6073 (株)アサンテの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,037	2,037	1,979	2,006	13,700	2,006
2018-12-27	2,010	2,053	1,995	2,051	14,900	2,051
2018-12-26	1,917	1,960	1,917	1,956	11,800	1,956
2018-12-25	1,850	1,925	1,850	1,917	26,000	1,917
2018-12-21	2,020	2,020	1,871	1,925	30,900	1,925
2018-12-20	2,092	2,092	1,959	2,022	29,200	2,022
2018-12-19	2,094	2,094	2,033	2,047	18,000	2,047
2018-12-18	2,130	2,139	2,098	2,107	15,700	2,107
2018-12-17	2,113	2,155	2,101	2,137	13,200	2,137
2018-12-14	2,177	2,177	2,112	2,112	12,700	2,112
2018-12-13	2,150	2,208	2,142	2,189	12,700	2,189
2018-12-12	2,116	2,142	2,101	2,135	10,800	2,135
2018-12-11	2,177	2,177	2,083	2,092	9,600	2,092
2018-12-10	2,230	2,230	2,125	2,129	25,200	2,129
2018-12-07	2,236	2,251	2,227	2,237	8,000	2,237
2018-12-06	2,214	2,228	2,202	2,224	7,600	2,224
2018-12-05	2,205	2,270	2,205	2,213	15,500	2,213
2018-12-04	2,284	2,285	2,232	2,253	9,800	2,253
2018-12-03	2,280	2,280	2,249	2,262	7,000	2,262
2018-11-30	2,277	2,278	2,252	2,278	5,200	2,278
2018-11-29	2,295	2,297	2,234	2,252	7,200	2,252
2018-11-28	2,242	2,256	2,218	2,246	7,500	2,246
2018-11-27	2,264	2,272	2,199	2,242	11,600	2,242
2018-11-26	2,222	2,257	2,220	2,233	13,000	2,233
2018-11-22	2,192	2,225	2,176	2,219	7,900	2,219
2018-11-21	2,145	2,183	2,145	2,167	8,700	2,167
2018-11-20	2,173	2,193	2,168	2,185	9,200	2,185
2018-11-19	2,144	2,190	2,139	2,174	6,600	2,174
2018-11-16	2,174	2,194	2,164	2,164	2,600	2,164
2018-11-15	2,181	2,185	2,145	2,163	9,600	2,163
2018-11-14	2,223	2,244	2,185	2,185	6,800	2,185
2018-11-13	2,181	2,221	2,181	2,208	7,800	2,208
2018-11-12	2,228	2,250	2,221	2,231	11,100	2,231
2018-11-09	2,190	2,234	2,190	2,221	10,400	2,221
2018-11-08	2,270	2,270	2,223	2,238	13,500	2,238
2018-11-07	2,226	2,249	2,192	2,242	10,800	2,242
2018-11-06	2,235	2,235	2,205	2,205	8,300	2,205
2018-11-05	2,245	2,280	2,213	2,213	18,400	2,213
2018-11-02	2,200	2,247	2,183	2,246	21,600	2,246
2018-11-01	2,250	2,250	2,184	2,200	16,300	2,200
2018-10-31	2,210	2,255	2,210	2,249	20,900	2,249
2018-10-30	2,188	2,224	2,165	2,173	65,500	2,173
2018-10-29	2,185	2,221	2,176	2,192	21,500	2,192
2018-10-26	2,201	2,227	2,180	2,196	24,300	2,196
2018-10-25	2,197	2,202	2,175	2,186	16,600	2,186
2018-10-24	2,280	2,281	2,214	2,255	18,700	2,255
2018-10-23	2,359	2,359	2,264	2,266	14,000	2,266
2018-10-22	2,334	2,373	2,277	2,360	20,300	2,360
2018-10-19	2,260	2,347	2,248	2,334	35,700	2,334
2018-10-18	2,310	2,310	2,250	2,264	18,900	2,264
2018-10-17	2,251	2,299	2,250	2,290	30,400	2,290
2018-10-16	2,268	2,268	2,224	2,234	19,400	2,234
2018-10-15	2,284	2,331	2,268	2,285	29,900	2,285
2018-10-12	2,257	2,298	2,226	2,284	28,900	2,284
2018-10-11	2,303	2,308	2,250	2,268	25,200	2,268
2018-10-10	2,402	2,411	2,342	2,353	21,700	2,353
2018-10-09	2,404	2,405	2,369	2,381	24,400	2,381
2018-10-05	2,404	2,422	2,377	2,403	19,100	2,403
2018-10-04	2,381	2,418	2,371	2,399	18,900	2,399
2018-10-03	2,365	2,400	2,353	2,380	19,600	2,380
2018-10-02	2,427	2,442	2,380	2,382	20,100	2,382
2018-10-01	2,431	2,443	2,406	2,427	30,500	2,427
2018-09-28	2,373	2,451	2,373	2,440	33,600	2,440
2018-09-27	2,357	2,374	2,349	2,366	12,100	2,366
2018-09-26	2,368	2,385	2,343	2,376	28,500	2,376
2018-09-25	2,385	2,418	2,370	2,395	116,100	2,395
2018-09-21	2,375	2,379	2,346	2,379	28,000	2,379
2018-09-20	2,390	2,390	2,358	2,382	26,900	2,382
2018-09-19	2,397	2,397	2,366	2,380	23,900	2,380
2018-09-18	2,350	2,390	2,342	2,372	24,800	2,372
2018-09-14	2,380	2,380	2,356	2,367	18,000	2,367
2018-09-13	2,350	2,379	2,337	2,371	18,100	2,371
2018-09-12	2,380	2,380	2,347	2,359	13,200	2,359
2018-09-11	2,367	2,379	2,331	2,374	25,700	2,374
2018-09-10	2,337	2,364	2,322	2,338	14,100	2,338
2018-09-07	2,295	2,346	2,288	2,338	15,400	2,338
2018-09-06	2,314	2,314	2,252	2,272	11,700	2,272
2018-09-05	2,310	2,323	2,300	2,313	9,000	2,313
2018-09-04	2,300	2,311	2,293	2,309	7,000	2,309
2018-09-03	2,325	2,325	2,282	2,298	7,000	2,298
2018-08-31	2,315	2,352	2,315	2,346	11,100	2,346
2018-08-30	2,311	2,330	2,310	2,329	7,200	2,329
2018-08-29	2,315	2,320	2,305	2,311	10,400	2,311
2018-08-28	2,309	2,317	2,284	2,312	14,300	2,312
2018-08-27	2,293	2,303	2,280	2,288	9,900	2,288
2018-08-24	2,282	2,287	2,271	2,279	16,400	2,279
2018-08-23	2,285	2,305	2,266	2,300	10,300	2,300
2018-08-22	2,256	2,266	2,244	2,260	7,800	2,260
2018-08-21	2,272	2,272	2,240	2,241	9,700	2,241
2018-08-20	2,268	2,277	2,238	2,275	12,500	2,275
2018-08-17	2,218	2,241	2,210	2,232	8,100	2,232
2018-08-16	2,179	2,237	2,153	2,217	15,000	2,217
2018-08-15	2,159	2,207	2,154	2,207	13,400	2,207
2018-08-14	2,135	2,149	2,100	2,137	11,900	2,137
2018-08-13	2,199	2,199	2,134	2,136	11,500	2,136
2018-08-10	2,280	2,280	2,205	2,206	15,200	2,206
2018-08-09	2,250	2,272	2,231	2,264	7,100	2,264
2018-08-08	2,200	2,249	2,188	2,245	11,800	2,245
2018-08-07	2,251	2,251	2,197	2,222	8,300	2,222
2018-08-06	2,313	2,313	2,146	2,201	32,900	2,201
2018-08-03	2,210	2,210	2,113	2,115	12,100	2,115
2018-08-02	2,241	2,241	2,201	2,208	5,400	2,208
2018-08-01	2,247	2,247	2,235	2,241	5,800	2,241
2018-07-31	2,293	2,293	2,238	2,247	10,500	2,247
2018-07-30	2,365	2,368	2,286	2,293	14,400	2,293
2018-07-27	2,369	2,377	2,334	2,377	14,600	2,377
2018-07-26	2,324	2,377	2,315	2,360	25,500	2,360
2018-07-25	2,244	2,328	2,232	2,320	31,600	2,320
2018-07-24	2,138	2,245	2,137	2,228	16,400	2,228
2018-07-23	2,124	2,141	2,116	2,139	7,200	2,139
2018-07-20	2,161	2,173	2,126	2,141	7,100	2,141
2018-07-19	2,200	2,203	2,153	2,161	11,400	2,161
2018-07-18	2,156	2,223	2,139	2,223	13,700	2,223
2018-07-17	2,105	2,190	2,104	2,156	11,100	2,156
2018-07-13	2,091	2,108	2,078	2,107	4,700	2,107
2018-07-12	2,082	2,095	2,056	2,091	10,100	2,091
2018-07-11	2,005	2,041	2,003	2,032	8,500	2,032
2018-07-10	2,054	2,069	1,989	1,989	15,700	1,989
2018-07-09	2,040	2,065	2,027	2,031	7,200	2,031
2018-07-06	2,011	2,033	2,008	2,031	8,600	2,031
2018-07-05	2,023	2,032	2,005	2,006	7,500	2,006
2018-07-04	2,026	2,046	2,013	2,035	6,100	2,035
2018-07-03	2,033	2,058	2,026	2,038	6,900	2,038
2018-07-02	2,112	2,112	2,033	2,040	10,500	2,040
2018-06-29	2,108	2,132	2,097	2,121	4,200	2,121
2018-06-28	2,117	2,120	2,089	2,110	7,300	2,110
2018-06-27	2,127	2,144	2,098	2,117	6,800	2,117
2018-06-26	2,083	2,105	2,077	2,104	6,400	2,104
2018-06-25	2,102	2,120	2,065	2,069	10,500	2,069
2018-06-22	2,130	2,146	2,121	2,137	12,300	2,137
2018-06-21	2,154	2,154	2,114	2,124	7,700	2,124
2018-06-20	2,144	2,150	2,126	2,146	5,200	2,146
2018-06-19	2,144	2,167	2,132	2,136	5,700	2,136
2018-06-18	2,170	2,170	2,129	2,157	8,700	2,157
2018-06-15	2,169	2,179	2,167	2,174	3,200	2,174
2018-06-14	2,199	2,199	2,159	2,184	8,600	2,184
2018-06-13	2,215	2,215	2,195	2,215	4,200	2,215
2018-06-12	2,200	2,227	2,182	2,227	7,500	2,227
2018-06-11	2,189	2,205	2,164	2,199	6,200	2,199
2018-06-08	2,165	2,192	2,165	2,187	11,200	2,187
2018-06-07	2,165	2,187	2,156	2,186	12,700	2,186
2018-06-06	2,168	2,168	2,152	2,153	5,800	2,153
2018-06-05	2,160	2,176	2,146	2,176	8,600	2,176
2018-06-04	2,202	2,207	2,174	2,180	10,600	2,180
2018-06-01	2,275	2,275	2,211	2,217	15,300	2,217
2018-05-31	2,240	2,280	2,231	2,280	19,400	2,280
2018-05-30	2,177	2,218	2,177	2,217	9,600	2,217
2018-05-29	2,199	2,208	2,174	2,206	10,200	2,206
2018-05-28	2,200	2,215	2,167	2,183	18,800	2,183
2018-05-25	2,107	2,192	2,104	2,188	25,700	2,188
2018-05-24	2,111	2,113	2,060	2,108	23,900	2,108
2018-05-23	2,108	2,112	2,092	2,109	24,600	2,109
2018-05-22	2,120	2,120	2,099	2,102	19,400	2,102
2018-05-21	2,126	2,128	2,100	2,123	29,700	2,123
2018-05-18	2,095	2,119	2,079	2,116	27,300	2,116
2018-05-17	2,095	2,095	2,070	2,082	19,500	2,082
2018-05-16	2,061	2,091	2,061	2,091	25,500	2,091
2018-05-15	2,051	2,063	2,050	2,061	12,200	2,061
2018-05-14	2,041	2,054	2,033	2,048	11,600	2,048
2018-05-11	2,025	2,045	2,004	2,041	14,600	2,041
2018-05-10	2,050	2,050	2,021	2,026	9,500	2,026
2018-05-09	2,041	2,065	2,041	2,050	47,900	2,050
2018-05-08	2,017	2,024	2,008	2,024	21,600	2,024
2018-05-07	1,979	2,009	1,978	2,009	20,100	2,009
2018-05-02	1,957	1,965	1,938	1,960	15,300	1,960
2018-05-01	1,966	1,982	1,934	1,956	33,200	1,956
2018-04-27	1,970	1,970	1,946	1,963	12,800	1,963
2018-04-26	1,932	1,964	1,919	1,955	17,200	1,955
2018-04-25	1,921	1,940	1,916	1,929	6,100	1,929
2018-04-24	1,945	1,946	1,920	1,921	17,800	1,921
2018-04-23	1,955	1,958	1,939	1,945	5,700	1,945
2018-04-20	1,952	1,964	1,946	1,951	11,200	1,951
2018-04-19	1,955	1,963	1,942	1,952	7,200	1,952
2018-04-18	1,949	1,975	1,947	1,955	8,000	1,955
2018-04-17	1,974	1,974	1,947	1,949	10,100	1,949
2018-04-16	1,992	1,992	1,964	1,974	18,000	1,974
2018-04-13	2,037	2,037	1,991	1,997	9,600	1,997
2018-04-12	2,040	2,042	2,018	2,033	17,800	2,033
2018-04-11	2,125	2,125	2,048	2,050	15,800	2,050
2018-04-10	2,125	2,150	2,117	2,123	27,900	2,123
2018-04-09	2,068	2,116	2,050	2,102	34,200	2,102
2018-04-06	2,049	2,079	2,036	2,062	43,300	2,062
2018-04-05	2,036	2,066	2,033	2,049	57,400	2,049
2018-04-04	2,000	2,031	1,999	2,023	29,200	2,023
2018-04-03	1,985	2,009	1,984	1,993	12,100	1,993
2018-03-30	2,027	2,030	1,965	1,985	25,600	1,985
2018-03-29	2,040	2,040	1,999	2,018	33,800	2,018
2018-03-28	1,993	2,043	1,979	2,040	48,900	2,040
2018-03-27	2,020	2,032	2,018	2,025	74,500	2,025
2018-03-26	1,980	2,006	1,970	2,006	26,900	2,006
2018-03-23	2,000	2,006	1,987	1,992	25,200	1,992
2018-03-22	2,000	2,019	2,000	2,014	26,200	2,014
2018-03-20	1,991	1,997	1,985	1,995	17,000	1,995
2018-03-19	2,000	2,005	1,995	2,002	19,200	2,002
2018-03-16	2,006	2,006	1,988	1,998	15,600	1,998
2018-03-15	2,002	2,009	1,987	2,005	10,800	2,005
2018-03-14	1,993	2,006	1,983	1,995	12,300	1,995
2018-03-13	1,989	2,010	1,989	2,010	20,100	2,010
2018-03-12	1,953	1,984	1,953	1,982	23,200	1,982
2018-03-09	1,945	1,955	1,939	1,948	26,600	1,948
2018-03-08	1,919	1,944	1,919	1,937	26,500	1,937
2018-03-07	1,928	1,949	1,917	1,923	15,000	1,923
2018-03-06	1,950	1,956	1,931	1,934	26,400	1,934
2018-03-05	1,925	1,945	1,925	1,933	19,500	1,933
2018-03-02	1,925	1,935	1,914	1,923	17,000	1,923
2018-03-01	1,940	1,944	1,926	1,941	21,400	1,941
2018-02-28	1,899	1,945	1,899	1,937	34,000	1,937
2018-02-27	1,923	1,923	1,894	1,899	25,900	1,899
2018-02-26	1,918	1,923	1,914	1,920	21,200	1,920
2018-02-23	1,882	1,919	1,882	1,919	20,700	1,919
2018-02-22	1,898	1,898	1,877	1,881	20,700	1,881
2018-02-21	1,880	1,898	1,880	1,890	19,300	1,890
2018-02-20	1,868	1,886	1,864	1,880	20,500	1,880
2018-02-19	1,834	1,870	1,834	1,868	28,800	1,868
2018-02-16	1,829	1,853	1,829	1,833	18,600	1,833
2018-02-15	1,808	1,836	1,802	1,826	24,900	1,826
2018-02-14	1,794	1,824	1,794	1,814	31,700	1,814
2018-02-13	1,779	1,803	1,779	1,797	24,700	1,797
2018-02-09	1,711	1,774	1,711	1,762	48,800	1,762
2018-02-08	1,790	1,818	1,785	1,785	50,200	1,785
2018-02-07	1,807	1,828	1,789	1,789	75,200	1,789
2018-02-06	1,760	1,762	1,711	1,751	105,600	1,751
2018-02-05	1,800	1,813	1,778	1,806	31,200	1,806
2018-02-02	1,790	1,829	1,775	1,829	108,100	1,829
2018-02-01	1,794	1,798	1,782	1,785	35,700	1,785
2018-01-31	1,802	1,812	1,788	1,788	36,600	1,788
2018-01-30	1,815	1,832	1,802	1,806	45,000	1,806
2018-01-29	1,842	1,843	1,811	1,823	45,200	1,823
2018-01-26	1,890	1,900	1,840	1,840	99,900	1,840
2018-01-25	1,896	1,897	1,873	1,878	47,400	1,878
2018-01-24	1,923	1,925	1,895	1,895	32,100	1,895
2018-01-23	1,910	1,928	1,910	1,923	11,600	1,923
2018-01-22	1,930	1,931	1,893	1,902	41,700	1,902
2018-01-19	1,915	1,937	1,915	1,930	22,000	1,930
2018-01-18	1,921	1,929	1,911	1,915	28,700	1,915
2018-01-17	1,920	1,920	1,907	1,908	9,600	1,908
2018-01-16	1,917	1,927	1,915	1,921	9,800	1,921
2018-01-15	1,923	1,923	1,912	1,917	11,600	1,917
2018-01-12	1,912	1,918	1,896	1,903	38,000	1,903
2018-01-11	1,900	1,930	1,892	1,923	32,700	1,923
2018-01-10	1,897	1,902	1,895	1,897	21,300	1,897
2018-01-09	1,904	1,907	1,893	1,897	42,000	1,897
2018-01-05	1,902	1,902	1,887	1,898	24,600	1,898
2018-01-04	1,919	1,923	1,893	1,900	26,300	1,900

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 [2018年度]

6073 (株)アサンテの時系列データ [2018年度]