1. HOME >
  2. 株価時系列 >
  3. 3333 >
  4. 2011年

3333 (株)あさひ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6521,6541,6361,64832,6001,648
2011-12-291,6421,6661,6411,65145,7001,651
2011-12-281,6851,6851,6211,63141,0001,631
2011-12-271,6251,6601,6081,65341,7001,653
2011-12-261,6311,6361,6251,62745,3001,627
2011-12-221,6021,6281,6011,62451,5001,624
2011-12-211,6201,6251,6101,61225,7001,612
2011-12-201,6061,6261,6051,62030,4001,620
2011-12-191,5961,6201,5961,60547,6001,605
2011-12-161,5601,5991,5571,59564,1001,595
2011-12-151,6181,6251,5761,57870,3001,578
2011-12-141,6001,6271,6001,61056,5001,610
2011-12-131,5801,6151,5771,61054,4001,610
2011-12-121,6201,6201,5811,58233,0001,582
2011-12-091,5771,5931,5551,58075,3001,580
2011-12-081,5581,5751,5551,56940,4001,569
2011-12-071,5501,5541,5051,543114,3001,543
2011-12-061,5651,5731,5301,530113,4001,530
2011-12-051,5841,5881,5611,56162,2001,561
2011-12-021,5861,6091,5861,59777,8001,597
2011-12-011,6001,6001,5631,58670,7001,586
2011-11-301,5711,5831,5701,58153,6001,581
2011-11-291,5551,5741,5501,57041,3001,570
2011-11-281,5701,5701,5291,55091,7001,550
2011-11-251,5951,5981,5361,57096,9001,570
2011-11-241,6401,6401,6081,61023,3001,610
2011-11-221,6131,6481,6131,64059,0001,640
2011-11-211,6051,6461,6051,63860,3001,638
2011-11-181,6071,6161,5901,60590,0001,605
2011-11-171,6401,6401,6001,62064,5001,620
2011-11-161,6601,6701,6351,64248,0001,642
2011-11-151,7001,7041,6501,65949,0001,659
2011-11-141,6731,7101,6711,70451,6001,704
2011-11-111,6771,6951,6701,67428,8001,674
2011-11-101,6631,6891,6581,67945,8001,679
2011-11-091,7091,7181,6941,71054,2001,710
2011-11-081,7201,7201,7051,70859,2001,708
2011-11-071,6861,7161,6791,70579,1001,705
2011-11-041,6611,6861,6571,670112,2001,670
2011-11-021,6831,6881,6301,651147,3001,651
2011-11-011,7271,7531,7131,72061,8001,720
2011-10-311,7091,7621,6921,748141,3001,748
2011-10-281,6551,7081,6421,708155,2001,708
2011-10-271,6731,6731,6341,65184,9001,651
2011-10-261,6801,6801,6271,65077,5001,650
2011-10-251,6761,6911,6561,68097,3001,680
2011-10-241,7021,7081,6721,67670,2001,676
2011-10-211,7071,7071,6771,68827,8001,688
2011-10-201,6741,7041,6601,684120,0001,684
2011-10-191,6831,6931,6711,67365,9001,673
2011-10-181,7001,7001,6791,68257,8001,682
2011-10-171,7041,7291,6811,70093,9001,700
2011-10-141,6551,7201,6551,704139,8001,704
2011-10-131,7021,7051,6351,651241,4001,651
2011-10-121,7301,7321,6801,701163,4001,701
2011-10-111,7391,7911,7291,746133,9001,746
2011-10-071,7271,7431,7081,720155,1001,720
2011-10-061,7561,7901,7401,745123,7001,745
2011-10-051,7421,7671,7301,75294,6001,752
2011-10-041,7501,7941,7401,768170,3001,768
2011-10-031,8011,8251,7741,814120,3001,814
2011-09-301,7841,8691,7831,869232,7001,869
2011-09-291,7801,8001,7621,800137,7001,800
2011-09-281,7521,7761,7161,758107,8001,758
2011-09-271,7401,7871,6701,712192,5001,712
2011-09-261,7241,7701,6871,736182,3001,736
2011-09-221,7451,7681,7231,746109,8001,746
2011-09-211,8501,8501,7731,781141,5001,781
2011-09-201,8001,8231,7701,817167,4001,817
2011-09-161,7081,7871,6971,787201,2001,787
2011-09-151,6801,6931,6551,66148,8001,661
2011-09-141,6991,7101,6561,66083,8001,660
2011-09-131,7771,8201,6561,683236,1001,683
2011-09-121,7311,7461,7251,72853,2001,728
2011-09-091,7341,7521,7251,72968,6001,729
2011-09-081,7341,7401,7151,73167,0001,731
2011-09-071,6501,7391,6461,733172,1001,733
2011-09-061,6401,6961,6261,644154,4001,644
2011-09-051,6311,6681,6311,64866,4001,648
2011-09-021,6251,6431,6251,63136,8001,631
2011-09-011,6451,6831,6231,63080,9001,630
2011-08-311,6001,6871,5951,643210,3001,643
2011-08-301,6041,6051,5711,58576,9001,585
2011-08-291,5601,6091,5601,60267,0001,602
2011-08-261,5541,5611,5431,55054,3001,550
2011-08-251,5801,5871,5421,54671,0001,546
2011-08-241,5731,5791,5631,57144,8001,571
2011-08-231,5611,5731,5431,57358,4001,573
2011-08-221,5511,5711,5381,54759,0001,547
2011-08-191,5471,5911,5411,56280,7001,562
2011-08-181,6001,6001,5481,55771,6001,557
2011-08-171,5911,5981,5841,59496,2001,594
2011-08-161,5941,6081,5851,60693,5001,606
2011-08-151,5851,5911,5551,57839,6001,578
2011-08-121,5571,5891,5561,57662,5001,576
2011-08-111,5061,5601,5061,55557,1001,555
2011-08-101,5201,5551,5181,53677,8001,536
2011-08-091,4651,4781,4351,473108,8001,473
2011-08-081,5461,5551,5011,51090,5001,510
2011-08-051,5001,5601,4901,54297,5001,542
2011-08-041,5771,5991,5701,57238,9001,572
2011-08-031,5911,6191,5591,57374,2001,573
2011-08-021,6011,6251,5931,623130,8001,623
2011-08-011,6001,6281,5871,599151,7001,599
2011-07-291,5501,5931,5201,590119,4001,590
2011-07-281,5801,5801,5401,558125,3001,558
2011-07-271,5161,5851,5111,581242,7001,581
2011-07-261,4761,5121,4701,511143,6001,511
2011-07-251,4781,4781,4631,46844,6001,468
2011-07-221,4741,4761,4651,46871,8001,468
2011-07-211,4711,4801,4661,47368,9001,473
2011-07-201,5001,5171,4681,47172,1001,471
2011-07-191,5101,5101,4891,49678,4001,496
2011-07-151,5051,5051,4771,49198,2001,491
2011-07-141,4661,5171,4641,517270,4001,517
2011-07-131,4501,4681,4491,45360,0001,453
2011-07-121,4701,4711,4511,46368,2001,463
2011-07-111,4881,4901,4651,487109,7001,487
2011-07-081,4421,4671,4421,465102,6001,465
2011-07-071,4501,4541,4411,44572,1001,445
2011-07-061,4361,4471,4321,444126,5001,444
2011-07-051,4581,4581,4351,436111,6001,436
2011-07-041,4841,4961,4631,464112,8001,464
2011-07-011,5011,5101,4751,48489,9001,484
2011-06-301,4811,5181,4741,499151,8001,499
2011-06-291,4801,4801,4701,47693,7001,476
2011-06-281,4661,4791,4551,46255,7001,462
2011-06-271,4701,4711,4481,448137,3001,448
2011-06-241,4601,4771,4571,47093,9001,470
2011-06-231,4951,4951,4561,466100,3001,466
2011-06-221,4891,5001,4451,495380,4001,495
2011-06-211,5381,5621,4781,492518,0001,492
2011-06-201,5251,5361,5171,531147,3001,531
2011-06-171,4811,5001,4641,48270,2001,482
2011-06-161,4501,4911,4471,47681,3001,476
2011-06-151,4511,4561,4481,45051,5001,450
2011-06-141,4411,4631,4321,448150,0001,448
2011-06-131,4511,4661,4451,45590,6001,455
2011-06-101,4751,4931,4661,47998,8001,479
2011-06-091,5111,5111,4801,48162,2001,481
2011-06-081,5181,5201,4921,51191,5001,511
2011-06-071,5591,5591,5011,520230,8001,520
2011-06-061,5981,6061,5661,57056,1001,570
2011-06-031,5741,6061,5741,59558,9001,595
2011-06-021,5711,5761,5571,57383,3001,573
2011-06-011,6241,6381,5991,60281,7001,602
2011-05-311,5961,6391,5921,639101,8001,639
2011-05-301,5471,5871,5371,57450,6001,574
2011-05-271,5501,5741,5411,55952,8001,559
2011-05-261,5301,5501,5261,54053,5001,540
2011-05-251,5911,5951,5211,525142,5001,525
2011-05-241,6021,6071,5821,59043,4001,590
2011-05-231,5981,6241,5961,61872,5001,618
2011-05-201,5701,6001,5691,59059,7001,590
2011-05-191,5901,6011,5711,57163,3001,571
2011-05-181,6121,6181,5861,59842,4001,598
2011-05-171,5701,6201,5531,58694,4001,586
2011-05-161,5461,5631,5381,55176,8001,551
2011-05-131,5971,5981,5461,573134,2001,573
2011-05-121,6021,6201,5991,60375,3001,603
2011-05-111,6351,6451,6131,62091,1001,620
2011-05-101,6031,6411,5991,628126,8001,628
2011-05-091,6601,6701,6111,61599,1001,615
2011-05-061,6091,6601,5981,642101,8001,642
2011-05-021,6901,7191,6261,635213,7001,635
2011-04-281,6051,6721,6041,671402,7001,671
2011-04-271,6041,6041,5671,600212,8001,600
2011-04-261,5801,6051,5791,589209,6001,589
2011-04-251,5711,5941,5631,574279,8001,574
2011-04-221,5701,5861,5631,576178,4001,576
2011-04-211,5901,5901,5541,581183,4001,581
2011-04-201,5521,5951,5451,595251,1001,595
2011-04-191,5111,5511,5021,537236,7001,537
2011-04-181,5461,5641,5201,520162,0001,520
2011-04-151,5271,5871,5191,544260,8001,544
2011-04-141,5211,5291,4841,510125,9001,510
2011-04-131,5291,5401,4901,528227,7001,528
2011-04-121,5421,5501,4811,519142,5001,519
2011-04-111,4751,5251,4651,523230,1001,523
2011-04-081,4481,4851,4451,459150,1001,459
2011-04-071,4061,4601,4061,448105,2001,448
2011-04-061,4321,4391,4031,410181,0001,410
2011-04-051,4611,4611,3971,425275,5001,425
2011-04-041,4671,5141,4361,466294,6001,466
2011-04-011,4801,4801,4411,450174,5001,450
2011-03-311,4741,4801,4601,480112,8001,480
2011-03-301,4601,4771,4541,47184,5001,471
2011-03-291,4151,4501,4151,45093,4001,450
2011-03-281,3951,4101,3901,41088,6001,410
2011-03-251,3871,4001,3691,394105,3001,394
2011-03-241,3671,3951,3601,374132,7001,374
2011-03-231,3901,3991,3511,365150,6001,365
2011-03-221,3511,3821,3321,361167,6001,361
2011-03-181,2941,3251,2911,291103,9001,291
2011-03-171,2721,3441,2381,291126,7001,291
2011-03-161,3151,3321,2651,307148,1001,307
2011-03-151,3701,4101,0701,335122,0001,335
2011-03-141,2431,3751,2431,340152,9001,340
2011-03-111,3901,3911,3631,36357,0001,363
2011-03-101,3951,4131,3731,40040,0001,400
2011-03-091,3911,4121,3911,39538,1001,395
2011-03-081,4341,4341,3681,37359,6001,373
2011-03-071,3181,4481,3141,434159,3001,434
2011-03-041,3111,3311,3031,31866,3001,318
2011-03-031,2971,3281,2911,31290,2001,312
2011-03-021,3281,3321,2961,30386,3001,303
2011-03-011,3711,3801,3521,35652,6001,356
2011-02-281,3161,3801,3051,37272,3001,372
2011-02-251,3001,3051,2971,29829,1001,298
2011-02-241,3151,3191,2931,30252,9001,302
2011-02-231,3151,3471,3151,33318,7001,333
2011-02-221,3471,3541,3411,34418,5001,344
2011-02-211,3341,3701,3281,36029,6001,360
2011-02-181,3231,3451,3231,33933,5001,339
2011-02-171,3411,3431,3241,32558,9001,325
2011-02-161,3501,3541,3431,34744,3001,347
2011-02-151,3851,3961,3711,37157,9001,371
2011-02-141,3741,3821,3621,37529,8001,375
2011-02-101,3451,3901,3451,37348,8001,373
2011-02-091,3581,3581,3461,34840,4001,348
2011-02-081,3451,3751,3441,35559,8001,355
2011-02-071,3351,3651,3291,35565,8001,355
2011-02-041,3421,3481,3081,31275,5001,312
2011-02-031,3601,3601,3231,351110,3001,351
2011-02-021,3091,3901,3091,388149,4001,388
2011-02-011,3021,3091,2961,30261,1001,302
2011-01-311,2711,3021,2711,302106,1001,302
2011-01-281,2901,3011,2761,300102,3001,300
2011-01-271,2501,2931,2471,290110,7001,290
2011-01-261,2491,2581,2351,24374,0001,243
2011-01-251,2401,2791,2401,279150,1001,279
2011-01-241,2401,2401,2071,22834,8001,228
2011-01-211,2501,2501,2291,22965,3001,229
2011-01-201,2401,2551,2401,25475,6001,254
2011-01-191,2251,2391,2031,23961,2001,239
2011-01-181,2391,2431,2231,22549,1001,225
2011-01-171,2401,2521,2351,24984,9001,249
2011-01-141,2531,2531,2351,24073,7001,240
2011-01-131,2261,2601,2261,255103,1001,255
2011-01-121,2461,2461,2201,22689,1001,226
2011-01-111,2001,2501,1971,246164,8001,246
2011-01-071,2021,2171,1651,197130,1001,197
2011-01-061,2001,2301,1971,202189,3001,202
2011-01-051,1501,1951,1441,195219,1001,195
2011-01-041,1101,1351,1061,135120,3001,135

分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株