1. HOME >
  2. 株価時系列 >
  3. 3333 >
  4. 2019年

3333 (株)あさひ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4001,4221,3921,413139,3001,413
2019-12-271,3821,3991,3801,39777,2001,397
2019-12-261,3961,3971,3751,383139,3001,383
2019-12-251,3851,3951,3721,381120,2001,381
2019-12-241,3341,3761,3301,376321,7001,376
2019-12-231,3381,3391,3281,336122,9001,336
2019-12-201,3161,3311,3131,32766,0001,327
2019-12-191,3201,3281,3071,313138,6001,313
2019-12-181,3301,3351,3091,325131,3001,325
2019-12-171,3261,3371,3231,328123,7001,328
2019-12-161,3261,3401,3051,310153,0001,310
2019-12-131,3501,3581,3121,327290,2001,327
2019-12-121,2801,3421,2791,341339,7001,341
2019-12-111,2851,2891,2691,276108,7001,276
2019-12-101,2941,2941,2821,29397,8001,293
2019-12-091,2901,2971,2771,288154,2001,288
2019-12-061,2721,2791,2671,27760,3001,277
2019-12-051,2751,2751,2641,26854,0001,268
2019-12-041,2601,2681,2551,26868,2001,268
2019-12-031,2611,2711,2571,26681,8001,266
2019-12-021,2571,2691,2571,26361,9001,263
2019-11-291,2781,2781,2511,25772,4001,257
2019-11-281,2791,2791,2611,26256,2001,262
2019-11-271,2951,2981,2781,28163,3001,281
2019-11-261,2851,2981,2831,297103,3001,297
2019-11-251,2861,2891,2781,28189,7001,281
2019-11-221,2481,2771,2471,270148,3001,270
2019-11-211,2391,2481,2351,24568,7001,245
2019-11-201,2501,2501,2361,24065,1001,240
2019-11-191,2561,2571,2491,25632,9001,256
2019-11-181,2521,2551,2481,25257,9001,252
2019-11-151,2451,2541,2431,24754,3001,247
2019-11-141,2521,2531,2381,23890,3001,238
2019-11-131,2551,2551,2491,25075,2001,250
2019-11-121,2541,2611,2501,25461,3001,254
2019-11-111,2351,2571,2341,25179,7001,251
2019-11-081,2411,2461,2291,230112,8001,230
2019-11-071,2311,2421,2261,240102,7001,240
2019-11-061,2311,2311,2221,22358,4001,223
2019-11-051,2091,2201,2061,220100,9001,220
2019-11-011,2021,2061,1981,20138,7001,201
2019-10-311,2091,2091,2001,20281,1001,202
2019-10-301,2071,2141,1961,214244,8001,214
2019-10-291,2071,2121,2001,20186,0001,201
2019-10-281,2221,2261,2001,206150,0001,206
2019-10-251,2201,2281,2171,22476,9001,224
2019-10-241,2151,2201,2121,21272,8001,212
2019-10-231,2121,2171,2041,210106,4001,210
2019-10-211,1871,2061,1871,205100,2001,205
2019-10-181,1851,1901,1811,182108,9001,182
2019-10-171,1891,1891,1791,180153,3001,180
2019-10-161,1881,1991,1831,192160,0001,192
2019-10-151,1871,1871,1801,18295,1001,182
2019-10-111,1841,1841,1751,176111,5001,176
2019-10-101,1911,1921,1771,177151,6001,177
2019-10-091,1931,1991,1871,190105,9001,190
2019-10-081,1971,2021,1921,193108,1001,193
2019-10-071,2031,2091,1931,196100,8001,196
2019-10-041,1851,2001,1831,19991,1001,199
2019-10-031,1921,1951,1781,185178,2001,185
2019-10-021,1991,2131,1941,206141,1001,206
2019-10-011,1951,2001,1891,193143,7001,193
2019-09-301,1981,2011,1861,189274,2001,189
2019-09-271,2291,2291,2001,210182,5001,210
2019-09-261,2161,2421,2131,219187,5001,219
2019-09-251,2001,2331,1961,210444,7001,210
2019-09-241,2701,2891,2611,270153,1001,270
2019-09-201,2471,2741,2471,269143,5001,269
2019-09-191,2341,2541,2331,245109,9001,245
2019-09-181,2331,2401,2211,226161,0001,226
2019-09-171,2461,2461,2281,23396,1001,233
2019-09-131,2321,2581,2271,252137,1001,252
2019-09-121,2481,2521,2291,231113,0001,231
2019-09-111,2291,2531,2191,245142,9001,245
2019-09-101,2211,2331,2181,23169,6001,231
2019-09-091,2141,2321,2121,22784,5001,227
2019-09-061,2241,2251,2061,20646,8001,206
2019-09-051,2151,2281,2151,22545,3001,225
2019-09-041,1951,2201,1951,21556,1001,215
2019-09-031,1821,2001,1781,19567,7001,195
2019-09-021,1991,2001,1821,186111,2001,186
2019-08-301,2081,2111,1951,19993,6001,199
2019-08-291,2071,2091,1931,20661,0001,206
2019-08-281,2011,2091,1921,20764,0001,207
2019-08-271,2111,2111,1981,19836,5001,198
2019-08-261,2011,2051,1931,20081,9001,200
2019-08-231,2191,2261,2121,22062,4001,220
2019-08-221,2311,2311,2151,21529,7001,215
2019-08-211,2321,2341,2241,23220,9001,232
2019-08-201,2351,2481,2351,24448,4001,244
2019-08-191,2181,2311,2141,23140,4001,231
2019-08-161,2131,2201,2041,20947,1001,209
2019-08-151,2071,2151,2041,21343,2001,213
2019-08-141,2291,2291,2081,22838,6001,228
2019-08-131,2251,2251,2031,21676,9001,216
2019-08-091,2301,2331,2261,22830,8001,228
2019-08-081,2341,2391,2251,22635,4001,226
2019-08-071,2491,2491,2301,24141,1001,241
2019-08-061,2171,2571,2101,25097,1001,250
2019-08-051,2361,2481,2271,239101,3001,239
2019-08-021,2411,2481,2281,23580,7001,235
2019-08-011,2591,2591,2471,25046,4001,250
2019-07-311,2741,2761,2651,26646,6001,266
2019-07-301,2691,2771,2661,26951,7001,269
2019-07-291,2631,2721,2551,26766,1001,267
2019-07-261,2601,2641,2571,26141,9001,261
2019-07-251,2671,2671,2591,26330,5001,263
2019-07-241,2641,2641,2571,26232,9001,262
2019-07-231,2591,2661,2561,25640,0001,256
2019-07-221,2791,2791,2651,26538,4001,265
2019-07-191,2511,2871,2501,28188,2001,281
2019-07-181,2791,2791,2551,25956,6001,259
2019-07-171,2771,2851,2671,28272,4001,282
2019-07-161,2761,2911,2761,28169,7001,281
2019-07-121,2701,2851,2621,27959,1001,279
2019-07-111,2511,2811,2501,27592,7001,275
2019-07-101,2441,2561,2411,249121,5001,249
2019-07-091,2541,2591,2361,24259,2001,242
2019-07-081,2711,2711,2471,24985,5001,249
2019-07-051,2791,2831,2581,26969,1001,269
2019-07-041,2651,2801,2601,27372,3001,273
2019-07-031,2551,2671,2531,26275,6001,262
2019-07-021,2331,2521,2331,25075,0001,250
2019-07-011,2251,2361,2201,23399,2001,233
2019-06-281,2141,2261,2101,21659,0001,216
2019-06-271,2151,2251,2071,21179,5001,211
2019-06-261,2201,2261,2041,21586,2001,215
2019-06-251,2251,2331,1891,223224,4001,223
2019-06-241,2511,2541,2391,239130,5001,239
2019-06-211,2601,2601,2501,250115,3001,250
2019-06-201,2601,2631,2531,26177,6001,261
2019-06-191,2591,2641,2521,26076,2001,260
2019-06-181,2631,2681,2521,252124,9001,252
2019-06-171,2861,2861,2641,26471,9001,264
2019-06-141,2631,2901,2561,286100,6001,286
2019-06-131,2711,2751,2611,267111,5001,267
2019-06-121,2811,2821,2711,277109,3001,277
2019-06-111,3011,3021,2751,283160,5001,283
2019-06-101,3111,3181,3051,31553,3001,315
2019-06-071,3041,3191,3021,30931,0001,309
2019-06-061,3061,3191,3041,30445,3001,304
2019-06-051,2941,3041,2811,29889,4001,298
2019-06-041,2931,2931,2661,276100,9001,276
2019-06-031,3131,3131,2951,29557,0001,295
2019-05-311,3241,3301,3121,31469,2001,314
2019-05-301,3361,3471,3221,32551,6001,325
2019-05-291,3311,3551,3301,34880,1001,348
2019-05-281,3401,3461,3311,33947,8001,339
2019-05-271,3291,3521,3251,34554,1001,345
2019-05-241,3211,3271,3161,32358,6001,323
2019-05-231,3061,3241,3061,31972,7001,319
2019-05-221,3101,3201,3061,30947,2001,309
2019-05-211,3331,3331,3051,30869,4001,308
2019-05-201,3351,3361,3181,32088,6001,320
2019-05-171,3261,3291,3061,329103,0001,329
2019-05-161,3301,3501,3191,327101,6001,327
2019-05-151,3591,3591,3201,32477,4001,324
2019-05-141,3101,3521,3101,34594,0001,345
2019-05-131,3421,3491,3291,338100,4001,338
2019-05-101,3511,3691,3361,33682,9001,336
2019-05-091,3351,3611,3351,353120,2001,353
2019-05-081,3471,3561,3361,34490,4001,344
2019-05-071,3511,3611,3451,35661,3001,356
2019-04-261,3571,3581,3431,35152,5001,351
2019-04-251,3531,3601,3471,35773,9001,357
2019-04-241,3401,3521,3311,34091,8001,340
2019-04-231,3391,3501,3101,334239,0001,334
2019-04-221,3471,3481,3341,34181,3001,341
2019-04-191,3711,3731,3471,35174,2001,351
2019-04-181,3741,3781,3651,36897,0001,368
2019-04-171,3771,3831,3731,374178,3001,374
2019-04-161,3641,3821,3601,379160,9001,379
2019-04-151,3551,3611,3541,360111,1001,360
2019-04-121,3451,3511,3411,344133,2001,344
2019-04-111,3321,3511,3291,344135,6001,344
2019-04-101,3301,3331,3221,331174,8001,331
2019-04-091,3701,3701,3251,329299,4001,329
2019-04-081,3891,3941,3561,370226,9001,370
2019-04-051,3951,4121,3821,386301,9001,386
2019-04-041,3731,4001,3641,384466,4001,384
2019-04-031,4091,4111,3681,369351,6001,369
2019-04-021,4651,4651,3811,407663,4001,407
2019-04-011,5481,5501,5261,535159,6001,535
2019-03-291,5331,5481,5211,53287,6001,532
2019-03-281,5481,5481,5131,52375,7001,523
2019-03-271,5381,5591,5371,55450,4001,554
2019-03-261,5131,5501,5101,54164,4001,541
2019-03-251,5151,5181,4991,50742,5001,507
2019-03-221,5101,5321,5101,53174,8001,531
2019-03-201,5101,5171,4981,50757,4001,507
2019-03-191,5321,5451,5121,51681,6001,516
2019-03-181,5471,5551,5191,54679,0001,546
2019-03-151,5301,5581,5301,54781,4001,547
2019-03-141,5211,5381,5171,53352,0001,533
2019-03-131,5191,5241,5081,52052,4001,520
2019-03-121,5181,5301,5081,51981,3001,519
2019-03-111,4911,5081,4681,504107,2001,504
2019-03-081,5071,5121,4841,50199,6001,501
2019-03-071,5111,5381,5031,532113,3001,532
2019-03-061,4881,5211,4881,51074,0001,510
2019-03-051,4811,5021,4681,498110,2001,498
2019-03-041,5021,5021,4731,476125,6001,476
2019-03-011,5081,5141,4941,50670,5001,506
2019-02-281,5081,5281,5081,51274,6001,512
2019-02-271,5061,5351,4971,501131,5001,501
2019-02-261,4781,5101,4781,510127,6001,510
2019-02-251,4791,4831,4731,48081,6001,480
2019-02-221,4661,4761,4521,470140,9001,470
2019-02-211,4971,4991,4781,481126,9001,481
2019-02-201,4831,5131,4811,509176,5001,509
2019-02-191,4611,4841,4521,481148,1001,481
2019-02-181,4761,4811,4401,464579,1001,464
2019-02-151,4661,4971,4651,483299,9001,483
2019-02-141,4751,4781,4661,471109,1001,471
2019-02-131,4791,4811,4661,479102,3001,479
2019-02-121,4861,4871,4631,476125,2001,476
2019-02-081,4901,4941,4691,485336,8001,485
2019-02-071,4971,5101,4931,508147,6001,508
2019-02-061,5151,5151,4991,50389,1001,503
2019-02-051,4821,5111,4821,505138,1001,505
2019-02-041,4571,4821,4491,48284,8001,482
2019-02-011,4731,4731,4441,45774,7001,457
2019-01-311,4321,4671,4321,45994,1001,459
2019-01-301,4341,4411,4151,41892,6001,418
2019-01-291,4151,4411,3971,432158,3001,432
2019-01-281,3761,4081,3691,405126,1001,405
2019-01-251,3851,3901,3671,373146,7001,373
2019-01-241,3991,4001,3781,39092,5001,390
2019-01-231,3831,4001,3711,391171,8001,391
2019-01-221,3961,3991,3831,387142,0001,387
2019-01-211,3921,3971,3831,391119,1001,391
2019-01-181,3931,3951,3821,385136,2001,385
2019-01-171,3811,4001,3781,386112,9001,386
2019-01-161,4041,4041,3771,394214,8001,394
2019-01-151,4081,4231,3931,42182,6001,421
2019-01-111,4171,4401,4031,41976,3001,419
2019-01-101,4041,4181,3961,41490,8001,414
2019-01-091,4411,4701,4231,427255,9001,427
2019-01-081,4201,4351,4201,426122,9001,426
2019-01-071,4171,4371,3931,434203,0001,434
2019-01-041,3591,4021,3501,394181,0001,394

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