2351 (株)ASJ の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	667	667	654	660	14,100	660
2021-12-29	620	663	620	657	23,300	657
2021-12-28	608	625	608	616	20,500	616
2021-12-27	635	636	608	608	17,500	608
2021-12-24	641	649	634	635	14,600	635
2021-12-23	646	646	635	643	18,200	643
2021-12-22	649	662	640	650	18,900	650
2021-12-21	629	647	625	647	18,600	647
2021-12-20	640	645	619	620	24,200	620
2021-12-17	656	663	634	634	21,600	634
2021-12-16	666	669	658	658	7,600	658
2021-12-15	656	676	656	656	11,100	656
2021-12-14	658	662	652	656	7,900	656
2021-12-13	675	685	660	663	14,800	663
2021-12-10	686	687	666	675	26,300	675
2021-12-09	694	699	682	686	22,200	686
2021-12-08	715	717	695	702	23,400	702
2021-12-07	656	706	656	703	35,000	703
2021-12-06	656	663	650	661	15,600	661
2021-12-03	652	666	645	659	18,400	659
2021-12-02	680	685	649	652	38,700	652
2021-12-01	673	690	662	686	24,400	686
2021-11-30	690	705	670	683	24,900	683
2021-11-29	687	710	680	688	30,100	688
2021-11-26	754	754	688	702	85,200	702
2021-11-25	769	784	754	754	20,900	754
2021-11-24	757	784	756	770	25,100	770
2021-11-22	769	771	753	756	18,300	756
2021-11-19	774	793	767	769	16,000	769
2021-11-18	784	789	768	780	13,100	780
2021-11-17	794	808	780	788	16,800	788
2021-11-16	755	787	751	787	24,700	787
2021-11-15	760	773	748	758	36,800	758
2021-11-12	754	770	754	770	8,600	770
2021-11-11	761	769	754	754	23,300	754
2021-11-10	779	787	766	766	21,300	766
2021-11-09	790	799	770	773	30,800	773
2021-11-08	820	820	780	795	43,500	795
2021-11-05	811	851	811	822	35,700	822
2021-11-04	827	839	809	809	35,000	809
2021-11-02	838	863	825	825	53,800	825
2021-11-01	906	919	830	838	136,700	838
2021-10-29	991	996	912	919	126,500	919
2021-10-28	937	1,010	931	989	243,400	989
2021-10-27	880	998	880	946	606,600	946
2021-10-26	840	898	832	866	76,300	866
2021-10-25	800	845	800	826	35,600	826
2021-10-22	829	847	800	800	59,400	800
2021-10-21	816	910	805	844	186,900	844
2021-10-20	768	832	763	823	83,000	823
2021-10-19	765	767	758	758	7,000	758
2021-10-18	766	775	738	765	16,500	765
2021-10-15	765	779	765	766	8,400	766
2021-10-14	769	780	764	764	7,000	764
2021-10-13	773	773	766	766	3,200	766
2021-10-12	770	770	762	770	7,000	770
2021-10-11	786	786	765	771	10,400	771
2021-10-08	767	785	767	771	12,300	771
2021-10-07	756	768	756	767	3,700	767
2021-10-06	777	788	752	756	14,400	756
2021-10-05	771	775	738	765	26,100	765
2021-10-04	797	797	772	777	14,500	777
2021-10-01	792	798	780	787	26,500	787
2021-09-30	802	812	792	796	12,600	796
2021-09-29	808	810	792	806	12,400	806
2021-09-28	818	819	797	808	21,000	808
2021-09-27	829	833	812	818	17,600	818
2021-09-24	826	849	822	827	27,200	827
2021-09-22	850	850	816	821	23,800	821
2021-09-21	867	867	836	847	19,900	847
2021-09-17	862	879	862	867	6,000	867
2021-09-16	885	889	860	861	31,900	861
2021-09-15	899	900	885	891	10,000	891
2021-09-14	909	909	883	898	25,200	898
2021-09-13	926	926	909	909	10,200	909
2021-09-10	934	934	914	919	10,900	919
2021-09-09	910	946	910	923	20,300	923
2021-09-08	918	918	900	917	11,900	917
2021-09-07	915	922	904	906	11,300	906
2021-09-06	911	915	905	914	9,600	914
2021-09-03	901	920	899	905	12,900	905
2021-09-02	913	920	905	905	10,500	905
2021-09-01	915	932	905	912	15,800	912
2021-08-31	913	920	903	907	15,600	907
2021-08-30	905	921	900	915	11,700	915
2021-08-27	917	917	880	903	17,600	903
2021-08-26	922	923	912	919	7,900	919
2021-08-25	918	938	905	912	14,100	912
2021-08-24	890	934	888	921	16,500	921
2021-08-23	867	892	863	888	9,900	888
2021-08-20	884	894	868	870	26,900	870
2021-08-19	890	919	886	899	18,800	899
2021-08-18	887	908	870	904	28,300	904
2021-08-17	896	915	883	886	31,900	886
2021-08-16	922	934	895	900	33,700	900
2021-08-13	947	951	928	936	21,400	936
2021-08-12	970	980	933	933	42,300	933
2021-08-11	965	987	953	974	29,000	974
2021-08-10	926	992	917	967	43,400	967
2021-08-06	960	970	929	931	57,100	931
2021-08-05	925	972	915	945	74,500	945
2021-08-04	954	966	915	919	71,600	919
2021-08-03	975	983	954	958	53,700	958
2021-08-02	972	999	962	972	38,500	972
2021-07-30	1,006	1,031	967	975	69,700	975
2021-07-29	967	1,021	967	1,003	103,100	1,003
2021-07-28	1,011	1,027	971	977	113,600	977
2021-07-27	1,065	1,065	1,019	1,027	70,800	1,027
2021-07-26	1,080	1,086	1,045	1,054	61,900	1,054
2021-07-21	1,092	1,110	1,039	1,060	129,400	1,060
2021-07-20	1,120	1,141	1,090	1,091	149,200	1,091
2021-07-19	1,161	1,162	1,111	1,120	197,800	1,120
2021-07-16	1,272	1,278	1,168	1,180	401,900	1,180
2021-07-15	1,575	1,575	1,288	1,311	836,300	1,311
2021-07-14	1,704	1,717	1,606	1,606	133,600	1,606
2021-07-13	1,641	1,829	1,623	1,755	188,200	1,755
2021-07-12	1,678	1,708	1,622	1,630	51,500	1,630
2021-07-09	1,592	1,640	1,567	1,639	42,100	1,639
2021-07-08	1,620	1,664	1,590	1,592	28,700	1,592
2021-07-07	1,606	1,675	1,606	1,642	17,900	1,642
2021-07-06	1,704	1,704	1,595	1,621	59,300	1,621
2021-07-05	1,716	1,747	1,685	1,704	38,000	1,704
2021-07-02	1,696	1,762	1,665	1,725	68,500	1,725
2021-07-01	1,626	1,737	1,620	1,696	53,600	1,696
2021-06-30	1,632	1,715	1,626	1,634	49,200	1,634
2021-06-29	1,611	1,663	1,560	1,633	58,500	1,633
2021-06-28	1,592	1,635	1,575	1,607	43,900	1,607
2021-06-25	1,561	1,667	1,558	1,623	59,000	1,623
2021-06-24	1,669	1,719	1,541	1,614	155,800	1,614
2021-06-23	1,754	1,793	1,572	1,589	249,000	1,589
2021-06-22	1,726	1,770	1,701	1,758	93,500	1,758
2021-06-21	1,722	1,779	1,626	1,734	198,700	1,734
2021-06-18	1,695	1,757	1,634	1,642	108,600	1,642
2021-06-17	1,679	1,695	1,639	1,682	75,300	1,682
2021-06-16	1,629	1,746	1,621	1,705	262,400	1,705
2021-06-15	1,487	1,658	1,481	1,655	286,800	1,655
2021-06-14	1,394	1,557	1,370	1,497	466,000	1,497
2021-06-11	1,305	1,305	1,261	1,274	24,300	1,274
2021-06-10	1,283	1,311	1,267	1,280	21,000	1,280
2021-06-09	1,222	1,309	1,222	1,300	41,700	1,300
2021-06-08	1,198	1,235	1,197	1,223	18,200	1,223
2021-06-07	1,210	1,211	1,190	1,201	9,900	1,201
2021-06-04	1,226	1,230	1,204	1,210	15,300	1,210
2021-06-03	1,247	1,250	1,231	1,236	17,400	1,236
2021-06-02	1,258	1,260	1,242	1,257	11,100	1,257
2021-06-01	1,260	1,279	1,235	1,255	11,700	1,255
2021-05-31	1,220	1,264	1,211	1,260	28,400	1,260
2021-05-28	1,225	1,232	1,206	1,232	11,700	1,232
2021-05-27	1,241	1,241	1,206	1,208	16,100	1,208
2021-05-26	1,221	1,247	1,215	1,230	14,000	1,230
2021-05-25	1,270	1,270	1,229	1,229	17,900	1,229
2021-05-24	1,267	1,272	1,246	1,259	16,000	1,259
2021-05-21	1,258	1,276	1,248	1,263	24,200	1,263
2021-05-20	1,221	1,245	1,220	1,243	15,700	1,243
2021-05-19	1,181	1,262	1,181	1,234	36,600	1,234
2021-05-18	1,165	1,207	1,165	1,201	22,700	1,201
2021-05-17	1,226	1,226	1,161	1,185	51,900	1,185
2021-05-14	1,240	1,250	1,212	1,247	28,600	1,247
2021-05-13	1,248	1,254	1,212	1,212	41,500	1,212
2021-05-12	1,290	1,337	1,232	1,276	77,000	1,276
2021-05-11	1,250	1,280	1,237	1,254	35,800	1,254
2021-05-10	1,290	1,313	1,259	1,271	61,700	1,271
2021-05-07	1,354	1,354	1,306	1,306	90,300	1,306
2021-05-06	1,318	1,394	1,275	1,393	182,200	1,393
2021-04-30	1,260	1,268	1,175	1,229	92,100	1,229
2021-04-28	1,179	1,180	1,145	1,152	31,200	1,152
2021-04-27	1,182	1,232	1,180	1,186	29,700	1,186
2021-04-26	1,148	1,208	1,135	1,201	103,600	1,201
2021-04-23	1,160	1,165	1,134	1,137	31,800	1,137
2021-04-22	1,174	1,219	1,156	1,167	47,100	1,167
2021-04-21	1,196	1,226	1,164	1,189	35,600	1,189
2021-04-20	1,125	1,229	1,115	1,220	76,500	1,220
2021-04-19	1,175	1,175	1,138	1,142	24,000	1,142
2021-04-16	1,171	1,194	1,130	1,171	40,700	1,171
2021-04-15	1,179	1,204	1,159	1,183	35,600	1,183
2021-04-14	1,120	1,218	1,106	1,191	92,500	1,191
2021-04-13	1,130	1,130	1,102	1,109	20,800	1,109
2021-04-12	1,135	1,147	1,111	1,129	18,300	1,129
2021-04-09	1,124	1,140	1,101	1,127	49,500	1,127
2021-04-08	1,200	1,204	1,100	1,154	92,700	1,154
2021-04-07	1,143	1,237	1,129	1,208	156,400	1,208
2021-04-06	1,113	1,160	1,098	1,113	56,000	1,113
2021-04-05	1,213	1,214	1,122	1,130	75,900	1,130
2021-04-02	1,246	1,280	1,195	1,207	104,400	1,207
2021-04-01	1,191	1,253	1,112	1,245	283,000	1,245
2021-03-31	1,202	1,385	1,200	1,270	643,600	1,270
2021-03-30	1,030	1,089	1,012	1,085	149,200	1,085
2021-03-29	1,000	1,099	988	1,099	269,700	1,099
2021-03-26	915	960	915	949	37,500	949
2021-03-25	930	941	900	910	22,800	910
2021-03-24	900	950	885	950	44,000	950
2021-03-23	881	903	871	889	14,400	889
2021-03-22	861	882	861	866	14,000	866
2021-03-19	892	898	877	891	10,600	891
2021-03-18	885	910	870	877	22,200	877
2021-03-17	874	910	874	897	20,800	897
2021-03-16	850	920	850	889	52,100	889
2021-03-15	820	853	820	843	18,800	843
2021-03-12	820	820	808	820	6,300	820
2021-03-11	807	822	807	812	5,600	812
2021-03-10	802	815	802	807	2,800	807
2021-03-09	810	817	802	802	3,000	802
2021-03-08	810	823	803	803	3,700	803
2021-03-05	809	815	800	800	9,500	800
2021-03-04	824	827	805	809	11,700	809
2021-03-03	836	841	824	828	6,900	828
2021-03-02	830	831	821	829	1,600	829
2021-03-01	839	840	830	837	4,800	837
2021-02-26	803	840	801	828	17,000	828
2021-02-25	818	830	810	815	11,200	815
2021-02-24	816	816	798	806	6,500	806
2021-02-22	827	827	802	806	8,000	806
2021-02-19	826	829	802	807	11,500	807
2021-02-18	832	841	827	830	5,000	830
2021-02-17	847	847	825	832	11,900	832
2021-02-16	837	841	820	832	9,000	832
2021-02-15	866	866	837	837	14,400	837
2021-02-12	820	849	820	836	8,100	836
2021-02-10	822	831	820	829	5,600	829
2021-02-09	835	835	821	824	10,800	824
2021-02-08	848	848	833	834	7,700	834
2021-02-05	837	849	836	839	3,800	839
2021-02-04	851	852	840	840	5,800	840
2021-02-03	867	867	842	852	9,000	852
2021-02-02	827	865	827	852	11,300	852
2021-02-01	810	832	810	827	11,100	827
2021-01-29	853	867	806	810	30,400	810
2021-01-28	860	869	851	859	25,600	859
2021-01-27	846	932	840	879	121,200	879
2021-01-26	840	849	828	846	13,100	846
2021-01-25	816	839	807	825	14,000	825
2021-01-22	792	809	789	807	11,500	807
2021-01-21	784	793	782	792	7,100	792
2021-01-20	791	791	781	784	5,300	784
2021-01-19	789	798	784	791	7,000	791
2021-01-18	785	796	780	790	9,500	790
2021-01-15	770	781	768	780	7,600	780
2021-01-14	792	792	762	770	28,300	770
2021-01-13	791	795	780	780	11,600	780
2021-01-12	814	819	791	792	22,800	792
2021-01-08	822	822	806	812	9,100	812
2021-01-07	827	827	802	807	18,400	807
2021-01-06	798	824	796	817	23,900	817
2021-01-05	790	804	785	795	14,500	795
2021-01-04	818	818	785	790	30,700	790

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