1. HOME >
  2. 株価時系列 >
  3. 3333 >
  4. 2016年

3333 (株)あさひ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2941,2941,2701,286138,9001,286
2016-12-291,3021,3051,2921,29987,6001,299
2016-12-281,3001,3071,2971,30255,3001,302
2016-12-271,2981,3071,2951,30038,9001,300
2016-12-261,3011,3101,2921,29675,4001,296
2016-12-221,3101,3141,2881,297145,7001,297
2016-12-211,3311,3361,3161,326114,3001,326
2016-12-201,3301,3351,3191,33193,8001,331
2016-12-191,3381,3461,3281,33772,3001,337
2016-12-161,3341,3441,3271,34186,6001,341
2016-12-151,3331,3431,3241,33098,8001,330
2016-12-141,3481,3571,3271,332111,0001,332
2016-12-131,3161,3481,3161,347122,1001,347
2016-12-121,3301,3351,3151,324101,0001,324
2016-12-091,3411,3421,3111,322100,3001,322
2016-12-081,3301,3481,3261,341154,9001,341
2016-12-071,3161,3281,3101,324145,9001,324
2016-12-061,2651,3091,2641,308276,7001,308
2016-12-051,2451,2621,2211,259162,7001,259
2016-12-021,2451,2491,2321,24591,2001,245
2016-12-011,2621,2651,2491,250104,9001,250
2016-11-301,2541,2601,2401,259124,2001,259
2016-11-291,2441,2581,2371,254117,9001,254
2016-11-281,2501,2531,2361,243110,1001,243
2016-11-251,2481,2551,2461,24999,4001,249
2016-11-241,2401,2521,2231,246195,5001,246
2016-11-221,2101,2321,2021,229163,4001,229
2016-11-211,2081,2091,1921,204184,3001,204
2016-11-181,2131,2131,2011,208131,9001,208
2016-11-171,2201,2201,2061,209139,5001,209
2016-11-161,2241,2301,2121,220101,8001,220
2016-11-151,2301,2321,2081,22983,8001,229
2016-11-141,2301,2371,2261,23065,2001,230
2016-11-111,2561,2561,2221,225115,6001,225
2016-11-101,2351,2581,2231,24293,2001,242
2016-11-091,2461,2511,1921,205126,6001,205
2016-11-081,2601,2611,2331,23641,4001,236
2016-11-071,2301,2551,2181,251124,8001,251
2016-11-041,2451,2471,2171,224173,7001,224
2016-11-021,2631,2631,2501,25677,6001,256
2016-11-011,2701,2741,2641,26949,0001,269
2016-10-311,2751,2771,2621,26854,1001,268
2016-10-281,2701,2741,2641,27448,3001,274
2016-10-271,2761,2761,2591,26478,1001,264
2016-10-261,2681,2781,2631,27781,0001,277
2016-10-251,2741,2741,2621,26843,6001,268
2016-10-241,2601,2671,2581,26544,1001,265
2016-10-211,2661,2681,2551,25779,7001,257
2016-10-201,2481,2701,2481,267104,0001,267
2016-10-191,2441,2561,2431,25046,1001,250
2016-10-171,2361,2401,2261,24093,7001,240
2016-10-131,2321,2441,2181,224179,5001,224
2016-10-121,2321,2351,2181,219160,9001,219
2016-10-111,2551,2581,2251,232217,4001,232
2016-10-071,2721,2771,2561,259131,7001,259
2016-10-061,2901,2901,2671,277214,0001,277
2016-10-051,2891,2901,2661,272171,5001,272
2016-10-041,2851,2991,2801,289119,3001,289
2016-10-031,2661,2851,2581,282112,6001,282
2016-09-301,2781,2781,2561,256181,6001,256
2016-09-291,2951,3011,2821,286156,5001,286
2016-09-281,3041,3171,2831,290105,5001,290
2016-09-271,2901,3051,2741,298296,9001,298
2016-09-261,3081,3191,2961,297171,3001,297
2016-09-231,3131,3131,2951,308163,1001,308
2016-09-211,2891,3171,2891,313161,6001,313
2016-09-201,2941,3041,2801,286122,7001,286
2016-09-161,2861,2931,2731,29351,0001,293
2016-09-151,2901,2951,2821,28739,0001,287
2016-09-141,3151,3151,2901,29745,7001,297
2016-09-131,3101,3221,3041,30958,6001,309
2016-09-121,3021,3091,2851,30093,4001,300
2016-09-091,2851,3071,2851,30371,5001,303
2016-09-081,3301,3301,2861,293221,0001,293
2016-09-071,3201,3501,3111,343118,6001,343
2016-09-061,2731,3431,2721,319152,2001,319
2016-09-051,2781,2791,2521,273122,8001,273
2016-09-021,2901,2961,2641,27591,4001,275
2016-09-011,3101,3101,2841,29349,0001,293
2016-08-311,2991,3111,2821,31098,1001,310
2016-08-301,3051,3091,2801,283136,5001,283
2016-08-291,3521,3541,3201,32469,1001,324
2016-08-261,3611,3661,3411,34691,0001,346
2016-08-251,3611,3651,3381,34532,5001,345
2016-08-241,3581,3631,3381,356102,4001,356
2016-08-231,3331,3701,3321,357114,1001,357
2016-08-221,3011,3351,3011,32741,6001,327
2016-08-191,3151,3151,2721,29785,1001,297
2016-08-181,3201,3241,2901,29182,8001,291
2016-08-171,3441,3441,3081,336499,8001,336
2016-08-161,3351,3491,3201,334208,7001,334
2016-08-151,3371,3451,3181,341100,9001,341
2016-08-121,3411,3501,3281,33492,4001,334
2016-08-101,3251,3481,3101,33185,5001,331
2016-08-091,3271,3271,3041,320126,2001,320
2016-08-081,2831,2981,2721,297284,7001,297
2016-08-051,2801,3001,2591,265289,6001,265
2016-08-041,3001,3141,2651,272255,1001,272
2016-08-031,3321,3441,3081,310186,0001,310
2016-08-021,3601,3871,3441,362251,4001,362
2016-08-011,4401,4441,3411,349320,3001,349
2016-07-291,4261,4621,4041,453149,3001,453
2016-07-281,4171,4441,4171,437111,3001,437
2016-07-271,4511,4511,4081,413151,3001,413
2016-07-261,4641,4931,4431,44889,6001,448
2016-07-251,4801,5001,4601,468155,4001,468
2016-07-221,4701,5071,4651,478118,6001,478
2016-07-211,5431,5461,4751,484233,9001,484
2016-07-201,5201,5421,5041,537159,0001,537
2016-07-191,4901,5411,4901,537166,7001,537
2016-07-151,5521,5611,4951,502227,8001,502
2016-07-141,5781,6201,5571,566171,7001,566
2016-07-131,5821,6151,5521,589232,9001,589
2016-07-121,6141,6391,6011,615114,3001,615
2016-07-111,5511,6181,5511,593101,7001,593
2016-07-081,5881,6041,5121,52678,9001,526
2016-07-071,5951,6001,5501,56298,3001,562
2016-07-061,5411,6021,5331,591200,0001,591
2016-07-051,4991,5781,4981,568291,7001,568
2016-07-041,4361,4901,4361,473191,2001,473
2016-07-011,4721,4751,4351,442174,3001,442
2016-06-301,5321,5421,4651,472199,4001,472
2016-06-291,5881,5991,5251,532228,5001,532
2016-06-281,5001,6001,4921,588306,7001,588
2016-06-271,4481,5691,4391,563331,2001,563
2016-06-241,4531,4701,3561,420183,5001,420
2016-06-231,4741,4761,4321,440179,3001,440
2016-06-221,5391,5391,4571,474357,5001,474
2016-06-211,5671,6371,5201,532646,1001,532
2016-06-201,5651,5801,4901,527296,7001,527
2016-06-171,5101,5591,5101,529174,5001,529
2016-06-161,5271,5291,4671,46865,9001,468
2016-06-151,5101,5451,5081,51590,3001,515
2016-06-141,5171,5261,4921,501116,3001,501
2016-06-131,5211,5671,4921,518221,1001,518
2016-06-101,5311,5311,4861,498185,1001,498
2016-06-091,5531,5541,5161,530350,6001,530
2016-06-081,5801,5801,5471,561177,9001,561
2016-06-071,6581,6651,5621,580566,9001,580
2016-06-061,7311,7431,6991,70596,3001,705
2016-06-031,7461,7761,7411,74744,6001,747
2016-06-021,7271,7491,7191,73149,5001,731
2016-06-011,7451,7671,7141,72785,4001,727
2016-05-311,7511,7641,7241,764350,0001,764
2016-05-301,7211,7491,6961,74285,5001,742
2016-05-271,7251,7421,7061,71791,3001,717
2016-05-261,6851,7151,6711,71099,9001,710
2016-05-251,6791,6891,6411,66880,8001,668
2016-05-241,6391,6541,6321,64049,3001,640
2016-05-231,6021,6461,6001,64077,3001,640
2016-05-201,5931,6191,5881,59637,2001,596
2016-05-191,5611,6131,5611,593134,5001,593
2016-05-181,5961,5991,5471,550214,4001,550
2016-05-171,6111,6331,6021,61785,6001,617
2016-05-161,6151,6461,5771,591111,8001,591
2016-05-131,6191,6301,6021,62098,5001,620
2016-05-121,6591,6591,6121,61961,6001,619
2016-05-111,6821,6821,6201,659101,8001,659
2016-05-101,6851,7061,6661,672100,3001,672
2016-05-091,6831,6881,6611,66493,0001,664
2016-05-061,6341,6971,6261,686202,2001,686
2016-05-021,5981,6241,5511,621108,4001,621
2016-04-281,6331,6801,6061,619135,1001,619
2016-04-271,6101,6471,5991,626103,1001,626
2016-04-261,5851,6151,5811,607114,0001,607
2016-04-251,6241,6241,5591,56683,8001,566
2016-04-221,6171,6501,5841,589107,5001,589
2016-04-211,6271,6601,6121,63397,1001,633
2016-04-201,6671,6671,6001,611143,6001,611
2016-04-191,6971,7001,6311,663124,9001,663
2016-04-181,6581,7041,6411,678148,6001,678
2016-04-151,6991,7121,6611,678170,7001,678
2016-04-141,7171,7411,6941,727148,5001,727
2016-04-131,7301,7531,6981,722186,4001,722
2016-04-121,7151,8061,7111,746246,3001,746
2016-04-111,7221,7241,6521,711192,5001,711
2016-04-081,6501,7501,6071,725460,4001,725
2016-04-071,6201,7261,6201,702518,4001,702
2016-04-061,4691,6401,4441,604472,7001,604
2016-04-051,4911,5551,4211,458364,1001,458
2016-04-041,4511,4981,4441,480147,4001,480
2016-04-011,5011,5011,4421,451122,4001,451
2016-03-311,5101,5281,4781,513111,9001,513
2016-03-301,4791,5431,4791,513165,6001,513
2016-03-291,5041,5091,4781,49593,8001,495
2016-03-281,5121,5121,4831,506106,8001,506
2016-03-251,4971,5171,4781,510140,8001,510
2016-03-241,4341,5081,4341,480172,9001,480
2016-03-231,4301,4481,4251,44242,1001,442
2016-03-221,4221,4411,4151,43954,5001,439
2016-03-181,4291,4331,4041,43054,3001,430
2016-03-171,4411,4481,4321,44439,2001,444
2016-03-161,4281,4471,4281,43653,6001,436
2016-03-151,4371,4721,4101,422188,0001,422
2016-03-141,4201,4351,4101,43059,7001,430
2016-03-111,4291,4381,4171,42464,1001,424
2016-03-101,3881,4451,3811,43596,5001,435
2016-03-091,3941,4151,3721,385104,7001,385
2016-03-081,3721,4051,3551,389157,5001,389
2016-03-071,3881,4041,3701,400105,7001,400
2016-03-041,4041,4191,3711,38089,1001,380
2016-03-031,4141,4331,3971,422105,1001,422
2016-03-021,3941,4201,3861,415106,1001,415
2016-03-011,3601,3811,3601,37975,9001,379
2016-02-291,3451,3951,3381,365142,1001,365
2016-02-261,3231,3401,3211,33158,7001,331
2016-02-251,2851,3201,2821,30879,9001,308
2016-02-241,2821,3221,2701,279116,5001,279
2016-02-231,3121,3181,2911,303117,0001,303
2016-02-221,2891,3091,2741,301127,4001,301
2016-02-191,2871,3431,2851,297248,7001,297
2016-02-181,2911,3081,2531,258151,7001,258
2016-02-171,2851,2851,2421,261386,5001,261
2016-02-161,3011,3381,2911,305151,8001,305
2016-02-151,3271,3271,2851,300107,8001,300
2016-02-121,2711,2831,2201,268216,7001,268
2016-02-101,3171,3281,2691,296147,7001,296
2016-02-091,3441,3451,3031,31196,7001,311
2016-02-081,3201,3831,3201,37449,8001,374
2016-02-051,3571,3781,3291,33768,4001,337
2016-02-041,4341,4341,3661,36763,2001,367
2016-02-031,4441,4441,4101,43888,0001,438
2016-02-021,4581,4951,4441,457152,1001,457
2016-02-011,5151,5171,4431,458259,7001,458
2016-01-291,5051,5181,4301,500239,9001,500
2016-01-281,5001,5191,4691,487484,9001,487
2016-01-271,4801,5041,4681,500137,7001,500
2016-01-261,4901,5001,4271,441152,7001,441
2016-01-251,4811,5141,4721,494212,3001,494
2016-01-221,3981,4441,3851,443122,4001,443
2016-01-211,3951,4471,3581,359203,3001,359
2016-01-201,4421,4801,3931,396344,4001,396
2016-01-191,4001,4501,3711,442330,3001,442
2016-01-181,3611,4581,3601,403464,8001,403
2016-01-151,3301,3771,3171,334247,8001,334
2016-01-141,2791,3151,2731,312136,0001,312
2016-01-131,3071,3281,2941,301122,0001,301
2016-01-121,2951,3141,2821,290160,7001,290
2016-01-081,3451,3451,3031,325160,7001,325
2016-01-071,3201,3541,3191,349207,0001,349
2016-01-061,3421,3691,3071,329162,4001,329
2016-01-051,2561,3261,2541,323239,1001,323
2016-01-041,2821,2861,2461,25196,0001,251

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