6073 (株)アサンテの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,900	1,904	1,893	1,901	11,800	1,901
2017-12-28	1,910	1,910	1,893	1,899	26,700	1,899
2017-12-27	1,910	1,910	1,896	1,902	24,800	1,902
2017-12-26	1,900	1,904	1,892	1,904	14,800	1,904
2017-12-25	1,900	1,900	1,887	1,892	11,200	1,892
2017-12-22	1,900	1,901	1,888	1,891	16,000	1,891
2017-12-21	1,909	1,914	1,902	1,904	22,700	1,904
2017-12-20	1,945	1,947	1,912	1,914	25,800	1,914
2017-12-19	1,933	1,945	1,931	1,938	7,100	1,938
2017-12-18	1,900	1,939	1,900	1,933	21,200	1,933
2017-12-15	1,928	1,928	1,885	1,892	33,700	1,892
2017-12-14	1,955	1,955	1,933	1,939	16,000	1,939
2017-12-13	1,972	1,972	1,950	1,955	12,700	1,955
2017-12-12	1,961	1,974	1,951	1,970	14,800	1,970
2017-12-11	1,931	1,964	1,929	1,959	22,400	1,959
2017-12-08	1,884	1,929	1,884	1,929	21,800	1,929
2017-12-07	1,888	1,925	1,887	1,922	16,800	1,922
2017-12-06	1,886	1,906	1,881	1,888	16,200	1,888
2017-12-05	1,904	1,904	1,881	1,890	13,500	1,890
2017-12-04	1,940	1,941	1,905	1,907	15,100	1,907
2017-12-01	1,950	1,953	1,930	1,939	12,200	1,939
2017-11-30	1,961	1,961	1,934	1,948	12,500	1,948
2017-11-29	1,955	1,982	1,955	1,971	11,800	1,971
2017-11-28	1,951	1,963	1,943	1,955	11,200	1,955
2017-11-27	1,991	1,991	1,952	1,958	11,800	1,958
2017-11-24	1,956	2,005	1,956	1,986	17,900	1,986
2017-11-22	1,970	1,970	1,947	1,956	11,800	1,956
2017-11-21	1,951	1,965	1,939	1,957	14,100	1,957
2017-11-20	1,943	1,961	1,928	1,953	14,800	1,953
2017-11-17	1,938	1,973	1,938	1,950	19,100	1,950
2017-11-16	1,951	1,958	1,936	1,943	25,000	1,943
2017-11-15	2,003	2,003	1,959	1,962	12,000	1,962
2017-11-13	2,033	2,049	2,014	2,029	6,500	2,029
2017-11-10	2,030	2,062	2,030	2,047	11,300	2,047
2017-11-09	2,107	2,107	2,038	2,072	32,200	2,072
2017-11-08	2,066	2,109	2,055	2,108	15,200	2,108
2017-11-07	2,084	2,119	2,084	2,115	17,500	2,115
2017-11-06	2,113	2,141	2,113	2,134	17,800	2,134
2017-11-02	2,037	2,137	2,037	2,134	24,100	2,134
2017-11-01	2,097	2,097	2,068	2,087	17,000	2,087
2017-10-31	2,080	2,100	2,069	2,100	11,800	2,100
2017-10-30	2,064	2,080	2,039	2,076	49,600	2,076
2017-10-27	2,045	2,064	2,033	2,064	17,300	2,064
2017-10-26	2,025	2,045	2,012	2,045	14,100	2,045
2017-10-25	2,019	2,040	2,007	2,028	20,000	2,028
2017-10-24	1,994	2,043	1,992	2,043	27,100	2,043
2017-10-23	1,979	1,994	1,953	1,994	15,000	1,994
2017-10-20	1,941	1,978	1,941	1,977	15,900	1,977
2017-10-19	1,956	1,958	1,940	1,956	14,100	1,956
2017-10-18	1,968	1,968	1,924	1,959	17,700	1,959
2017-10-17	1,978	1,978	1,951	1,968	16,900	1,968
2017-10-16	1,991	1,993	1,967	1,978	13,800	1,978
2017-10-13	1,965	1,991	1,965	1,991	15,900	1,991
2017-10-12	1,984	1,984	1,955	1,968	10,400	1,968
2017-10-11	1,997	2,000	1,987	1,995	12,100	1,995
2017-10-10	1,968	1,992	1,968	1,987	14,400	1,987
2017-10-06	1,970	1,983	1,968	1,983	7,800	1,983
2017-10-05	1,949	1,988	1,949	1,987	16,300	1,987
2017-10-04	1,969	1,973	1,950	1,960	14,300	1,960
2017-10-03	1,980	1,985	1,969	1,984	10,000	1,984
2017-10-02	1,990	1,997	1,972	1,984	20,300	1,984
2017-09-29	1,975	1,987	1,965	1,983	16,000	1,983
2017-09-28	1,979	1,982	1,959	1,969	16,100	1,969
2017-09-27	1,988	1,988	1,958	1,975	55,800	1,975
2017-09-26	1,950	2,005	1,950	2,005	97,400	2,005
2017-09-25	1,933	1,954	1,931	1,947	24,200	1,947
2017-09-22	1,939	1,939	1,920	1,923	16,800	1,923
2017-09-21	1,890	1,927	1,890	1,924	25,300	1,924
2017-09-20	1,872	1,895	1,867	1,890	29,200	1,890
2017-09-19	1,839	1,871	1,839	1,870	29,500	1,870
2017-09-15	1,830	1,837	1,825	1,834	31,700	1,834
2017-09-14	1,837	1,853	1,831	1,831	31,000	1,831
2017-09-13	1,843	1,857	1,837	1,845	27,500	1,845
2017-09-12	1,837	1,858	1,837	1,845	22,200	1,845
2017-09-11	1,824	1,845	1,824	1,834	13,900	1,834
2017-09-08	1,822	1,836	1,813	1,819	17,600	1,819
2017-09-07	1,821	1,843	1,821	1,833	10,700	1,833
2017-09-06	1,810	1,833	1,810	1,827	18,900	1,827
2017-09-05	1,850	1,851	1,816	1,821	17,600	1,821
2017-09-04	1,873	1,873	1,842	1,848	20,000	1,848
2017-09-01	1,863	1,883	1,861	1,873	21,600	1,873
2017-08-31	1,864	1,867	1,856	1,865	22,200	1,865
2017-08-30	1,864	1,874	1,851	1,867	25,900	1,867
2017-08-29	1,859	1,879	1,853	1,864	16,300	1,864
2017-08-28	1,854	1,884	1,854	1,880	12,900	1,880
2017-08-25	1,911	1,916	1,854	1,865	41,100	1,865
2017-08-24	1,916	1,930	1,908	1,908	26,800	1,908
2017-08-23	1,945	1,945	1,911	1,916	24,500	1,916
2017-08-22	1,946	1,963	1,939	1,943	9,600	1,943
2017-08-21	1,947	1,961	1,943	1,951	11,200	1,951
2017-08-18	1,970	1,986	1,952	1,953	10,100	1,953
2017-08-17	1,990	1,992	1,973	1,991	11,000	1,991
2017-08-16	2,002	2,010	1,990	1,996	7,900	1,996
2017-08-15	1,970	2,004	1,965	2,003	23,100	2,003
2017-08-14	1,951	1,993	1,950	1,975	21,300	1,975
2017-08-10	1,962	1,972	1,938	1,972	12,500	1,972
2017-08-09	1,955	1,955	1,927	1,936	12,500	1,936
2017-08-08	1,974	1,974	1,945	1,962	9,400	1,962
2017-08-07	1,980	1,989	1,948	1,961	31,500	1,961
2017-08-04	1,949	1,984	1,936	1,980	20,700	1,980
2017-08-03	1,945	1,946	1,928	1,942	7,000	1,942
2017-08-02	1,930	1,944	1,925	1,943	18,500	1,943
2017-08-01	1,907	1,925	1,906	1,916	14,100	1,916
2017-07-31	1,936	1,936	1,900	1,919	22,800	1,919
2017-07-28	1,955	1,971	1,912	1,941	31,000	1,941
2017-07-27	1,974	1,989	1,954	1,969	21,800	1,969
2017-07-26	2,023	2,033	1,991	2,002	20,800	2,002
2017-07-25	2,023	2,026	2,011	2,018	8,600	2,018
2017-07-24	1,998	2,026	1,995	2,017	32,000	2,017
2017-07-21	1,995	2,009	1,987	2,006	11,200	2,006
2017-07-20	1,987	2,009	1,987	2,000	15,000	2,000
2017-07-19	2,028	2,032	1,982	1,983	48,000	1,983
2017-07-18	2,022	2,064	2,020	2,057	25,200	2,057
2017-07-14	1,997	2,019	1,997	2,016	12,700	2,016
2017-07-13	2,007	2,013	1,981	1,985	20,200	1,985
2017-07-12	2,043	2,057	2,016	2,016	17,500	2,016
2017-07-11	2,011	2,059	2,011	2,040	31,500	2,040
2017-07-10	2,090	2,092	2,001	2,008	80,100	2,008
2017-07-07	2,129	2,157	2,053	2,108	99,500	2,108
2017-07-06	2,070	2,144	2,067	2,109	89,300	2,109
2017-07-05	1,990	2,070	1,960	2,045	118,400	2,045
2017-07-04	1,921	2,005	1,895	1,973	71,600	1,973
2017-07-03	1,940	1,940	1,909	1,918	17,600	1,918
2017-06-30	1,898	2,015	1,882	1,943	72,800	1,943
2017-06-29	1,899	1,912	1,887	1,910	10,800	1,910
2017-06-28	1,901	1,902	1,877	1,882	7,000	1,882
2017-06-27	1,900	1,913	1,893	1,901	18,300	1,901
2017-06-26	1,880	1,891	1,880	1,888	6,400	1,888
2017-06-23	1,883	1,895	1,863	1,880	9,600	1,880
2017-06-22	1,875	1,895	1,875	1,889	6,600	1,889
2017-06-21	1,877	1,897	1,877	1,880	13,000	1,880
2017-06-20	1,862	1,880	1,862	1,874	11,900	1,874
2017-06-19	1,852	1,875	1,852	1,857	13,200	1,857
2017-06-16	1,817	1,849	1,817	1,845	8,700	1,845
2017-06-15	1,815	1,828	1,814	1,823	8,100	1,823
2017-06-14	1,831	1,833	1,815	1,815	9,500	1,815
2017-06-13	1,805	1,833	1,805	1,826	10,700	1,826
2017-06-12	1,780	1,811	1,777	1,805	17,200	1,805
2017-06-09	1,805	1,820	1,798	1,801	14,100	1,801
2017-06-08	1,818	1,818	1,796	1,799	34,000	1,799
2017-06-07	1,840	1,842	1,819	1,822	19,400	1,822
2017-06-06	1,856	1,863	1,840	1,845	9,800	1,845
2017-06-05	1,880	1,880	1,860	1,861	12,000	1,861
2017-06-02	1,875	1,887	1,865	1,881	15,800	1,881
2017-06-01	1,855	1,872	1,848	1,872	28,500	1,872
2017-05-31	1,842	1,842	1,811	1,815	10,400	1,815
2017-05-30	1,823	1,840	1,823	1,833	8,600	1,833
2017-05-29	1,805	1,828	1,805	1,823	10,400	1,823
2017-05-26	1,805	1,806	1,787	1,794	11,400	1,794
2017-05-25	1,786	1,804	1,786	1,798	4,700	1,798
2017-05-24	1,801	1,805	1,796	1,802	9,100	1,802
2017-05-23	1,785	1,800	1,778	1,800	7,900	1,800
2017-05-22	1,785	1,806	1,784	1,801	10,400	1,801
2017-05-19	1,802	1,802	1,786	1,795	11,600	1,795
2017-05-18	1,772	1,804	1,772	1,802	10,900	1,802
2017-05-17	1,780	1,803	1,780	1,800	17,200	1,800
2017-05-16	1,772	1,786	1,772	1,784	10,400	1,784
2017-05-15	1,759	1,787	1,759	1,772	16,800	1,772
2017-05-12	1,773	1,786	1,769	1,784	13,800	1,784
2017-05-11	1,772	1,778	1,750	1,778	32,000	1,778
2017-05-10	1,729	1,773	1,728	1,772	38,600	1,772
2017-05-09	1,707	1,780	1,707	1,777	33,200	1,777
2017-05-08	1,715	1,747	1,715	1,747	23,900	1,747
2017-05-02	1,694	1,712	1,694	1,709	15,400	1,709
2017-05-01	1,694	1,700	1,682	1,699	13,600	1,699
2017-04-28	1,693	1,698	1,693	1,695	6,000	1,695
2017-04-27	1,688	1,695	1,679	1,694	13,000	1,694
2017-04-26	1,673	1,687	1,673	1,685	8,900	1,685
2017-04-25	1,669	1,677	1,662	1,673	10,800	1,673
2017-04-24	1,670	1,673	1,660	1,673	5,700	1,673
2017-04-21	1,641	1,663	1,638	1,661	14,000	1,661
2017-04-20	1,642	1,642	1,631	1,641	2,200	1,641
2017-04-19	1,640	1,658	1,638	1,647	7,500	1,647
2017-04-18	1,654	1,654	1,632	1,642	8,600	1,642
2017-04-17	1,631	1,638	1,610	1,627	7,400	1,627
2017-04-14	1,636	1,636	1,619	1,620	6,900	1,620
2017-04-13	1,620	1,637	1,615	1,636	17,900	1,636
2017-04-12	1,648	1,648	1,621	1,633	11,500	1,633
2017-04-11	1,655	1,655	1,640	1,647	14,100	1,647
2017-04-10	1,647	1,654	1,634	1,650	9,300	1,650
2017-04-07	1,616	1,670	1,616	1,664	28,300	1,664
2017-04-06	1,622	1,633	1,613	1,614	14,300	1,614
2017-04-05	1,633	1,642	1,622	1,635	7,200	1,635
2017-04-04	1,632	1,660	1,624	1,633	9,500	1,633
2017-04-03	1,656	1,656	1,634	1,634	11,800	1,634
2017-03-31	1,623	1,653	1,623	1,626	20,500	1,626
2017-03-30	1,650	1,656	1,628	1,629	15,400	1,629
2017-03-29	1,656	1,661	1,650	1,657	21,300	1,657
2017-03-28	1,655	1,680	1,654	1,676	68,200	1,676
2017-03-27	1,674	1,674	1,662	1,666	28,000	1,666
2017-03-24	1,660	1,685	1,660	1,680	21,300	1,680
2017-03-23	1,658	1,660	1,645	1,656	23,700	1,656
2017-03-22	1,660	1,680	1,647	1,663	35,700	1,663
2017-03-21	1,678	1,680	1,668	1,668	18,500	1,668
2017-03-17	1,680	1,687	1,666	1,678	16,100	1,678
2017-03-16	1,674	1,677	1,672	1,675	11,700	1,675
2017-03-15	1,680	1,683	1,671	1,674	27,000	1,674
2017-03-14	1,684	1,687	1,680	1,682	17,200	1,682
2017-03-13	1,684	1,695	1,680	1,686	19,700	1,686
2017-03-10	1,680	1,687	1,680	1,684	26,400	1,684
2017-03-09	1,684	1,689	1,684	1,686	12,000	1,686
2017-03-08	1,680	1,685	1,673	1,684	21,200	1,684
2017-03-07	1,687	1,689	1,681	1,684	15,200	1,684
2017-03-06	1,690	1,690	1,684	1,687	12,800	1,687
2017-03-03	1,695	1,707	1,688	1,693	13,900	1,693
2017-03-02	1,700	1,709	1,696	1,700	13,600	1,700
2017-03-01	1,705	1,706	1,698	1,700	9,500	1,700
2017-02-28	1,700	1,717	1,700	1,705	11,800	1,705
2017-02-27	1,701	1,707	1,693	1,700	17,800	1,700
2017-02-24	1,702	1,713	1,702	1,705	10,900	1,705
2017-02-23	1,720	1,720	1,701	1,706	5,200	1,706
2017-02-22	1,710	1,713	1,705	1,705	12,800	1,705
2017-02-21	1,726	1,726	1,704	1,709	23,300	1,709
2017-02-20	1,736	1,746	1,724	1,736	8,000	1,736
2017-02-17	1,743	1,752	1,730	1,736	11,300	1,736
2017-02-16	1,731	1,758	1,731	1,743	6,500	1,743
2017-02-15	1,744	1,744	1,714	1,731	10,500	1,731
2017-02-14	1,740	1,764	1,738	1,744	11,500	1,744
2017-02-13	1,730	1,743	1,692	1,740	11,800	1,740
2017-02-10	1,700	1,726	1,700	1,721	14,600	1,721
2017-02-09	1,691	1,711	1,691	1,697	14,700	1,697
2017-02-08	1,695	1,698	1,680	1,696	11,700	1,696
2017-02-07	1,715	1,715	1,691	1,697	12,200	1,697
2017-02-06	1,716	1,729	1,710	1,710	13,000	1,710
2017-02-03	1,730	1,733	1,717	1,718	7,500	1,718
2017-02-02	1,741	1,741	1,722	1,727	19,500	1,727
2017-02-01	1,710	1,745	1,708	1,733	9,300	1,733
2017-01-31	1,714	1,734	1,712	1,715	6,400	1,715
2017-01-30	1,721	1,731	1,720	1,724	6,300	1,724
2017-01-27	1,756	1,756	1,717	1,728	14,500	1,728
2017-01-26	1,719	1,735	1,715	1,716	9,700	1,716
2017-01-25	1,715	1,753	1,715	1,717	9,200	1,717
2017-01-24	1,716	1,722	1,708	1,714	7,400	1,714
2017-01-23	1,725	1,740	1,717	1,717	7,500	1,717
2017-01-20	1,730	1,739	1,718	1,725	11,400	1,725
2017-01-19	1,761	1,761	1,723	1,731	6,500	1,731
2017-01-18	1,728	1,741	1,713	1,728	9,000	1,728
2017-01-17	1,756	1,768	1,739	1,748	13,200	1,748
2017-01-16	1,790	1,801	1,760	1,766	14,600	1,766
2017-01-13	1,791	1,808	1,791	1,797	8,100	1,797
2017-01-12	1,800	1,813	1,791	1,801	13,400	1,801
2017-01-11	1,830	1,830	1,792	1,812	8,000	1,812
2017-01-10	1,814	1,836	1,790	1,831	18,600	1,831
2017-01-06	1,826	1,829	1,805	1,814	16,300	1,814
2017-01-05	1,797	1,842	1,795	1,836	19,600	1,836
2017-01-04	1,745	1,798	1,740	1,798	19,800	1,798

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30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

6073 (株)アサンテ の時系列データ [2017年度]

6073 (株)アサンテの時系列データ [2017年度]