6073 (株)アサンテの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,031	2,033	2,018	2,033	4,700	2,033
2019-12-27	2,063	2,064	2,032	2,032	11,300	2,032
2019-12-26	2,026	2,034	2,015	2,034	11,100	2,034
2019-12-25	2,036	2,036	2,013	2,022	4,100	2,022
2019-12-24	2,012	2,019	2,007	2,018	7,800	2,018
2019-12-23	2,041	2,041	2,010	2,012	13,500	2,012
2019-12-20	2,022	2,056	2,022	2,029	15,600	2,029
2019-12-19	2,058	2,058	2,040	2,040	10,600	2,040
2019-12-18	2,051	2,063	2,046	2,058	8,800	2,058
2019-12-17	2,052	2,055	2,032	2,055	9,600	2,055
2019-12-16	2,032	2,034	2,027	2,031	5,600	2,031
2019-12-13	2,040	2,051	2,028	2,032	12,000	2,032
2019-12-12	2,053	2,053	2,025	2,026	6,200	2,026
2019-12-11	2,055	2,061	2,042	2,042	5,200	2,042
2019-12-10	2,050	2,059	2,045	2,050	5,900	2,050
2019-12-09	2,060	2,074	2,051	2,053	8,900	2,053
2019-12-06	2,028	2,042	2,025	2,041	8,200	2,041
2019-12-05	2,026	2,055	2,019	2,025	19,400	2,025
2019-12-04	2,016	2,029	2,011	2,022	11,900	2,022
2019-12-03	2,017	2,032	2,011	2,020	10,600	2,020
2019-12-02	2,020	2,044	2,015	2,027	9,800	2,027
2019-11-29	2,036	2,037	2,014	2,026	7,900	2,026
2019-11-28	2,060	2,060	2,036	2,036	6,800	2,036
2019-11-27	2,050	2,066	2,044	2,056	9,400	2,056
2019-11-26	2,076	2,082	2,045	2,045	13,000	2,045
2019-11-25	2,059	2,072	2,052	2,057	6,400	2,057
2019-11-22	2,090	2,090	2,055	2,058	9,200	2,058
2019-11-21	2,066	2,077	2,049	2,072	5,900	2,072
2019-11-20	2,088	2,095	2,068	2,072	5,400	2,072
2019-11-19	2,061	2,099	2,061	2,095	12,700	2,095
2019-11-18	2,060	2,070	2,051	2,061	8,900	2,061
2019-11-15	2,072	2,084	2,062	2,065	4,400	2,065
2019-11-14	2,083	2,088	2,058	2,059	4,800	2,059
2019-11-13	2,090	2,092	2,060	2,069	12,700	2,069
2019-11-12	2,094	2,099	2,072	2,094	9,700	2,094
2019-11-11	2,055	2,099	2,054	2,094	24,600	2,094
2019-11-08	2,062	2,070	2,052	2,055	17,500	2,055
2019-11-07	2,070	2,070	2,046	2,059	8,900	2,059
2019-11-06	2,066	2,091	2,046	2,078	22,200	2,078
2019-11-05	2,043	2,060	1,995	2,038	32,200	2,038
2019-11-01	2,070	2,071	2,028	2,038	23,500	2,038
2019-10-31	2,065	2,100	2,065	2,088	15,900	2,088
2019-10-30	2,014	2,084	2,013	2,084	30,200	2,084
2019-10-29	2,009	2,009	1,991	1,998	23,900	1,998
2019-10-28	2,005	2,009	1,999	2,003	12,700	2,003
2019-10-25	2,000	2,001	1,991	1,996	15,600	1,996
2019-10-24	2,000	2,009	1,994	1,998	7,600	1,998
2019-10-23	2,035	2,035	1,997	1,999	23,500	1,999
2019-10-21	2,017	2,029	2,015	2,029	7,600	2,029
2019-10-18	2,037	2,037	2,009	2,017	7,600	2,017
2019-10-17	2,009	2,039	2,007	2,031	15,100	2,031
2019-10-16	2,026	2,027	2,000	2,007	16,500	2,007
2019-10-15	2,018	2,042	2,018	2,030	21,900	2,030
2019-10-11	1,993	2,025	1,980	2,017	18,500	2,017
2019-10-10	1,991	2,001	1,979	1,993	9,200	1,993
2019-10-09	1,979	1,993	1,970	1,993	8,300	1,993
2019-10-08	1,985	1,987	1,973	1,985	10,000	1,985
2019-10-07	1,958	1,973	1,952	1,972	10,700	1,972
2019-10-04	1,958	1,958	1,947	1,957	6,500	1,957
2019-10-03	1,980	1,980	1,954	1,963	14,500	1,963
2019-10-02	1,970	1,986	1,960	1,985	10,100	1,985
2019-10-01	1,974	1,985	1,964	1,969	9,300	1,969
2019-09-30	1,957	1,981	1,950	1,971	17,300	1,971
2019-09-27	1,969	1,969	1,946	1,961	41,800	1,961
2019-09-26	2,000	2,006	1,985	1,999	99,300	1,999
2019-09-25	2,000	2,015	1,996	1,996	65,700	1,996
2019-09-24	2,000	2,032	1,995	1,999	45,200	1,999
2019-09-20	2,020	2,020	1,998	2,003	36,700	2,003
2019-09-19	2,019	2,045	2,003	2,020	40,000	2,020
2019-09-18	2,039	2,056	2,014	2,024	28,100	2,024
2019-09-17	2,056	2,075	2,035	2,043	35,300	2,043
2019-09-13	2,032	2,052	2,018	2,049	36,100	2,049
2019-09-12	2,009	2,048	2,009	2,026	27,400	2,026
2019-09-11	1,975	2,009	1,970	2,009	31,300	2,009
2019-09-10	1,960	1,977	1,952	1,970	35,000	1,970
2019-09-09	1,963	1,963	1,926	1,945	41,500	1,945
2019-09-06	1,969	1,975	1,961	1,961	17,300	1,961
2019-09-05	1,973	1,981	1,965	1,966	25,000	1,966
2019-09-04	2,000	2,000	1,967	1,967	9,500	1,967
2019-09-03	1,969	2,003	1,960	2,000	17,300	2,000
2019-09-02	1,992	1,995	1,969	1,979	34,800	1,979
2019-08-30	1,973	2,001	1,962	1,993	40,500	1,993
2019-08-29	1,959	1,990	1,943	1,962	45,900	1,962
2019-08-28	1,934	1,974	1,917	1,964	35,700	1,964
2019-08-27	1,960	1,967	1,948	1,948	15,400	1,948
2019-08-26	1,963	1,985	1,963	1,964	19,800	1,964
2019-08-23	2,000	2,000	1,984	1,990	7,400	1,990
2019-08-22	1,991	2,008	1,991	2,007	7,700	2,007
2019-08-21	1,984	1,995	1,977	1,992	7,000	1,992
2019-08-20	1,974	2,013	1,972	2,003	16,600	2,003
2019-08-19	1,989	2,007	1,955	1,992	25,500	1,992
2019-08-16	2,005	2,016	1,988	1,988	7,200	1,988
2019-08-15	1,980	2,005	1,980	2,005	7,700	2,005
2019-08-14	1,982	2,003	1,982	2,002	5,800	2,002
2019-08-13	2,003	2,008	1,988	1,995	12,500	1,995
2019-08-09	2,003	2,015	1,991	2,005	5,700	2,005
2019-08-08	2,015	2,015	1,994	1,994	16,600	1,994
2019-08-07	1,992	2,015	1,946	2,015	16,900	2,015
2019-08-06	1,924	1,961	1,900	1,912	20,900	1,912
2019-08-05	1,973	1,981	1,952	1,963	12,600	1,963
2019-08-02	1,981	1,986	1,965	1,975	12,300	1,975
2019-08-01	1,986	1,998	1,962	1,998	7,800	1,998
2019-07-31	1,991	2,000	1,985	1,999	7,500	1,999
2019-07-30	2,009	2,009	1,989	1,996	17,500	1,996
2019-07-29	2,029	2,029	1,993	1,994	26,500	1,994
2019-07-26	2,001	2,001	1,992	1,997	22,400	1,997
2019-07-25	2,000	2,028	2,000	2,007	6,400	2,007
2019-07-24	2,027	2,050	1,994	1,998	32,100	1,998
2019-07-23	2,040	2,055	2,026	2,026	13,600	2,026
2019-07-22	2,067	2,077	2,039	2,039	12,700	2,039
2019-07-19	2,064	2,084	2,057	2,067	14,900	2,067
2019-07-18	2,104	2,116	2,060	2,063	23,000	2,063
2019-07-17	2,113	2,129	2,100	2,103	12,200	2,103
2019-07-16	2,130	2,155	2,113	2,113	14,500	2,113
2019-07-12	2,151	2,156	2,111	2,111	4,600	2,111
2019-07-11	2,137	2,159	2,137	2,149	10,900	2,149
2019-07-10	2,151	2,159	2,111	2,111	8,000	2,111
2019-07-09	2,152	2,190	2,152	2,169	6,000	2,169
2019-07-08	2,201	2,208	2,170	2,171	13,200	2,171
2019-07-05	2,162	2,193	2,149	2,183	7,200	2,183
2019-07-04	2,169	2,169	2,154	2,157	1,800	2,157
2019-07-03	2,138	2,170	2,138	2,152	3,100	2,152
2019-07-02	2,127	2,148	2,126	2,138	4,800	2,138
2019-07-01	2,100	2,135	2,091	2,127	23,200	2,127
2019-06-28	2,097	2,121	2,097	2,100	4,200	2,100
2019-06-27	2,117	2,117	2,098	2,107	3,100	2,107
2019-06-26	2,111	2,120	2,101	2,101	4,400	2,101
2019-06-25	2,110	2,125	2,099	2,119	2,600	2,119
2019-06-24	2,119	2,127	2,104	2,124	2,900	2,124
2019-06-21	2,170	2,170	2,096	2,096	10,100	2,096
2019-06-20	2,195	2,200	2,152	2,173	2,900	2,173
2019-06-19	2,189	2,199	2,169	2,186	6,200	2,186
2019-06-18	2,223	2,223	2,169	2,183	3,400	2,183
2019-06-17	2,210	2,231	2,201	2,224	6,300	2,224
2019-06-14	2,236	2,236	2,211	2,213	6,300	2,213
2019-06-13	2,179	2,211	2,169	2,209	8,100	2,209
2019-06-12	2,160	2,220	2,160	2,197	8,600	2,197
2019-06-11	2,173	2,181	2,153	2,170	4,100	2,170
2019-06-10	2,155	2,180	2,155	2,173	5,500	2,173
2019-06-07	2,146	2,176	2,146	2,171	6,900	2,171
2019-06-06	2,109	2,157	2,108	2,146	9,900	2,146
2019-06-05	2,100	2,100	2,073	2,093	6,000	2,093
2019-06-04	2,067	2,073	2,048	2,067	5,200	2,067
2019-06-03	2,085	2,091	2,062	2,067	5,900	2,067
2019-05-31	2,130	2,133	2,104	2,112	7,300	2,112
2019-05-30	2,136	2,145	2,122	2,132	5,600	2,132
2019-05-29	2,120	2,148	2,106	2,136	9,600	2,136
2019-05-28	2,177	2,180	2,150	2,158	5,600	2,158
2019-05-27	2,133	2,170	2,131	2,170	9,100	2,170
2019-05-24	2,108	2,120	2,101	2,120	6,800	2,120
2019-05-23	2,126	2,130	2,107	2,119	4,500	2,119
2019-05-22	2,154	2,154	2,118	2,125	4,400	2,125
2019-05-21	2,140	2,169	2,050	2,154	21,000	2,154
2019-05-20	2,160	2,170	2,139	2,142	11,700	2,142
2019-05-17	2,157	2,165	2,137	2,153	8,000	2,153
2019-05-16	2,144	2,150	2,117	2,126	6,900	2,126
2019-05-15	2,140	2,170	2,119	2,144	16,400	2,144
2019-05-14	2,051	2,129	2,048	2,123	13,400	2,123
2019-05-13	2,138	2,156	2,128	2,141	7,600	2,141
2019-05-10	2,176	2,176	2,113	2,124	10,700	2,124
2019-05-09	2,175	2,179	2,122	2,175	23,400	2,175
2019-05-08	2,192	2,192	2,141	2,165	22,100	2,165
2019-05-07	2,188	2,194	2,140	2,167	28,700	2,167
2019-04-26	2,164	2,183	2,153	2,170	5,200	2,170
2019-04-25	2,138	2,178	2,119	2,162	11,800	2,162
2019-04-24	2,128	2,143	2,108	2,130	5,300	2,130
2019-04-23	2,072	2,126	2,064	2,126	6,900	2,126
2019-04-22	2,081	2,099	2,076	2,087	2,600	2,087
2019-04-19	2,044	2,093	2,044	2,082	9,000	2,082
2019-04-18	2,084	2,108	2,035	2,049	7,900	2,049
2019-04-17	2,106	2,108	2,075	2,095	5,800	2,095
2019-04-16	2,128	2,128	2,103	2,111	2,300	2,111
2019-04-15	2,106	2,129	2,105	2,129	6,400	2,129
2019-04-12	2,128	2,128	2,084	2,093	5,000	2,093
2019-04-11	2,110	2,122	2,084	2,116	7,900	2,116
2019-04-10	2,092	2,136	2,076	2,109	7,000	2,109
2019-04-09	2,071	2,080	2,062	2,080	4,700	2,080
2019-04-08	2,126	2,133	1,986	2,046	21,300	2,046
2019-04-05	2,128	2,129	2,104	2,116	4,700	2,116
2019-04-04	2,163	2,163	2,130	2,130	5,200	2,130
2019-04-03	2,187	2,187	2,128	2,146	13,700	2,146
2019-04-02	2,216	2,217	2,185	2,187	4,300	2,187
2019-04-01	2,196	2,225	2,186	2,215	11,800	2,215
2019-03-29	2,204	2,204	2,162	2,179	4,400	2,179
2019-03-28	2,237	2,237	2,186	2,195	8,800	2,195
2019-03-27	2,228	2,240	2,200	2,240	11,400	2,240
2019-03-26	2,247	2,257	2,235	2,255	38,800	2,255
2019-03-25	2,238	2,238	2,197	2,226	15,300	2,226
2019-03-22	2,243	2,252	2,243	2,251	12,000	2,251
2019-03-20	2,243	2,252	2,218	2,236	13,700	2,236
2019-03-19	2,236	2,249	2,213	2,246	13,400	2,246
2019-03-18	2,187	2,246	2,185	2,246	20,500	2,246
2019-03-15	2,156	2,183	2,155	2,180	10,300	2,180
2019-03-14	2,135	2,155	2,130	2,152	4,400	2,152
2019-03-13	2,130	2,140	2,121	2,127	6,800	2,127
2019-03-12	2,119	2,150	2,119	2,127	15,200	2,127
2019-03-11	2,112	2,132	2,105	2,115	5,300	2,115
2019-03-08	2,111	2,127	2,058	2,125	14,300	2,125
2019-03-07	2,150	2,150	2,120	2,142	13,600	2,142
2019-03-06	2,184	2,192	2,153	2,154	9,300	2,154
2019-03-05	2,187	2,198	2,184	2,184	6,400	2,184
2019-03-04	2,200	2,210	2,188	2,205	5,000	2,205
2019-03-01	2,200	2,216	2,192	2,192	9,500	2,192
2019-02-28	2,200	2,225	2,189	2,207	10,700	2,207
2019-02-27	2,210	2,234	2,202	2,215	8,500	2,215
2019-02-26	2,200	2,211	2,193	2,210	6,100	2,210
2019-02-25	2,240	2,240	2,184	2,199	8,300	2,199
2019-02-22	2,247	2,251	2,232	2,237	5,100	2,237
2019-02-21	2,212	2,259	2,212	2,248	12,800	2,248
2019-02-20	2,199	2,212	2,188	2,211	7,100	2,211
2019-02-19	2,217	2,220	2,178	2,200	15,800	2,200
2019-02-18	2,212	2,236	2,209	2,231	11,400	2,231
2019-02-15	2,180	2,217	2,170	2,199	13,400	2,199
2019-02-14	2,182	2,220	2,176	2,206	7,000	2,206
2019-02-13	2,207	2,207	2,160	2,182	6,700	2,182
2019-02-12	2,194	2,230	2,173	2,223	9,700	2,223
2019-02-08	2,162	2,208	2,162	2,189	10,200	2,189
2019-02-07	2,212	2,212	2,132	2,188	16,000	2,188
2019-02-06	2,100	2,219	2,100	2,215	12,700	2,215
2019-02-05	2,136	2,199	2,136	2,150	10,400	2,150
2019-02-04	2,056	2,104	2,056	2,084	8,000	2,084
2019-02-01	2,110	2,123	2,034	2,055	15,800	2,055
2019-01-31	2,114	2,143	2,079	2,138	15,200	2,138
2019-01-30	2,109	2,160	2,106	2,118	17,200	2,118
2019-01-29	2,121	2,121	2,076	2,109	7,200	2,109
2019-01-28	2,134	2,144	2,107	2,132	19,800	2,132
2019-01-25	2,046	2,079	2,030	2,072	8,500	2,072
2019-01-24	2,023	2,058	2,020	2,047	6,700	2,047
2019-01-23	2,023	2,036	2,017	2,026	6,800	2,026
2019-01-22	2,034	2,061	2,017	2,058	6,700	2,058
2019-01-21	2,031	2,050	2,023	2,036	7,000	2,036
2019-01-18	2,001	2,046	2,001	2,031	10,300	2,031
2019-01-17	1,963	2,005	1,961	2,005	10,200	2,005
2019-01-16	2,023	2,035	1,958	1,962	13,600	1,962
2019-01-15	2,029	2,065	2,014	2,022	6,700	2,022
2019-01-11	2,036	2,056	2,005	2,048	15,800	2,048
2019-01-10	2,040	2,068	2,021	2,042	7,000	2,042
2019-01-09	2,059	2,100	2,047	2,064	9,200	2,064
2019-01-08	2,052	2,053	2,009	2,044	9,300	2,044
2019-01-07	2,042	2,082	2,023	2,049	14,200	2,049
2019-01-04	1,997	2,029	1,955	2,019	18,200	2,019

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 [2019年度]

6073 (株)アサンテの時系列データ [2019年度]