1. HOME >
  2. 株価時系列 >
  3. 3333 >
  4. 2012年

3333 (株)あさひ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2391,2401,2231,23548,8001,235
2012-12-271,2071,2421,2071,23692,3001,236
2012-12-261,2091,2171,1841,211114,2001,211
2012-12-251,2111,2161,1801,199159,3001,199
2012-12-211,2201,2201,2001,20487,8001,204
2012-12-201,1971,2181,1921,21178,9001,211
2012-12-191,2221,2221,1671,190210,6001,190
2012-12-181,2201,2251,1831,203166,2001,203
2012-12-171,2471,2951,2151,226278,0001,226
2012-12-141,2141,2371,2111,218118,4001,218
2012-12-131,2801,2801,2261,230178,7001,230
2012-12-121,2991,3051,2581,28099,4001,280
2012-12-111,2401,3391,2401,313430,2001,313
2012-12-101,1981,2061,1851,20686,8001,206
2012-12-071,1701,1911,1681,191128,0001,191
2012-12-061,1601,1791,1591,17299,2001,172
2012-12-051,1521,1551,1391,152182,1001,152
2012-12-041,1101,1451,1101,138183,8001,138
2012-12-031,1301,1351,1041,110160,3001,110
2012-11-301,1521,1671,1301,130105,5001,130
2012-11-291,1711,1711,1531,15584,8001,155
2012-11-281,1651,1731,1561,16059,7001,160
2012-11-271,1481,1591,1391,155165,9001,155
2012-11-261,1781,1791,1421,146205,7001,146
2012-11-221,2011,2051,1711,181104,2001,181
2012-11-211,2121,2171,1961,200116,7001,200
2012-11-201,1851,2031,1851,199114,5001,199
2012-11-191,1851,1891,1701,180103,4001,180
2012-11-161,1711,1841,1701,18063,5001,180
2012-11-151,1681,1801,1621,17058,6001,170
2012-11-141,1701,1821,1661,16846,3001,168
2012-11-131,1821,1841,1661,17264,7001,172
2012-11-121,1871,1931,1761,18155,8001,181
2012-11-091,1841,1981,1841,18750,5001,187
2012-11-081,1871,2041,1831,19845,5001,198
2012-11-071,2071,2071,1821,18796,5001,187
2012-11-061,2031,2031,1951,20265,3001,202
2012-11-051,2001,2091,1931,19945,6001,199
2012-11-021,2001,2071,1961,20271,0001,202
2012-11-011,2001,2011,1871,19239,8001,192
2012-10-311,2001,2131,1981,20286,7001,202
2012-10-301,2011,2061,1941,19441,2001,194
2012-10-291,2291,2291,1981,20563,1001,205
2012-10-261,2231,2321,2031,21282,8001,212
2012-10-251,2511,2511,2111,22673,0001,226
2012-10-241,2361,2481,2311,23896,9001,238
2012-10-231,2311,2391,2301,23337,2001,233
2012-10-221,2501,2661,2361,24093,5001,240
2012-10-191,2771,2781,2471,253107,3001,253
2012-10-181,2781,2881,2711,276105,3001,276
2012-10-171,2801,2921,2761,27997,9001,279
2012-10-161,2851,2971,2691,278187,2001,278
2012-10-151,2731,2911,2431,255106,7001,255
2012-10-121,2721,2971,2621,27494,0001,274
2012-10-111,2541,2991,2531,281157,0001,281
2012-10-101,2561,3001,2351,256226,2001,256
2012-10-091,3001,3001,2511,264339,8001,264
2012-10-051,3471,3481,2791,300257,2001,300
2012-10-041,3161,3551,3131,347139,9001,347
2012-10-031,2851,3311,2771,318140,4001,318
2012-10-021,3201,3201,2721,29099,8001,290
2012-10-011,3371,3401,3021,32674,9001,326
2012-09-281,3101,3381,2861,331184,4001,331
2012-09-271,3021,3191,2941,311127,6001,311
2012-09-261,2881,3051,2671,297155,5001,297
2012-09-251,2801,2811,2471,25896,0001,258
2012-09-241,2971,3031,2771,302152,8001,302
2012-09-211,2521,2891,2521,269152,2001,269
2012-09-201,2521,2601,2201,251161,3001,251
2012-09-191,1971,2811,1931,252267,9001,252
2012-09-181,1821,1951,1571,175149,2001,175
2012-09-141,1401,2231,1401,209408,4001,209
2012-09-131,0901,1151,0811,11090,7001,110
2012-09-121,0961,1041,0911,09480,0001,094
2012-09-111,1051,1131,0901,096106,0001,096
2012-09-101,1121,1201,1031,11262,0001,112
2012-09-071,1431,1561,1271,13081,3001,130
2012-09-061,1111,1321,1111,12457,0001,124
2012-09-051,1691,1691,1241,124141,2001,124
2012-09-041,2101,2101,1691,17299,2001,172
2012-09-031,1961,2251,1931,212122,5001,212
2012-08-311,2111,2171,1991,20049,3001,200
2012-08-301,2031,2181,2021,20944,5001,209
2012-08-291,1841,2181,1841,21585,6001,215
2012-08-281,2001,2021,1741,181121,7001,181
2012-08-271,2101,2131,1971,20282,6001,202
2012-08-241,1951,1981,1841,19291,2001,192
2012-08-231,2141,2161,2061,21163,6001,211
2012-08-221,2051,2131,1931,204147,2001,204
2012-08-211,2141,2181,2001,20270,4001,202
2012-08-201,2111,2261,2061,21358,4001,213
2012-08-171,2041,2101,1931,204167,1001,204
2012-08-161,1981,2061,1701,196189,3001,196
2012-08-151,2601,2601,1631,198402,0001,198
2012-08-141,2421,2641,2321,26368,6001,263
2012-08-131,2441,2581,2321,24283,3001,242
2012-08-101,2201,2451,2081,241109,7001,241
2012-08-091,1701,2231,1691,210243,8001,210
2012-08-081,1831,1881,1601,173275,0001,173
2012-08-071,1931,2061,1611,182295,8001,182
2012-08-061,2471,2581,1851,191230,7001,191
2012-08-031,2461,2531,2341,24698,9001,246
2012-08-021,2501,2671,2401,247147,5001,247
2012-08-011,2741,2741,2401,241143,9001,241
2012-07-311,2851,3201,2831,29394,5001,293
2012-07-301,3351,3351,2711,282113,7001,282
2012-07-271,3231,3481,3231,337115,6001,337
2012-07-261,2571,3251,2411,313132,0001,313
2012-07-251,2691,2711,2521,25986,6001,259
2012-07-241,2901,2921,2651,269108,7001,269
2012-07-231,3181,3371,2931,29372,9001,293
2012-07-201,3501,3541,3201,32769,3001,327
2012-07-191,3311,3661,3311,34797,5001,347
2012-07-181,3181,3521,3051,327102,4001,327
2012-07-171,3461,3461,3111,31279,4001,312
2012-07-131,3001,3381,3001,33387,6001,333
2012-07-121,3051,3141,2821,29894,1001,298
2012-07-111,2961,3341,2921,305194,1001,305
2012-07-101,2851,2941,2721,28082,9001,280
2012-07-091,2991,3031,2751,27984,7001,279
2012-07-061,2501,2981,2501,295136,7001,295
2012-07-051,2651,2701,2521,258183,6001,258
2012-07-041,2981,3091,2771,280112,2001,280
2012-07-031,3151,3181,2751,302158,0001,302
2012-07-021,3341,3351,3061,314126,7001,314
2012-06-291,2951,3241,2811,314154,2001,314
2012-06-281,2761,2911,2701,274112,4001,274
2012-06-271,2561,2931,2261,285252,5001,285
2012-06-261,2501,2931,2361,255336,3001,255
2012-06-251,2741,2741,2171,242199,4001,242
2012-06-221,2261,2781,2251,264214,0001,264
2012-06-211,2221,2511,2221,248234,4001,248
2012-06-201,1891,2211,1751,217269,7001,217
2012-06-191,1601,1961,1551,185273,3001,185
2012-06-181,1851,2001,1601,180322,3001,180
2012-06-151,0911,1371,0911,126186,6001,126
2012-06-141,0871,0871,0731,082123,4001,082
2012-06-131,1081,1081,0791,089165,4001,089
2012-06-121,1001,1201,0981,107209,4001,107
2012-06-111,1591,1621,0991,106431,7001,106
2012-06-081,1971,1981,1401,140173,1001,140
2012-06-071,1991,2091,1841,203115,2001,203
2012-06-061,1551,1811,1481,173156,4001,173
2012-06-051,1501,1571,1251,141168,9001,141
2012-06-041,1501,1651,1201,140182,9001,140
2012-06-011,2021,2061,1821,186133,1001,186
2012-05-311,1951,2061,1611,202217,1001,202
2012-05-301,2321,2371,2001,201218,6001,201
2012-05-291,2211,2501,2141,232141,7001,232
2012-05-281,2621,2681,2131,227157,5001,227
2012-05-251,2621,2991,2601,292215,2001,292
2012-05-241,3681,3681,3051,316200,8001,316
2012-05-231,4191,4191,3671,368131,9001,368
2012-05-221,4701,4711,4171,418101,6001,418
2012-05-211,4311,4781,4311,46790,4001,467
2012-05-181,4151,4551,4151,430105,6001,430
2012-05-171,4111,4261,4051,41396,1001,413
2012-05-161,4481,4481,4221,43078,5001,430
2012-05-151,4701,4701,4151,457138,8001,457
2012-05-141,5131,5131,4481,450162,5001,450
2012-05-111,6031,6031,5381,53891,4001,538
2012-05-101,6031,6101,5911,60089,7001,600
2012-05-091,5661,6071,5651,603184,3001,603
2012-05-081,5751,5861,5471,574160,9001,574
2012-05-071,5901,6151,5691,579226,3001,579
2012-05-021,5721,5951,5701,59367,5001,593
2012-05-011,5761,5851,5681,57163,6001,571
2012-04-271,5731,5781,5671,57396,8001,573
2012-04-261,5701,5771,5671,57337,8001,573
2012-04-251,5751,5821,5561,570124,3001,570
2012-04-241,5451,5521,5001,546115,4001,546
2012-04-231,5611,5651,5491,55480,7001,554
2012-04-201,5681,5681,5451,563103,4001,563
2012-04-191,5951,5951,5681,56994,0001,569
2012-04-181,5681,5961,5681,589162,8001,589
2012-04-171,5511,5731,5471,568122,2001,568
2012-04-161,5441,5571,5401,55172,4001,551
2012-04-131,5361,5531,5291,551121,6001,551
2012-04-121,5551,5551,5381,54189,2001,541
2012-04-111,5391,5571,5351,556208,7001,556
2012-04-101,5431,5451,5281,538117,0001,538
2012-04-091,5611,5611,5321,552145,5001,552
2012-04-061,5341,5751,5121,562303,9001,562
2012-04-051,5211,5391,5111,533209,1001,533
2012-04-041,5451,5451,5071,521170,3001,521
2012-04-031,5401,5751,5241,539450,4001,539
2012-04-021,5001,5091,4711,505215,1001,505
2012-03-301,4511,4951,4491,490188,9001,490
2012-03-291,4471,4481,4321,446102,3001,446
2012-03-281,4511,4551,4361,44792,4001,447
2012-03-271,4571,4571,4411,44899,2001,448
2012-03-261,4061,4681,4061,444215,8001,444
2012-03-231,4251,4251,4041,404119,7001,404
2012-03-221,4291,4351,4151,43169,9001,431
2012-03-211,4221,4301,4201,42656,4001,426
2012-03-191,4321,4361,4151,42786,0001,427
2012-03-161,4391,4431,4141,430122,5001,430
2012-03-151,4511,4521,4411,44467,6001,444
2012-03-141,4601,4761,4401,456131,0001,456
2012-03-131,4581,4601,4351,438169,1001,438
2012-03-121,4701,4811,4621,46794,6001,467
2012-03-091,4851,4851,4701,475124,6001,475
2012-03-081,4741,5041,4741,49589,3001,495
2012-03-071,5001,5001,4711,474141,3001,474
2012-03-061,5161,5241,5041,50476,4001,504
2012-03-051,5101,5291,5101,52370,5001,523
2012-03-021,5041,5201,5041,50948,2001,509
2012-03-011,5221,5281,5021,50458,4001,504
2012-02-291,5231,5291,5121,52959,6001,529
2012-02-281,5031,5151,5031,51270,6001,512
2012-02-271,5341,5351,5141,517108,4001,517
2012-02-241,5351,5361,5211,530101,9001,530
2012-02-231,5491,5531,5421,54637,1001,546
2012-02-221,5371,5491,5371,54838,8001,548
2012-02-211,5261,5381,5221,53641,5001,536
2012-02-201,5211,5301,5191,52054,9001,520
2012-02-171,5481,5501,5221,530113,9001,530
2012-02-161,5601,5601,5421,547112,7001,547
2012-02-151,5771,5771,5581,56886,8001,568
2012-02-141,5631,5761,5631,57542,1001,575
2012-02-131,5781,5781,5551,56062,2001,560
2012-02-101,5581,5671,5551,56542,0001,565
2012-02-091,5511,5621,5501,55765,8001,557
2012-02-081,5391,5561,5391,55351,3001,553
2012-02-071,5451,5451,5361,54231,4001,542
2012-02-061,5401,5491,5291,53337,2001,533
2012-02-031,5391,5391,5221,52741,3001,527
2012-02-021,5411,5551,5231,53668,7001,536
2012-02-011,5311,5491,5311,54640,8001,546
2012-01-311,5341,5371,5281,53147,2001,531
2012-01-301,5451,5501,5301,53426,0001,534
2012-01-271,5181,5461,5151,54051,9001,540
2012-01-261,5551,5551,5151,51891,4001,518
2012-01-251,5551,5691,5491,56352,7001,563
2012-01-241,5521,5551,5301,53887,3001,538
2012-01-231,5651,5761,5481,55996,4001,559
2012-01-201,5781,6101,5641,573122,3001,573
2012-01-191,5741,5831,5501,55855,1001,558
2012-01-181,5581,5621,5491,55241,3001,552
2012-01-171,5741,5741,5441,55832,3001,558
2012-01-161,5431,5801,5331,56466,1001,564
2012-01-131,5451,5591,5371,54253,7001,542
2012-01-121,5591,5641,5231,54373,0001,543
2012-01-111,5931,5941,5551,55949,5001,559
2012-01-101,5801,6001,5741,584104,3001,584
2012-01-061,6081,6081,5281,554148,3001,554
2012-01-051,6451,6451,6021,61153,1001,611
2012-01-041,6781,6781,6381,65571,1001,655

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