150
2020-03-09	1,140	1,156	1,056	1,076	105,200	1,076
2020-03-06	1,258	1,270	1,193	1,210	57,800	1,210
2020-03-05	1,302	1,329	1,298	1,298	39,100	1,298
2020-03-04	1,250	1,326	1,250	1,295	47,700	1,295
2020-03-03	1,378	1,378	1,280	1,300	95,100	1,300
2020-03-02	1,206	1,399	1,206	1,318	178,400	1,318
2020-02-28	1,252	1,322	1,078	1,146	240,000	1,146
2020-02-27	1,511	1,511	1,286	1,337	133,100	1,337
2020-02-26	1,529	1,541	1,422	1,513	102,600	1,513
2020-02-25	1,560	1,617	1,545	1,545	91,300	1,545
2020-02-21	1,713	1,717	1,698	1,707	15,100	1,707
2020-02-20	1,683	1,743	1,683	1,713	37,300	1,713
2020-02-19	1,677	1,696	1,676	1,683	21,800	1,683
2020-02-18	1,685	1,720	1,669	1,677	29,000	1,677
2020-02-17	1,711	1,711	1,674	1,695	28,700	1,695
2020-02-14	1,751	1,780	1,743	1,755	15,200	1,755
2020-02-13	1,786	1,786	1,762	1,762	12,000	1,762
2020-02-12	1,775	1,793	1,752	1,756	23,600	1,756
2020-02-10	1,758	1,795	1,757	1,775	18,200	1,775
2020-02-07	1,825	1,825	1,780	1,795	30,300	1,795
2020-02-06	1,801	1,844	1,801	1,825	17,600	1,825
2020-02-05	1,781	1,805	1,777	1,801	24,900	1,801
2020-02-04	1,769	1,816	1,769	1,778	28,600	1,778
2020-02-03	1,690	1,780	1,683	1,772	45,000	1,772
2020-01-31	1,712	1,788	1,701	1,760	34,200	1,760
2020-01-30	1,830	1,844	1,711	1,714	83,100	1,714
2020-01-29	1,876	1,883	1,835	1,835	24,400	1,835
2020-01-28	1,860	1,883	1,839	1,876	29,400	1,876
2020-01-27	1,830	1,879	1,823	1,865	32,300	1,865
2020-01-24	1,872	1,872	1,835	1,870	25,900	1,870
2020-01-23	1,900	1,900	1,851	1,866	44,400	1,866
2020-01-22	1,902	1,915	1,896	1,900	26,600	1,900
2020-01-21	1,918	1,933	1,910	1,918	17,300	1,918
2020-01-20	1,900	1,948	1,897	1,922	82,300	1,922
2020-01-17	1,947	1,947	1,916	1,920	23,800	1,920
2020-01-16	1,920	1,947	1,918	1,933	24,400	1,933
2020-01-15	1,903	1,924	1,893	1,920	29,800	1,920
2020-01-14	1,911	1,945	1,895	1,901	32,000	1,901
2020-01-10	1,879	1,920	1,867	1,917	41,900	1,917
2020-01-09	1,851	1,924	1,851	1,893	51,200	1,893
2020-01-08	1,879	1,890	1,818	1,846	79,500	1,846
2020-01-07	1,900	1,927	1,889	1,893	57,800	1,893
2020-01-06	1,880	1,900	1,880	1,890	35,700	1,890

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