2351 (株)ASJ の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	480	495	480	487	13,500	487
2023-12-28	501	501	480	480	37,900	480
2023-12-27	462	486	462	486	34,800	486
2023-12-26	457	470	457	462	15,500	462
2023-12-25	472	472	457	457	16,200	457
2023-12-22	468	478	459	463	43,100	463
2023-12-21	465	483	451	469	58,700	469
2023-12-20	466	472	466	466	12,200	466
2023-12-19	460	480	452	468	18,700	468
2023-12-18	457	474	455	463	24,100	463
2023-12-15	470	479	461	470	19,500	470
2023-12-14	470	489	469	471	28,800	471
2023-12-13	492	492	458	466	67,800	466
2023-12-12	496	503	481	492	12,300	492
2023-12-11	484	501	481	488	24,200	488
2023-12-08	541	545	480	483	153,900	483
2023-12-07	553	555	541	546	18,300	546
2023-12-06	545	557	545	557	11,700	557
2023-12-05	556	558	545	545	12,400	545
2023-12-04	567	567	543	556	17,700	556
2023-12-01	569	575	551	567	37,100	567
2023-11-30	580	583	561	569	25,700	569
2023-11-29	571	595	571	582	23,500	582
2023-11-28	576	576	560	571	36,400	571
2023-11-27	582	594	573	574	46,600	574
2023-11-24	566	618	564	596	178,400	596
2023-11-22	538	555	538	554	7,600	554
2023-11-21	549	555	539	545	13,700	545
2023-11-20	554	565	549	549	15,000	549
2023-11-17	561	561	544	545	14,300	545
2023-11-16	580	580	552	567	18,300	567
2023-11-15	590	600	549	571	71,300	571
2023-11-14	580	610	575	590	34,300	590
2023-11-13	595	606	574	590	21,200	590
2023-11-10	555	594	544	590	57,600	590
2023-11-09	575	575	550	556	26,100	556
2023-11-08	609	618	572	581	52,700	581
2023-11-07	550	626	550	605	125,000	605
2023-11-06	559	578	550	550	32,500	550
2023-11-02	553	571	547	558	28,000	558
2023-11-01	541	573	534	573	19,100	573
2023-10-31	540	544	530	536	13,100	536
2023-10-30	549	563	541	541	23,100	541
2023-10-27	571	575	551	555	45,400	555
2023-10-26	598	599	580	584	17,400	584
2023-10-25	612	625	595	596	47,100	596
2023-10-24	582	611	575	594	44,600	594
2023-10-23	592	605	574	590	59,200	590
2023-10-20	590	632	585	602	190,200	602
2023-10-19	623	646	580	600	198,100	600
2023-10-18	622	645	603	636	241,200	636
2023-10-17	704	715	622	652	457,800	652
2023-10-16	699	785	667	734	2,072,500	734
2023-10-13	585	703	563	703	881,800	703
2023-10-12	650	650	588	603	1,034,100	603
2023-10-11	550	550	550	550	26,900	550
2023-10-10	473	485	465	470	23,800	470
2023-10-06	472	480	472	480	5,500	480
2023-10-05	483	483	473	477	2,300	477
2023-10-04	480	481	469	475	8,700	475
2023-10-03	485	489	480	480	5,000	480
2023-10-02	492	494	488	494	4,000	494
2023-09-29	487	492	487	492	200	492
2023-09-28	486	497	486	487	4,800	487
2023-09-27	483	490	483	486	3,500	486
2023-09-26	486	490	484	489	5,100	489
2023-09-25	494	494	486	491	4,800	491
2023-09-22	489	493	488	492	1,500	492
2023-09-21	491	491	488	490	2,500	490
2023-09-20	495	495	493	493	600	493
2023-09-19	492	499	490	498	4,300	498
2023-09-15	498	498	492	492	2,200	492
2023-09-14	500	500	493	498	2,100	498
2023-09-13	495	500	494	500	3,800	500
2023-09-12	502	506	498	498	4,700	498
2023-09-11	503	503	495	497	3,000	497
2023-09-08	492	500	492	495	7,100	495
2023-09-07	501	501	491	495	5,900	495
2023-09-06	490	507	490	501	5,000	501
2023-09-05	493	496	486	490	8,200	490
2023-09-04	499	507	480	485	10,500	485
2023-09-01	485	490	477	486	9,900	486
2023-08-31	491	493	485	489	4,200	489
2023-08-30	497	502	491	500	6,500	500
2023-08-29	489	505	485	496	7,300	496
2023-08-28	496	499	485	489	8,700	489
2023-08-25	467	523	467	496	71,400	496
2023-08-24	459	467	459	467	6,800	467
2023-08-23	461	465	460	462	5,800	462
2023-08-22	472	472	465	465	2,700	465
2023-08-21	464	468	463	465	2,500	465
2023-08-18	472	472	460	464	8,800	464
2023-08-17	477	480	476	480	1,300	480
2023-08-16	476	482	475	477	7,900	477
2023-08-15	480	480	477	477	2,700	477
2023-08-14	469	480	469	480	24,200	480
2023-08-10	483	493	481	493	5,000	493
2023-08-09	480	487	480	484	1,600	484
2023-08-08	480	482	480	482	900	482
2023-08-07	480	482	479	482	1,900	482
2023-08-04	483	485	478	481	8,600	481
2023-08-03	482	482	482	482	300	482
2023-08-02	482	483	473	482	9,100	482
2023-08-01	482	484	480	484	3,700	484
2023-07-31	478	485	478	485	2,100	485
2023-07-28	484	484	475	480	2,800	480
2023-07-27	478	485	478	484	1,800	484
2023-07-26	484	486	480	484	8,600	484
2023-07-25	490	490	483	485	4,000	485
2023-07-24	491	491	485	488	7,400	488
2023-07-21	490	492	487	491	5,200	491
2023-07-20	490	491	488	491	1,700	491
2023-07-19	490	493	490	492	4,600	492
2023-07-18	490	495	490	494	2,100	494
2023-07-14	498	498	482	494	5,900	494
2023-07-13	496	497	493	496	2,100	496
2023-07-12	501	503	496	496	2,700	496
2023-07-11	497	514	493	503	21,300	503
2023-07-10	498	501	496	497	3,100	497
2023-07-07	508	508	498	498	1,600	498
2023-07-06	505	508	496	507	12,400	507
2023-07-05	498	505	498	504	6,100	504
2023-07-04	491	503	491	498	7,200	498
2023-07-03	490	495	488	491	4,500	491
2023-06-30	493	493	486	490	4,100	490
2023-06-29	485	493	485	493	6,500	493
2023-06-28	488	488	483	484	2,800	484
2023-06-27	484	491	484	486	6,700	486
2023-06-26	497	497	481	490	19,100	490
2023-06-23	500	500	491	499	7,300	499
2023-06-22	501	501	490	498	7,300	498
2023-06-21	491	503	491	500	4,700	500
2023-06-20	491	494	485	493	7,700	493
2023-06-19	495	497	489	492	15,200	492
2023-06-16	494	504	491	494	10,600	494
2023-06-15	496	496	495	496	1,600	496
2023-06-14	500	500	493	495	5,000	495
2023-06-13	495	500	495	496	7,400	496
2023-06-12	499	505	495	499	9,000	499
2023-06-09	492	503	492	497	8,200	497
2023-06-08	501	501	497	497	5,300	497
2023-06-07	509	509	496	502	5,700	502
2023-06-06	515	520	507	507	9,100	507
2023-06-05	520	530	518	518	10,900	518
2023-06-02	499	516	499	516	7,600	516
2023-06-01	495	498	493	497	2,800	497
2023-05-31	496	499	495	495	2,400	495
2023-05-30	495	498	492	496	4,100	496
2023-05-29	500	501	493	496	9,500	496
2023-05-26	502	505	500	500	4,800	500
2023-05-25	509	509	501	501	8,500	501
2023-05-24	500	506	500	505	3,700	505
2023-05-23	501	506	499	503	3,700	503
2023-05-22	501	506	501	505	2,500	505
2023-05-19	495	504	481	504	28,900	504
2023-05-18	504	514	496	496	7,300	496
2023-05-17	520	525	501	502	17,100	502
2023-05-16	509	533	506	527	20,600	527
2023-05-15	506	506	499	501	6,400	501
2023-05-12	499	505	499	505	5,500	505
2023-05-11	504	504	499	502	2,800	502
2023-05-10	505	505	496	505	5,500	505
2023-05-09	510	518	508	508	2,500	508
2023-05-08	502	512	502	512	5,400	512
2023-05-02	495	504	495	502	4,600	502
2023-05-01	502	507	498	500	9,100	500
2023-04-28	510	515	502	502	14,700	502
2023-04-27	511	512	502	509	17,100	509
2023-04-26	508	516	508	513	5,500	513
2023-04-25	512	518	505	517	18,900	517
2023-04-24	533	533	504	519	36,800	519
2023-04-21	544	548	523	531	17,900	531
2023-04-20	549	564	539	542	30,700	542
2023-04-19	534	567	527	557	53,000	557
2023-04-18	536	536	519	519	10,800	519
2023-04-17	525	558	501	538	77,900	538
2023-04-14	532	538	510	526	49,200	526
2023-04-13	546	554	523	540	49,200	540
2023-04-12	570	580	534	534	80,400	534
2023-04-11	570	592	534	573	252,600	573
2023-04-10	592	612	548	576	1,118,600	576
2023-04-07	532	532	510	532	183,900	532
2023-04-06	465	465	451	452	4,200	452
2023-04-05	461	461	457	457	4,300	457
2023-04-04	460	467	460	460	2,500	460
2023-04-03	455	473	455	464	4,300	464
2023-03-31	467	467	453	453	5,200	453
2023-03-30	469	476	461	461	4,400	461
2023-03-29	463	468	460	463	5,900	463
2023-03-28	470	470	464	464	3,800	464
2023-03-27	479	479	467	472	3,900	472
2023-03-24	480	480	471	473	3,800	473
2023-03-23	489	489	467	475	4,000	475
2023-03-22	468	469	463	465	5,800	465
2023-03-20	470	472	467	467	3,500	467
2023-03-17	470	476	470	473	3,700	473
2023-03-16	465	477	464	465	6,400	465
2023-03-15	481	484	476	476	2,900	476
2023-03-14	490	490	470	482	6,500	482
2023-03-13	492	492	482	490	7,400	490
2023-03-10	496	496	491	493	3,300	493
2023-03-09	491	493	491	493	2,000	493
2023-03-08	491	492	490	491	3,600	491
2023-03-07	496	499	491	491	3,700	491
2023-03-06	496	506	495	495	6,000	495
2023-03-03	495	500	491	496	5,400	496
2023-03-02	497	501	492	492	4,500	492
2023-03-01	505	508	494	498	7,700	498
2023-02-28	497	505	497	505	2,400	505
2023-02-27	488	505	488	505	12,700	505
2023-02-24	505	505	488	488	9,400	488
2023-02-22	500	500	495	497	5,700	497
2023-02-21	503	506	500	500	2,800	500
2023-02-20	504	507	503	503	1,800	503
2023-02-17	503	505	503	504	1,100	504
2023-02-16	500	506	497	505	5,300	505
2023-02-15	512	515	496	497	17,800	497
2023-02-14	520	529	520	523	7,600	523
2023-02-13	521	521	514	520	3,900	520
2023-02-10	525	525	512	512	7,200	512
2023-02-09	500	526	490	526	15,800	526
2023-02-08	502	507	492	495	10,300	495
2023-02-07	504	508	496	508	5,600	508
2023-02-06	509	509	498	500	8,600	500
2023-02-03	508	509	496	509	6,900	509
2023-02-02	506	508	499	508	11,000	508
2023-02-01	510	511	507	507	1,000	507
2023-01-31	509	512	505	512	7,400	512
2023-01-30	507	509	503	509	6,600	509
2023-01-27	511	511	506	507	1,600	507
2023-01-26	504	510	503	507	4,100	507
2023-01-25	505	507	502	507	7,100	507
2023-01-24	503	503	497	497	3,300	497
2023-01-23	507	507	498	503	6,100	503
2023-01-20	493	497	493	494	1,500	494
2023-01-19	489	500	489	497	8,500	497
2023-01-18	502	503	496	496	7,300	496
2023-01-17	497	504	497	498	2,500	498
2023-01-16	503	503	498	503	2,700	503
2023-01-13	493	502	493	501	2,000	501
2023-01-12	502	502	492	497	7,800	497
2023-01-11	504	504	499	502	5,600	502
2023-01-10	507	507	495	500	10,100	500
2023-01-06	515	515	500	507	16,200	507
2023-01-05	506	526	496	515	65,700	515
2023-01-04	468	546	463	546	64,700	546

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