2351 (株)ASJ の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	469	471	453	466	12,500	466
2022-12-29	448	464	441	459	20,000	459
2022-12-28	452	452	439	447	24,000	447
2022-12-27	466	466	444	450	23,100	450
2022-12-26	479	480	465	465	17,100	465
2022-12-23	480	480	475	479	8,400	479
2022-12-22	485	486	475	481	8,300	481
2022-12-21	483	489	472	485	16,100	485
2022-12-20	508	508	485	485	20,300	485
2022-12-19	507	509	502	502	9,700	502
2022-12-16	501	505	499	505	11,200	505
2022-12-15	505	508	500	504	6,800	504
2022-12-14	503	506	501	505	4,400	505
2022-12-13	520	520	498	500	14,700	500
2022-12-12	515	520	503	520	9,400	520
2022-12-09	528	537	523	523	17,000	523
2022-12-08	530	533	527	530	4,300	530
2022-12-07	524	529	522	529	4,500	529
2022-12-06	539	540	528	528	7,000	528
2022-12-05	532	539	525	539	10,700	539
2022-12-02	523	530	520	528	7,000	528
2022-12-01	533	533	524	529	6,000	529
2022-11-30	518	550	513	526	21,100	526
2022-11-29	514	518	510	518	6,500	518
2022-11-28	512	514	501	509	10,400	509
2022-11-25	506	510	499	507	14,700	507
2022-11-24	501	504	497	504	10,300	504
2022-11-22	502	503	500	502	5,500	502
2022-11-21	507	507	501	501	1,600	501
2022-11-18	504	508	500	508	10,500	508
2022-11-17	502	507	502	505	1,100	505
2022-11-16	508	508	501	506	5,800	506
2022-11-15	499	508	499	505	6,500	505
2022-11-14	506	506	500	503	2,200	503
2022-11-11	503	507	497	502	7,800	502
2022-11-10	501	503	498	503	1,300	503
2022-11-09	498	504	498	504	4,200	504
2022-11-08	501	508	496	499	6,300	499
2022-11-07	500	508	497	504	5,400	504
2022-11-04	501	503	500	500	3,100	500
2022-11-02	504	510	502	505	3,100	505
2022-11-01	510	510	506	506	900	506
2022-10-31	504	508	500	505	7,800	505
2022-10-28	511	514	500	504	8,200	504
2022-10-27	511	511	511	511	1,000	511
2022-10-26	500	515	499	512	10,800	512
2022-10-25	508	509	499	501	10,300	501
2022-10-24	502	506	501	502	3,900	502
2022-10-21	505	505	495	502	8,100	502
2022-10-20	512	514	511	512	3,900	512
2022-10-19	507	518	507	518	5,400	518
2022-10-18	505	511	500	507	7,700	507
2022-10-17	503	505	501	505	700	505
2022-10-14	500	508	500	502	4,200	502
2022-10-13	506	506	499	500	3,300	500
2022-10-12	501	505	501	505	700	505
2022-10-11	507	508	496	505	12,300	505
2022-10-07	501	517	501	508	2,300	508
2022-10-06	514	514	508	508	2,500	508
2022-10-05	496	517	496	515	5,000	515
2022-10-04	488	506	488	496	6,600	496
2022-10-03	483	488	478	485	9,500	485
2022-09-30	494	495	480	483	6,700	483
2022-09-29	506	506	497	503	3,000	503
2022-09-28	507	514	491	491	11,100	491
2022-09-27	521	521	507	507	3,400	507
2022-09-26	525	525	500	501	12,600	501
2022-09-22	534	536	527	532	4,000	532
2022-09-21	540	541	535	539	3,400	539
2022-09-20	537	543	537	539	1,500	539
2022-09-16	540	540	533	537	1,900	537
2022-09-15	549	549	540	544	2,500	544
2022-09-14	549	552	532	549	9,200	549
2022-09-13	549	550	548	550	800	550
2022-09-12	558	558	546	549	1,800	549
2022-09-09	555	555	545	549	6,600	549
2022-09-08	557	557	540	548	5,700	548
2022-09-07	540	560	540	556	7,500	556
2022-09-06	540	547	536	540	7,900	540
2022-09-05	545	553	545	545	1,300	545
2022-09-02	547	551	545	545	4,600	545
2022-09-01	541	571	541	555	11,400	555
2022-08-31	547	552	545	547	3,900	547
2022-08-30	554	554	546	552	3,500	552
2022-08-29	550	557	546	550	8,700	550
2022-08-26	564	585	563	564	5,100	564
2022-08-25	573	573	557	565	14,500	565
2022-08-24	545	638	545	553	137,700	553
2022-08-23	549	555	543	544	8,200	544
2022-08-22	564	564	550	550	6,300	550
2022-08-19	568	569	564	564	2,100	564
2022-08-18	571	574	566	569	3,800	569
2022-08-17	571	575	568	575	2,700	575
2022-08-16	564	575	564	569	6,600	569
2022-08-15	570	576	563	563	10,100	563
2022-08-12	571	585	560	566	25,900	566
2022-08-10	564	564	553	553	7,800	553
2022-08-09	563	563	555	563	2,900	563
2022-08-08	570	570	552	555	3,100	555
2022-08-05	549	569	548	560	12,600	560
2022-08-04	550	550	541	550	3,600	550
2022-08-03	551	551	541	544	3,500	544
2022-08-02	544	549	537	546	4,800	546
2022-08-01	540	549	540	541	3,700	541
2022-07-29	542	551	533	538	8,400	538
2022-07-28	548	548	539	539	5,500	539
2022-07-27	541	548	539	539	6,200	539
2022-07-26	542	554	539	539	4,100	539
2022-07-25	559	560	533	543	13,100	543
2022-07-22	555	575	555	565	15,000	565
2022-07-21	543	569	543	555	10,900	555
2022-07-20	537	556	537	542	18,800	542
2022-07-19	532	539	530	537	8,000	537
2022-07-15	531	536	529	532	5,500	532
2022-07-14	532	538	528	529	5,900	529
2022-07-13	530	540	529	534	13,300	534
2022-07-12	530	539	529	529	8,200	529
2022-07-11	534	538	528	530	17,300	530
2022-07-08	525	525	517	524	14,400	524
2022-07-07	531	546	522	522	30,300	522
2022-07-06	529	541	514	528	64,600	528
2022-07-05	522	609	513	549	543,600	549
2022-07-04	511	516	508	509	5,000	509
2022-07-01	529	529	505	510	11,200	510
2022-06-30	534	535	515	515	8,800	515
2022-06-29	533	534	524	524	8,000	524
2022-06-28	533	546	526	533	14,300	533
2022-06-27	550	550	532	533	24,800	533
2022-06-24	503	600	503	568	191,600	568
2022-06-23	500	505	499	500	3,600	500
2022-06-22	500	500	492	497	6,600	497
2022-06-21	491	505	491	501	5,300	501
2022-06-20	500	502	491	491	13,400	491
2022-06-17	501	508	500	502	9,300	502
2022-06-16	523	532	511	515	14,800	515
2022-06-15	550	550	523	523	3,600	523
2022-06-14	527	530	525	530	2,200	530
2022-06-13	541	542	526	528	7,100	528
2022-06-10	550	553	545	550	8,800	550
2022-06-09	553	555	550	555	4,100	555
2022-06-08	553	556	549	550	5,200	550
2022-06-07	557	557	550	551	6,300	551
2022-06-06	550	560	546	560	5,700	560
2022-06-03	545	555	543	555	3,600	555
2022-06-02	542	569	542	555	10,900	555
2022-06-01	523	547	523	547	6,300	547
2022-05-31	519	529	515	529	7,900	529
2022-05-30	507	518	507	517	4,400	517
2022-05-27	513	516	505	507	12,200	507
2022-05-26	517	525	517	521	6,200	521
2022-05-25	543	543	522	522	6,200	522
2022-05-24	528	533	525	533	6,500	533
2022-05-23	538	546	527	527	6,100	527
2022-05-20	533	533	525	532	4,200	532
2022-05-19	541	550	528	530	12,500	530
2022-05-18	561	562	554	554	2,600	554
2022-05-17	561	562	553	560	2,800	560
2022-05-16	548	571	544	563	11,500	563
2022-05-13	551	551	536	538	9,000	538
2022-05-12	546	546	526	526	6,400	526
2022-05-11	525	540	525	540	6,600	540
2022-05-10	540	540	518	536	8,200	536
2022-05-09	561	567	546	548	13,400	548
2022-05-06	557	569	555	565	6,500	565
2022-05-02	549	559	548	556	4,800	556
2022-04-28	555	570	555	556	8,100	556
2022-04-27	557	573	555	561	12,000	561
2022-04-26	594	596	573	573	8,000	573
2022-04-25	598	602	590	590	5,900	590
2022-04-22	608	608	586	605	14,600	605
2022-04-21	624	630	607	613	10,500	613
2022-04-20	639	640	622	624	12,900	624
2022-04-19	591	621	591	620	10,200	620
2022-04-18	583	605	583	591	10,900	591
2022-04-15	607	612	582	582	19,200	582
2022-04-14	627	631	605	616	19,800	616
2022-04-13	678	678	630	630	20,200	630
2022-04-12	677	677	666	670	6,400	670
2022-04-11	682	684	668	671	9,600	671
2022-04-08	659	683	659	672	15,700	672
2022-04-07	654	667	652	659	9,300	659
2022-04-06	656	669	650	659	8,700	659
2022-04-05	648	665	639	665	11,200	665
2022-04-04	640	646	635	646	8,700	646
2022-04-01	620	633	617	633	7,800	633
2022-03-31	623	630	615	622	6,500	622
2022-03-30	611	627	608	623	10,700	623
2022-03-29	593	608	591	603	8,800	603
2022-03-28	602	605	596	596	6,400	596
2022-03-25	625	625	601	602	6,800	602
2022-03-24	609	613	599	605	7,900	605
2022-03-23	610	628	607	614	15,400	614
2022-03-22	600	609	596	600	6,400	600
2022-03-18	613	613	574	590	10,800	590
2022-03-17	600	617	598	605	10,500	605
2022-03-16	551	599	551	590	13,800	590
2022-03-15	553	565	539	551	4,700	551
2022-03-14	540	579	532	559	10,400	559
2022-03-11	525	546	519	540	7,900	540
2022-03-10	524	535	524	529	6,100	529
2022-03-09	528	532	518	518	4,800	518
2022-03-08	523	539	504	527	10,700	527
2022-03-07	535	535	511	529	16,900	529
2022-03-04	583	583	537	545	34,600	545
2022-03-03	646	646	590	590	47,000	590
2022-03-02	584	678	575	645	91,400	645
2022-03-01	545	592	545	590	24,100	590
2022-02-28	506	550	502	543	17,400	543
2022-02-25	495	508	490	508	8,000	508
2022-02-24	518	518	483	491	14,100	491
2022-02-22	510	519	501	519	22,600	519
2022-02-21	507	526	507	515	8,900	515
2022-02-18	500	526	500	523	11,400	523
2022-02-17	509	527	498	504	18,800	504
2022-02-16	511	515	495	497	15,700	497
2022-02-15	494	556	481	503	72,000	503
2022-02-14	496	503	483	491	17,900	491
2022-02-10	532	545	503	503	18,100	503
2022-02-09	508	573	507	533	53,600	533
2022-02-08	511	511	496	501	12,600	501
2022-02-07	512	519	499	500	13,200	500
2022-02-04	510	517	496	512	21,500	512
2022-02-03	537	542	510	519	23,400	519
2022-02-02	547	547	526	537	12,600	537
2022-02-01	534	555	527	537	22,300	537
2022-01-31	544	551	530	530	10,100	530
2022-01-28	530	548	525	534	18,200	534
2022-01-27	576	584	506	532	82,400	532
2022-01-26	572	586	572	578	7,900	578
2022-01-25	600	601	571	571	14,800	571
2022-01-24	601	602	590	595	5,600	595
2022-01-21	595	605	584	595	14,200	595
2022-01-20	578	630	568	605	90,700	605
2022-01-19	582	589	551	571	22,400	571
2022-01-18	580	610	571	592	20,600	592
2022-01-17	587	592	579	580	8,400	580
2022-01-14	590	595	568	577	35,600	577
2022-01-13	618	619	610	610	10,300	610
2022-01-12	621	637	620	623	11,200	623
2022-01-11	633	637	618	618	7,300	618
2022-01-07	634	654	616	630	17,700	630
2022-01-06	630	645	626	635	17,300	635
2022-01-05	656	661	639	640	17,500	640
2022-01-04	662	670	650	662	16,900	662

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

2024年05月
日	月	火	水	木	金	土
« 04月30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