1. HOME >
  2. 株価時系列 >
  3. 3333 >
  4. 2020年

3333 (株)あさひ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6151,6331,5981,624267,7001,624
2020-12-291,6021,6291,5841,619465,0001,619
2020-12-281,6831,6991,5741,5831,309,2001,583
2020-12-251,6701,6801,6361,679266,0001,679
2020-12-241,6801,6881,6551,684283,2001,684
2020-12-231,6631,6801,6461,678223,4001,678
2020-12-221,6981,7161,6361,650336,0001,650
2020-12-211,7091,7241,6851,702193,3001,702
2020-12-181,6901,6981,6831,690148,9001,690
2020-12-171,7081,7081,6721,699176,0001,699
2020-12-161,7201,7301,6841,688217,4001,688
2020-12-151,7061,7351,6961,711200,9001,711
2020-12-141,6851,7141,6781,681210,2001,681
2020-12-111,6661,6891,6531,672164,4001,672
2020-12-101,6671,6761,6551,661172,5001,661
2020-12-091,6791,6891,6541,667349,4001,667
2020-12-081,5891,6591,5861,651405,2001,651
2020-12-071,5671,6041,5501,582414,3001,582
2020-12-041,5581,5691,5411,549250,1001,549
2020-12-031,5561,5701,5491,559171,3001,559
2020-12-021,5981,5981,5481,555300,1001,555
2020-12-011,5751,5991,5631,594196,4001,594
2020-11-301,5691,5701,5451,559199,7001,559
2020-11-271,5811,5901,5331,543335,4001,543
2020-11-261,6101,6151,5751,588150,7001,588
2020-11-251,6441,6561,5981,602265,5001,602
2020-11-241,6051,6271,5951,618208,6001,618
2020-11-201,5821,5881,5601,585258,9001,585
2020-11-191,5591,5651,5421,559144,7001,559
2020-11-181,5431,5431,5171,534167,8001,534
2020-11-171,6001,6001,5491,549160,5001,549
2020-11-161,5871,6041,5821,585177,1001,585
2020-11-131,6081,6121,5841,592376,7001,592
2020-11-121,6301,6341,5771,584233,3001,584
2020-11-111,6301,6511,6181,620192,1001,620
2020-11-101,6231,6281,5871,611300,9001,611
2020-11-091,6501,6631,6361,651205,0001,651
2020-11-061,6331,6571,6281,628425,3001,628
2020-11-051,6481,6751,6401,661327,5001,661
2020-11-041,6701,6701,6291,640334,7001,640
2020-11-021,7301,7441,6741,682358,1001,682
2020-10-301,7411,7611,7111,723214,0001,723
2020-10-291,7351,7731,7311,765218,8001,765
2020-10-281,6931,7491,6811,740168,0001,740
2020-10-271,7001,7261,6811,722133,0001,722
2020-10-261,7441,7471,6991,708155,5001,708
2020-10-231,7471,7481,7061,732190,2001,732
2020-10-221,7641,7751,7461,753232,8001,753
2020-10-211,8021,8231,7761,778216,6001,778
2020-10-201,7541,7811,7511,771136,9001,771
2020-10-191,7801,7931,7441,789205,9001,789
2020-10-161,8171,8171,7661,780298,9001,780
2020-10-151,9301,9301,8361,840287,3001,840
2020-10-141,9091,9331,9011,921200,8001,921
2020-10-131,8971,9141,8821,907144,2001,907
2020-10-121,9121,9321,8861,897186,4001,897
2020-10-091,8891,9181,8611,903371,4001,903
2020-10-081,8981,8981,8541,884224,5001,884
2020-10-071,8411,9041,8411,891373,9001,891
2020-10-061,8591,8841,8431,856305,4001,856
2020-10-051,8221,8801,8151,844413,7001,844
2020-10-021,8591,8611,7861,805539,1001,805
2020-09-301,8621,8771,8121,847656,0001,847
2020-09-291,8601,8681,7471,8621,575,0001,862
2020-09-281,8971,9151,8551,875648,7001,875
2020-09-251,8631,8871,8351,857336,7001,857
2020-09-241,8731,9041,7921,856341,9001,856
2020-09-231,9651,9651,9031,903271,8001,903
2020-09-181,9301,9411,8811,925250,8001,925
2020-09-171,8711,9571,8561,941369,8001,941
2020-09-161,8071,8431,7951,841140,4001,841
2020-09-151,8041,8051,7861,802114,8001,802
2020-09-141,7631,8051,7541,789240,0001,789
2020-09-111,7191,7601,7061,757130,5001,757
2020-09-101,7111,7291,7041,720112,3001,720
2020-09-091,7251,7441,7001,728184,8001,728
2020-09-081,7991,7991,6921,746336,5001,746
2020-09-071,8061,8251,7651,779461,8001,779
2020-09-041,8141,8281,7751,806177,8001,806
2020-09-031,8831,8991,8231,852158,9001,852
2020-09-021,8171,8731,8061,873139,0001,873
2020-09-011,8271,8271,7911,806171,4001,806
2020-08-311,7841,8461,7841,827171,2001,827
2020-08-281,8141,8281,7361,764301,2001,764
2020-08-271,8341,8361,8061,827171,7001,827
2020-08-261,8761,8761,8241,851238,0001,851
2020-08-251,9641,9641,8711,885379,7001,885
2020-08-241,9891,9891,9551,965198,7001,965
2020-08-211,9591,9771,9441,968163,0001,968
2020-08-201,8951,9501,8841,937239,5001,937
2020-08-191,9001,9461,8711,878256,5001,878
2020-08-181,8621,8901,8391,880166,6001,880
2020-08-171,8291,8411,8071,822101,9001,822
2020-08-141,7731,8291,7631,820140,7001,820
2020-08-131,7851,7941,7611,773120,3001,773
2020-08-121,7981,7981,7271,762139,5001,762
2020-08-111,7501,7961,7351,789198,5001,789
2020-08-071,7401,7401,7041,72777,5001,727
2020-08-061,7121,7401,6901,732127,8001,732
2020-08-051,7191,7191,6911,711103,9001,711
2020-08-041,7541,7631,7111,727292,0001,727
2020-08-031,6461,7321,6101,724383,0001,724
2020-07-311,6801,6821,6031,616132,8001,616
2020-07-301,6801,7031,6701,693197,2001,693
2020-07-291,6411,6871,6261,682127,5001,682
2020-07-281,6691,6691,6331,63573,1001,635
2020-07-271,6081,6751,5921,649185,6001,649
2020-07-221,6251,6251,5951,61554,1001,615
2020-07-211,6091,6221,5821,62297,8001,622
2020-07-201,5831,6001,5621,60070,3001,600
2020-07-171,5901,6061,5801,59179,1001,591
2020-07-161,6081,6091,5841,59562,6001,595
2020-07-151,6161,6231,5861,608105,4001,608
2020-07-141,5911,6081,5681,600132,8001,600
2020-07-131,5371,5591,5141,559119,1001,559
2020-07-101,5701,5791,5301,536114,0001,536
2020-07-091,5581,5811,5361,57097,0001,570
2020-07-081,5991,5991,5531,563157,1001,563
2020-07-071,6301,6351,5781,598252,3001,598
2020-07-061,5541,6591,5491,626707,2001,626
2020-07-031,5801,5951,5501,560163,7001,560
2020-07-021,5771,5971,5361,565201,7001,565
2020-07-011,5201,5881,4891,564294,1001,564
2020-06-301,5201,5201,4471,490453,1001,490
2020-06-291,5301,5381,5011,523210,4001,523
2020-06-261,4801,5071,4731,50395,3001,503
2020-06-251,4631,4701,4561,46938,5001,469
2020-06-241,4981,5051,4641,46487,4001,464
2020-06-231,4531,4931,4501,49076,0001,490
2020-06-221,4591,4601,4411,45030,4001,450
2020-06-191,4381,4651,4381,46470,5001,464
2020-06-181,4451,4861,4371,44981,9001,449
2020-06-171,4411,4591,4371,44563,4001,445
2020-06-161,4561,4771,4411,44769,3001,447
2020-06-151,4681,4751,4351,43683,0001,436
2020-06-121,4331,4591,4201,45199,8001,451
2020-06-111,4511,4791,4381,463101,4001,463
2020-06-101,4731,4811,4541,459217,3001,459
2020-06-091,5201,5281,4811,488311,0001,488
2020-06-081,5801,5821,5241,545234,8001,545
2020-06-051,5671,5811,5651,580124,8001,580
2020-06-041,6161,6271,5441,567199,8001,567
2020-06-031,5461,6071,5351,600348,7001,600
2020-06-021,5401,5441,5121,523139,7001,523
2020-06-011,5491,5521,5081,550117,2001,550
2020-05-291,5021,5501,4991,550222,6001,550
2020-05-281,4991,5031,4891,498160,1001,498
2020-05-271,4991,5121,4901,504185,5001,504
2020-05-261,5301,5431,4881,515169,6001,515
2020-05-251,4141,5091,4111,504429,9001,504
2020-05-221,3801,4071,3681,406128,6001,406
2020-05-211,3551,3781,3421,370126,7001,370
2020-05-201,3691,3691,3521,367150,4001,367
2020-05-191,3991,3991,3561,370187,4001,370
2020-05-181,4021,4021,3721,387196,5001,387
2020-05-151,4001,4071,3681,402240,1001,402
2020-05-141,3841,4161,3611,383176,7001,383
2020-05-131,3691,4121,3521,396271,1001,396
2020-05-121,3641,3861,3291,379298,2001,379
2020-05-111,3951,4271,3341,369559,5001,369
2020-05-081,3201,3781,3201,376341,3001,376
2020-05-071,2901,3141,2571,313269,0001,313
2020-05-011,2961,3081,2821,282192,5001,282
2020-04-301,2991,3031,2841,294120,4001,294
2020-04-281,2701,2971,2571,291126,6001,291
2020-04-271,2591,2731,2371,270124,9001,270
2020-04-241,2471,2501,2261,248133,5001,248
2020-04-231,2641,2891,2581,264133,5001,264
2020-04-221,2601,2601,2351,259103,9001,259
2020-04-211,2611,2691,2471,26691,7001,266
2020-04-201,3151,3171,2701,280107,4001,280
2020-04-171,3101,3241,2901,300117,1001,300
2020-04-161,2901,3101,2871,303115,8001,303
2020-04-151,2941,3081,2731,292103,7001,292
2020-04-141,2761,3101,2741,302121,3001,302
2020-04-131,2691,2861,2551,267119,3001,267
2020-04-101,3001,3191,2721,272139,6001,272
2020-04-091,2991,3241,2781,307263,2001,307
2020-04-081,2621,3031,2621,284311,5001,284
2020-04-071,2551,2981,2251,249302,4001,249
2020-04-061,1941,3091,1941,233856,6001,233
2020-04-031,1271,1271,0581,074152,6001,074
2020-04-021,0511,0871,0511,08251,4001,082
2020-04-011,1061,1191,0661,073164,4001,073
2020-03-311,1431,1481,1081,122143,5001,122
2020-03-301,1441,1571,1221,153106,4001,153
2020-03-271,1571,1771,1361,170141,0001,170
2020-03-261,1481,1481,1001,133142,9001,133
2020-03-251,1901,1931,1301,156153,1001,156
2020-03-241,1401,1731,1261,170242,8001,170
2020-03-231,0451,1301,0401,123335,4001,123
2020-03-199951,0339911,033149,3001,033
2020-03-181,0211,040982986182,800986
2020-03-179891,0459761,021481,0001,021
2020-03-169941,026977979224,800979
2020-03-13975995934975288,500975
2020-03-121,0271,0431,0021,020180,2001,020
2020-03-111,0561,0831,0541,056146,6001,056
2020-03-101,0111,0629891,054188,7001,054
2020-03-091,0411,0461,0091,025231,0001,025
2020-03-061,0881,0911,0631,064145,9001,064
2020-03-051,1121,1211,0971,104128,7001,104
2020-03-041,0841,0961,0781,089101,8001,089
2020-03-031,1301,1391,0941,102180,8001,102
2020-03-021,0771,1391,0751,125203,5001,125
2020-02-281,1101,1161,0761,080291,4001,080
2020-02-271,1901,1911,1491,150212,3001,150
2020-02-261,1921,1971,1761,195210,6001,195
2020-02-251,1971,2111,1851,201266,4001,201
2020-02-211,2551,2571,2261,226235,6001,226
2020-02-201,2531,2731,2521,265200,9001,265
2020-02-191,2811,2841,2551,256851,4001,256
2020-02-181,3061,3131,2931,304425,3001,304
2020-02-171,3211,3221,2961,306372,7001,306
2020-02-141,3401,3401,3181,326346,5001,326
2020-02-131,3581,3611,3371,341313,3001,341
2020-02-121,3521,3561,3481,356121,0001,356
2020-02-101,3401,3571,3351,355175,9001,355
2020-02-071,3501,3561,3381,349368,2001,349
2020-02-061,3401,3581,3391,350165,8001,350
2020-02-051,3161,3341,3161,329155,9001,329
2020-02-041,3121,3181,3091,313195,6001,313
2020-02-031,3001,3171,2981,310210,3001,310
2020-01-311,3151,3231,3051,317148,3001,317
2020-01-301,3201,3201,3021,306125,3001,306
2020-01-291,3141,3291,3111,325179,9001,325
2020-01-281,3121,3161,3021,307118,1001,307
2020-01-271,3271,3281,3181,32087,4001,320
2020-01-241,3411,3411,3321,33647,1001,336
2020-01-231,3481,3511,3371,34368,7001,343
2020-01-221,3611,3631,3501,35571,2001,355
2020-01-211,3451,3611,3421,35773,3001,357
2020-01-201,3201,3491,3191,33868,8001,338
2020-01-171,3431,3471,3291,329136,3001,329
2020-01-161,3561,3561,3441,34965,6001,349
2020-01-151,3601,3631,3541,358104,8001,358
2020-01-141,3721,3761,3631,369122,5001,369
2020-01-101,3621,3731,3601,373118,2001,373
2020-01-091,3811,3811,3651,36898,8001,368
2020-01-081,3811,3811,3491,360116,0001,360
2020-01-071,3891,3921,3811,383100,3001,383
2020-01-061,3961,4001,3751,389159,6001,389

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