4261 アジアクエスト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,068	2,164	2,061	2,080	4,200	2,080
2022-12-29	2,038	2,076	2,031	2,041	6,600	2,041
2022-12-28	2,087	2,087	2,033	2,041	9,200	2,041
2022-12-27	2,007	2,106	2,007	2,084	16,600	2,084
2022-12-26	2,010	2,049	2,003	2,008	8,200	2,008
2022-12-23	2,091	2,091	2,050	2,050	10,200	2,050
2022-12-22	2,195	2,195	2,100	2,130	6,200	2,130
2022-12-21	2,164	2,185	2,145	2,145	2,300	2,145
2022-12-20	2,255	2,255	2,122	2,190	14,300	2,190
2022-12-19	2,256	2,260	2,233	2,255	4,400	2,255
2022-12-16	2,256	2,262	2,251	2,255	3,900	2,255
2022-12-15	2,256	2,270	2,252	2,270	5,000	2,270
2022-12-14	2,229	2,265	2,229	2,255	8,200	2,255
2022-12-13	2,180	2,219	2,176	2,219	4,000	2,219
2022-12-12	2,142	2,192	2,142	2,190	4,400	2,190
2022-12-09	2,095	2,258	2,090	2,192	9,100	2,192
2022-12-08	2,105	2,105	2,078	2,095	7,700	2,095
2022-12-07	2,118	2,138	2,100	2,105	6,400	2,105
2022-12-06	2,179	2,179	2,111	2,138	4,800	2,138
2022-12-05	2,197	2,197	2,153	2,159	2,700	2,159
2022-12-02	2,179	2,195	2,161	2,161	4,700	2,161
2022-12-01	2,200	2,218	2,174	2,181	5,300	2,181
2022-11-30	2,180	2,230	2,180	2,193	5,400	2,193
2022-11-29	2,172	2,210	2,151	2,197	11,700	2,197
2022-11-28	2,213	2,213	2,180	2,186	11,300	2,186
2022-11-25	2,210	2,219	2,205	2,213	5,900	2,213
2022-11-24	2,249	2,275	2,204	2,204	9,500	2,204
2022-11-22	2,222	2,347	2,222	2,241	11,700	2,241
2022-11-21	2,247	2,247	2,205	2,222	4,500	2,222
2022-11-18	2,240	2,252	2,233	2,233	3,900	2,233
2022-11-17	2,266	2,267	2,231	2,240	6,600	2,240
2022-11-16	2,303	2,350	2,266	2,266	6,900	2,266
2022-11-15	2,312	2,330	2,263	2,330	16,700	2,330
2022-11-14	2,396	2,475	2,396	2,450	10,800	2,450
2022-11-11	2,392	2,394	2,361	2,382	4,600	2,382
2022-11-10	2,389	2,391	2,351	2,360	4,000	2,360
2022-11-09	2,387	2,391	2,360	2,361	4,900	2,361
2022-11-08	2,436	2,436	2,343	2,355	7,300	2,355
2022-11-07	2,345	2,345	2,305	2,309	6,100	2,309
2022-11-04	2,250	2,252	2,233	2,245	3,300	2,245
2022-11-02	2,251	2,255	2,251	2,253	500	2,253
2022-11-01	2,242	2,302	2,222	2,245	11,700	2,245
2022-10-31	2,240	2,258	2,233	2,242	2,700	2,242
2022-10-28	2,250	2,255	2,215	2,236	3,100	2,236
2022-10-27	2,292	2,292	2,253	2,255	5,800	2,255
2022-10-26	2,287	2,340	2,277	2,315	9,500	2,315
2022-10-25	2,256	2,259	2,231	2,240	7,200	2,240
2022-10-24	2,287	2,301	2,265	2,265	4,900	2,265
2022-10-21	2,237	2,265	2,236	2,265	2,000	2,265
2022-10-20	2,267	2,276	2,243	2,243	5,400	2,243
2022-10-19	2,258	2,316	2,237	2,309	10,200	2,309
2022-10-18	2,230	2,296	2,230	2,265	5,300	2,265
2022-10-17	2,220	2,258	2,213	2,213	3,100	2,213
2022-10-14	2,250	2,283	2,234	2,245	6,900	2,245
2022-10-13	2,250	2,257	2,215	2,215	7,200	2,215
2022-10-12	2,234	2,309	2,225	2,299	6,100	2,299
2022-10-11	2,246	2,293	2,216	2,260	6,200	2,260
2022-10-07	2,256	2,310	2,256	2,296	5,500	2,296
2022-10-06	2,281	2,327	2,280	2,296	6,200	2,296
2022-10-05	2,370	2,430	2,290	2,309	10,000	2,309
2022-10-04	2,351	2,440	2,348	2,381	11,900	2,381
2022-10-03	2,208	2,399	2,181	2,350	13,000	2,350
2022-09-30	2,223	2,259	2,206	2,208	7,700	2,208
2022-09-29	2,271	2,318	2,230	2,273	6,800	2,273
2022-09-28	2,292	2,336	2,204	2,259	11,100	2,259
2022-09-27	2,290	2,322	2,260	2,292	10,600	2,292
2022-09-26	2,333	2,361	2,288	2,321	10,600	2,321
2022-09-22	2,317	2,380	2,309	2,380	7,300	2,380
2022-09-21	2,382	2,428	2,341	2,386	7,200	2,386
2022-09-20	2,442	2,494	2,390	2,407	7,400	2,407
2022-09-16	2,463	2,480	2,420	2,442	11,700	2,442
2022-09-15	2,560	2,560	2,481	2,513	7,300	2,513
2022-09-14	2,470	2,560	2,363	2,560	19,900	2,560
2022-09-13	2,500	2,515	2,481	2,506	2,900	2,506
2022-09-12	2,488	2,507	2,480	2,505	5,500	2,505
2022-09-09	2,488	2,529	2,477	2,493	5,900	2,493
2022-09-08	2,499	2,542	2,484	2,484	7,700	2,484
2022-09-07	2,546	2,546	2,475	2,484	16,600	2,484
2022-09-06	2,578	2,590	2,552	2,562	7,200	2,562
2022-09-05	2,530	2,600	2,524	2,600	9,600	2,600
2022-09-02	2,620	2,620	2,540	2,560	8,400	2,560
2022-09-01	2,630	2,630	2,595	2,615	4,900	2,615
2022-08-31	2,600	2,670	2,587	2,670	13,500	2,670
2022-08-30	2,568	2,647	2,568	2,645	9,800	2,645
2022-08-29	2,569	2,576	2,536	2,568	10,400	2,568
2022-08-26	2,608	2,640	2,590	2,590	7,300	2,590
2022-08-25	2,598	2,625	2,585	2,606	6,100	2,606
2022-08-24	2,640	2,640	2,582	2,594	16,600	2,594
2022-08-23	2,583	2,640	2,570	2,640	13,100	2,640
2022-08-22	2,659	2,659	2,587	2,654	24,300	2,654
2022-08-19	2,790	2,795	2,682	2,699	13,400	2,699
2022-08-18	2,685	2,833	2,658	2,789	17,700	2,789
2022-08-17	2,650	2,697	2,617	2,697	19,200	2,697
2022-08-16	2,700	2,700	2,587	2,643	16,400	2,643
2022-08-15	2,722	2,800	2,695	2,696	34,900	2,696
2022-08-12	2,998	3,000	2,870	2,964	17,800	2,964
2022-08-10	2,952	2,961	2,881	2,900	11,300	2,900
2022-08-09	3,005	3,025	2,960	2,961	10,500	2,961
2022-08-08	3,080	3,095	3,005	3,005	9,700	3,005
2022-08-05	2,955	3,125	2,955	3,125	13,900	3,125
2022-08-04	2,986	2,990	2,931	2,950	12,300	2,950
2022-08-03	2,971	2,980	2,930	2,957	10,400	2,957
2022-08-02	3,020	3,020	2,934	2,980	13,900	2,980
2022-08-01	3,130	3,200	3,020	3,030	18,100	3,030
2022-07-29	3,030	3,395	3,030	3,150	58,800	3,150
2022-07-28	3,005	3,070	3,005	3,010	5,000	3,010
2022-07-27	3,010	3,010	2,965	3,000	7,500	3,000
2022-07-26	2,958	3,040	2,935	3,040	10,900	3,040
2022-07-25	2,983	2,983	2,944	2,957	7,900	2,957
2022-07-22	2,978	3,070	2,960	3,020	18,900	3,020
2022-07-21	3,000	3,110	2,960	2,960	21,200	2,960
2022-07-20	3,035	3,080	3,005	3,050	9,400	3,050
2022-07-19	3,010	3,030	2,950	3,010	5,100	3,010
2022-07-15	2,971	3,040	2,955	3,000	7,600	3,000
2022-07-14	2,954	3,110	2,954	3,020	11,200	3,020
2022-07-13	2,958	3,040	2,910	3,000	6,800	3,000
2022-07-12	3,045	3,045	2,950	2,960	10,300	2,960
2022-07-11	3,110	3,110	2,982	3,045	7,400	3,045
2022-07-08	2,954	3,060	2,939	3,040	14,100	3,040
2022-07-07	2,950	3,000	2,929	2,959	9,800	2,959
2022-07-06	2,803	2,957	2,803	2,944	10,100	2,944
2022-07-05	2,641	2,850	2,641	2,810	12,500	2,810
2022-07-04	2,621	2,746	2,618	2,625	15,900	2,625
2022-07-01	2,672	2,748	2,619	2,620	14,300	2,620
2022-06-30	2,780	2,782	2,679	2,694	7,800	2,694
2022-06-29	2,713	2,805	2,682	2,800	7,700	2,800
2022-06-28	2,810	2,850	2,742	2,763	16,800	2,763
2022-06-27	2,900	2,984	2,828	2,857	11,300	2,857
2022-06-24	2,726	2,908	2,726	2,897	7,600	2,897
2022-06-23	2,699	2,830	2,699	2,726	9,500	2,726
2022-06-22	2,722	2,753	2,685	2,720	6,200	2,720
2022-06-21	2,633	2,768	2,633	2,720	7,300	2,720
2022-06-20	2,770	2,800	2,555	2,630	20,100	2,630
2022-06-17	2,708	2,790	2,700	2,760	7,900	2,760
2022-06-16	2,991	2,998	2,808	2,808	8,700	2,808
2022-06-15	2,979	3,030	2,891	2,891	3,700	2,891
2022-06-14	2,850	2,979	2,811	2,979	14,600	2,979
2022-06-13	3,005	3,135	2,950	2,950	13,100	2,950
2022-06-10	3,235	3,235	3,110	3,110	4,600	3,110
2022-06-09	3,160	3,265	3,160	3,250	7,400	3,250
2022-06-08	3,100	3,275	3,085	3,230	7,700	3,230
2022-06-07	3,145	3,145	3,050	3,080	6,400	3,080
2022-06-06	3,140	3,190	3,110	3,190	3,400	3,190
2022-06-03	3,130	3,245	3,110	3,145	11,900	3,145
2022-06-02	2,983	3,105	2,962	3,105	9,600	3,105
2022-06-01	3,035	3,165	3,030	3,035	12,700	3,035
2022-05-31	3,020	3,125	2,926	3,045	12,200	3,045
2022-05-30	2,828	3,070	2,828	3,045	19,800	3,045
2022-05-27	2,939	2,955	2,800	2,801	8,300	2,801
2022-05-26	2,870	3,010	2,870	2,889	8,600	2,889
2022-05-25	2,960	2,960	2,835	2,836	13,700	2,836
2022-05-24	3,205	3,210	2,937	2,953	25,600	2,953
2022-05-23	2,871	3,155	2,815	3,135	26,500	3,135
2022-05-20	2,871	3,025	2,815	3,025	11,500	3,025
2022-05-19	2,799	2,895	2,764	2,890	14,900	2,890
2022-05-18	2,797	2,938	2,797	2,938	7,800	2,938
2022-05-17	2,750	2,897	2,682	2,749	12,600	2,749
2022-05-16	2,905	2,940	2,769	2,771	15,300	2,771
2022-05-13	2,572	2,708	2,540	2,708	15,600	2,708
2022-05-12	2,717	2,740	2,522	2,522	16,100	2,522
2022-05-11	2,742	2,827	2,705	2,802	9,400	2,802
2022-05-10	2,700	2,755	2,642	2,742	6,200	2,742
2022-05-09	2,763	2,789	2,706	2,725	7,500	2,725
2022-05-06	2,928	2,928	2,817	2,835	9,700	2,835
2022-05-02	2,961	3,050	2,954	2,970	13,600	2,970
2022-04-28	3,070	3,085	2,968	3,005	12,800	3,005
2022-04-27	3,060	3,100	2,981	3,035	23,700	3,035
2022-04-26	3,145	3,245	3,065	3,200	23,800	3,200
2022-04-25	3,030	3,145	3,010	3,040	22,500	3,040
2022-04-22	3,070	3,135	3,030	3,065	34,900	3,065
2022-04-21	3,270	3,390	3,165	3,210	26,600	3,210
2022-04-20	3,545	3,585	3,295	3,305	39,400	3,305
2022-04-19	3,695	3,750	3,535	3,540	19,300	3,540
2022-04-18	3,660	3,825	3,610	3,740	18,400	3,740
2022-04-15	3,860	3,860	3,650	3,660	21,900	3,660
2022-04-14	4,025	4,115	3,820	3,820	37,600	3,820
2022-04-13	3,735	4,080	3,735	4,080	54,300	4,080
2022-04-12	3,500	3,755	3,495	3,680	27,600	3,680
2022-04-11	3,870	3,950	3,615	3,615	26,700	3,615
2022-04-08	3,850	3,930	3,620	3,840	38,500	3,840
2022-04-07	3,855	3,980	3,800	3,835	23,900	3,835
2022-04-06	3,950	4,260	3,900	3,995	85,600	3,995
2022-04-05	4,100	4,100	3,915	3,945	50,100	3,945
2022-04-04	4,150	4,200	3,855	4,045	122,800	4,045
2022-04-01	3,740	4,015	3,530	3,960	175,800	3,960
2022-03-31	3,250	3,750	3,205	3,670	136,500	3,670
2022-03-30	3,325	3,395	3,185	3,310	67,100	3,310
2022-03-29	2,938	3,270	2,938	3,225	113,900	3,225
2022-03-28	3,170	3,170	2,900	2,900	63,500	2,900
2022-03-25	3,170	3,175	3,015	3,170	51,700	3,170
2022-03-24	2,953	3,130	2,914	3,090	85,900	3,090
2022-03-23	3,200	3,330	3,035	3,050	183,600	3,050
2022-03-22	3,160	3,440	3,065	3,145	351,400	3,145
2022-03-18	2,723	3,220	2,701	3,090	317,700	3,090
2022-03-17	2,790	2,825	2,662	2,773	124,800	2,773
2022-03-16	2,517	2,648	2,478	2,645	42,200	2,645
2022-03-15	2,416	2,517	2,363	2,467	27,500	2,467
2022-03-14	2,330	2,489	2,330	2,437	43,100	2,437
2022-03-11	2,412	2,420	2,301	2,350	30,600	2,350
2022-03-10	2,460	2,512	2,425	2,456	32,500	2,456
2022-03-09	2,450	2,472	2,323	2,360	40,300	2,360
2022-03-08	2,430	2,610	2,403	2,403	45,800	2,403
2022-03-07	2,479	2,533	2,415	2,472	35,100	2,472
2022-03-04	2,573	2,615	2,484	2,565	45,500	2,565
2022-03-03	2,867	2,909	2,610	2,623	80,000	2,623
2022-03-02	2,753	2,825	2,661	2,781	69,500	2,781
2022-03-01	2,800	2,913	2,685	2,853	120,000	2,853
2022-02-28	2,566	2,795	2,532	2,707	105,900	2,707
2022-02-25	2,494	2,570	2,435	2,563	72,200	2,563
2022-02-24	2,387	2,497	2,334	2,394	53,200	2,394
2022-02-22	2,352	2,488	2,352	2,411	56,500	2,411
2022-02-21	2,419	2,462	2,388	2,438	72,700	2,438
2022-02-18	2,430	2,599	2,425	2,559	80,500	2,559
2022-02-17	2,674	2,697	2,475	2,525	164,400	2,525
2022-02-16	3,210	3,210	2,711	2,756	297,100	2,756
2022-02-15	2,939	3,345	2,928	3,030	734,300	3,030
2022-02-14	2,957	2,979	2,756	2,842	83,600	2,842
2022-02-10	3,195	3,230	3,010	3,095	59,200	3,095
2022-02-09	3,170	3,220	3,005	3,125	75,700	3,125
2022-02-08	3,210	3,360	3,080	3,100	96,800	3,100
2022-02-07	3,350	3,385	3,120	3,140	103,000	3,140
2022-02-04	3,480	3,550	3,355	3,420	94,100	3,420
2022-02-03	3,700	3,735	3,510	3,550	130,400	3,550
2022-02-02	3,735	4,000	3,625	3,850	262,600	3,850
2022-02-01	3,885	3,895	3,620	3,625	209,900	3,625
2022-01-31	4,045	4,220	3,675	3,685	333,100	3,685
2022-01-28	4,475	4,475	3,865	4,060	515,900	4,060
2022-01-27	4,675	4,755	4,065	4,335	510,300	4,335
2022-01-26	4,580	4,875	4,445	4,605	768,600	4,605
2022-01-25	4,975	5,340	4,315	4,510	1,455,900	4,510
2022-01-24	4,305	5,070	4,270	4,925	1,326,800	4,925
2022-01-21	4,065	4,600	3,830	4,375	1,467,700	4,375
2022-01-20	3,550	4,275	3,540	4,275	374,900	4,275
2022-01-19	3,700	3,770	3,420	3,575	238,700	3,575
2022-01-18	3,615	4,095	3,350	3,900	284,500	3,900
2022-01-17	3,615	3,890	3,455	3,475	140,000	3,475
2022-01-14	4,040	4,055	3,685	3,685	127,600	3,685
2022-01-13	4,520	4,520	4,100	4,125	197,900	4,125
2022-01-12	4,555	4,665	4,435	4,520	159,700	4,520
2022-01-11	4,570	4,865	4,365	4,485	384,600	4,485
2022-01-07	5,600	5,730	4,460	4,640	815,000	4,640
2022-01-06	5,650	5,840	5,260	5,400	947,600	5,400
2022-01-05	5,400	6,050	5,040	5,890	2,552,000	5,890
2022-01-04	7,900	8,030	5,800	5,800	2,734,800	5,800

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31