6073 (株)アサンテの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,452	1,511	1,448	1,494	100,400	1,494
2020-12-29	1,447	1,464	1,439	1,448	66,800	1,448
2020-12-28	1,464	1,464	1,425	1,438	76,300	1,438
2020-12-25	1,440	1,457	1,435	1,448	51,500	1,448
2020-12-24	1,449	1,464	1,432	1,439	52,100	1,439
2020-12-23	1,451	1,457	1,424	1,449	78,500	1,449
2020-12-22	1,478	1,482	1,443	1,451	113,300	1,451
2020-12-21	1,500	1,500	1,451	1,474	121,900	1,474
2020-12-18	1,515	1,526	1,499	1,502	104,700	1,502
2020-12-17	1,518	1,519	1,501	1,519	104,700	1,519
2020-12-16	1,510	1,513	1,488	1,503	117,900	1,503
2020-12-15	1,490	1,519	1,485	1,497	229,300	1,497
2020-12-14	1,479	1,505	1,476	1,488	153,700	1,488
2020-12-11	1,478	1,478	1,449	1,453	176,000	1,453
2020-12-10	1,444	1,457	1,435	1,448	199,700	1,448
2020-12-09	1,404	1,434	1,402	1,416	248,200	1,416
2020-12-08	1,365	1,380	1,335	1,370	1,526,600	1,370
2020-12-07	1,350	1,373	1,316	1,325	563,100	1,325
2020-12-04	1,356	1,358	1,331	1,345	377,300	1,345
2020-12-03	1,340	1,371	1,329	1,358	358,700	1,358
2020-12-02	1,280	1,357	1,279	1,347	921,200	1,347
2020-12-01	1,409	1,418	1,267	1,267	739,900	1,267
2020-11-30	1,479	1,479	1,407	1,407	119,700	1,407
2020-11-27	1,487	1,490	1,468	1,468	77,700	1,468
2020-11-26	1,443	1,477	1,443	1,474	59,800	1,474
2020-11-25	1,485	1,494	1,440	1,440	132,300	1,440
2020-11-24	1,390	1,479	1,388	1,479	1,675,000	1,479
2020-11-20	1,522	1,530	1,513	1,528	11,300	1,528
2020-11-19	1,560	1,561	1,519	1,522	15,100	1,522
2020-11-18	1,570	1,570	1,546	1,554	14,900	1,554
2020-11-17	1,600	1,600	1,558	1,566	16,700	1,566
2020-11-16	1,582	1,595	1,560	1,587	16,100	1,587
2020-11-13	1,609	1,609	1,556	1,569	19,200	1,569
2020-11-12	1,643	1,645	1,583	1,596	19,600	1,596
2020-11-11	1,638	1,647	1,626	1,643	20,400	1,643
2020-11-10	1,633	1,637	1,607	1,637	33,900	1,637
2020-11-09	1,597	1,618	1,574	1,616	46,400	1,616
2020-11-06	1,590	1,598	1,561	1,580	18,500	1,580
2020-11-05	1,545	1,591	1,516	1,590	31,700	1,590
2020-11-04	1,513	1,533	1,497	1,529	17,400	1,529
2020-11-02	1,488	1,514	1,488	1,505	18,100	1,505
2020-10-30	1,532	1,541	1,479	1,487	19,400	1,487
2020-10-29	1,510	1,548	1,501	1,541	19,000	1,541
2020-10-28	1,539	1,539	1,511	1,518	16,900	1,518
2020-10-27	1,532	1,539	1,514	1,539	14,000	1,539
2020-10-26	1,531	1,549	1,518	1,530	16,800	1,530
2020-10-23	1,570	1,577	1,544	1,549	22,300	1,549
2020-10-22	1,571	1,586	1,563	1,577	13,000	1,577
2020-10-21	1,597	1,600	1,574	1,578	11,200	1,578
2020-10-20	1,596	1,596	1,569	1,579	6,400	1,579
2020-10-19	1,567	1,600	1,567	1,592	15,100	1,592
2020-10-16	1,590	1,595	1,563	1,569	9,000	1,569
2020-10-15	1,601	1,614	1,577	1,590	13,800	1,590
2020-10-14	1,620	1,621	1,601	1,615	9,100	1,615
2020-10-13	1,600	1,627	1,593	1,627	16,600	1,627
2020-10-12	1,589	1,598	1,577	1,593	10,400	1,593
2020-10-09	1,597	1,597	1,562	1,580	17,300	1,580
2020-10-08	1,611	1,618	1,593	1,597	25,100	1,597
2020-10-07	1,574	1,613	1,574	1,611	19,400	1,611
2020-10-06	1,613	1,620	1,597	1,603	15,900	1,603
2020-10-05	1,584	1,615	1,584	1,613	21,900	1,613
2020-10-02	1,618	1,618	1,565	1,570	40,600	1,570
2020-09-30	1,645	1,651	1,602	1,605	34,100	1,605
2020-09-29	1,660	1,663	1,614	1,645	101,300	1,645
2020-09-28	1,697	1,709	1,684	1,704	122,700	1,704
2020-09-25	1,647	1,667	1,631	1,652	42,200	1,652
2020-09-24	1,635	1,647	1,632	1,639	23,800	1,639
2020-09-23	1,670	1,670	1,631	1,638	42,000	1,638
2020-09-18	1,640	1,671	1,640	1,671	45,700	1,671
2020-09-17	1,641	1,649	1,623	1,637	31,200	1,637
2020-09-16	1,610	1,632	1,610	1,632	43,900	1,632
2020-09-15	1,609	1,613	1,582	1,613	34,800	1,613
2020-09-14	1,597	1,622	1,589	1,611	46,300	1,611
2020-09-11	1,548	1,592	1,537	1,589	131,800	1,589
2020-09-10	1,513	1,541	1,512	1,540	31,000	1,540
2020-09-09	1,499	1,525	1,485	1,512	49,400	1,512
2020-09-08	1,510	1,529	1,502	1,509	47,000	1,509
2020-09-07	1,494	1,537	1,494	1,525	69,300	1,525
2020-09-04	1,467	1,517	1,465	1,508	123,900	1,508
2020-09-03	1,464	1,485	1,460	1,481	74,200	1,481
2020-09-02	1,449	1,460	1,439	1,455	60,500	1,455
2020-09-01	1,415	1,450	1,414	1,445	88,900	1,445
2020-08-31	1,398	1,424	1,398	1,417	60,500	1,417
2020-08-28	1,404	1,420	1,388	1,398	99,400	1,398
2020-08-27	1,418	1,427	1,403	1,418	58,200	1,418
2020-08-26	1,429	1,433	1,423	1,432	37,400	1,432
2020-08-25	1,429	1,447	1,429	1,438	36,300	1,438
2020-08-24	1,429	1,469	1,421	1,429	70,700	1,429
2020-08-21	1,418	1,434	1,417	1,425	29,500	1,425
2020-08-20	1,426	1,430	1,416	1,422	22,000	1,422
2020-08-19	1,425	1,435	1,425	1,430	14,100	1,430
2020-08-18	1,443	1,443	1,423	1,431	19,500	1,431
2020-08-17	1,430	1,440	1,425	1,434	17,800	1,434
2020-08-14	1,436	1,455	1,436	1,438	29,600	1,438
2020-08-13	1,448	1,452	1,435	1,444	23,100	1,444
2020-08-12	1,438	1,448	1,432	1,443	27,600	1,443
2020-08-11	1,427	1,446	1,426	1,436	28,900	1,436
2020-08-07	1,432	1,433	1,409	1,420	22,300	1,420
2020-08-06	1,393	1,434	1,377	1,432	52,800	1,432
2020-08-05	1,395	1,409	1,386	1,395	23,600	1,395
2020-08-04	1,371	1,391	1,371	1,384	17,800	1,384
2020-08-03	1,380	1,388	1,363	1,376	29,200	1,376
2020-07-31	1,421	1,435	1,377	1,389	46,900	1,389
2020-07-30	1,451	1,454	1,422	1,435	32,300	1,435
2020-07-29	1,463	1,463	1,437	1,443	14,400	1,443
2020-07-28	1,479	1,479	1,451	1,458	14,800	1,458
2020-07-27	1,458	1,473	1,446	1,473	28,100	1,473
2020-07-22	1,470	1,471	1,456	1,456	13,700	1,456
2020-07-21	1,470	1,475	1,455	1,470	14,000	1,470
2020-07-20	1,459	1,472	1,446	1,464	13,100	1,464
2020-07-17	1,460	1,469	1,442	1,469	11,700	1,469
2020-07-16	1,464	1,478	1,447	1,450	16,400	1,450
2020-07-15	1,453	1,467	1,433	1,454	22,100	1,454
2020-07-14	1,430	1,449	1,426	1,449	9,700	1,449
2020-07-13	1,437	1,452	1,430	1,443	16,000	1,443
2020-07-10	1,440	1,446	1,414	1,420	28,500	1,420
2020-07-09	1,464	1,465	1,437	1,438	19,100	1,438
2020-07-08	1,464	1,471	1,446	1,452	28,300	1,452
2020-07-07	1,451	1,459	1,429	1,457	19,200	1,457
2020-07-06	1,433	1,448	1,423	1,445	21,800	1,445
2020-07-03	1,436	1,450	1,423	1,433	11,900	1,433
2020-07-02	1,461	1,461	1,425	1,431	35,900	1,431
2020-07-01	1,465	1,467	1,442	1,450	23,500	1,450
2020-06-30	1,500	1,500	1,464	1,464	17,500	1,464
2020-06-29	1,496	1,498	1,468	1,486	26,800	1,486
2020-06-26	1,495	1,508	1,491	1,501	19,400	1,501
2020-06-25	1,480	1,491	1,470	1,491	17,400	1,491
2020-06-24	1,477	1,483	1,466	1,480	18,900	1,480
2020-06-23	1,478	1,492	1,467	1,472	19,100	1,472
2020-06-22	1,478	1,489	1,462	1,478	22,600	1,478
2020-06-19	1,471	1,492	1,462	1,483	14,800	1,483
2020-06-18	1,463	1,472	1,451	1,463	19,600	1,463
2020-06-17	1,461	1,467	1,449	1,460	22,200	1,460
2020-06-16	1,453	1,471	1,450	1,464	32,500	1,464
2020-06-15	1,467	1,469	1,433	1,436	62,300	1,436
2020-06-12	1,490	1,490	1,442	1,458	95,800	1,458
2020-06-11	1,562	1,565	1,533	1,537	42,700	1,537
2020-06-10	1,562	1,569	1,550	1,562	19,100	1,562
2020-06-09	1,559	1,583	1,554	1,562	34,200	1,562
2020-06-08	1,570	1,570	1,548	1,550	30,300	1,550
2020-06-05	1,562	1,564	1,540	1,540	30,700	1,540
2020-06-04	1,595	1,595	1,563	1,568	15,900	1,568
2020-06-03	1,598	1,602	1,559	1,576	23,300	1,576
2020-06-02	1,550	1,605	1,550	1,589	29,800	1,589
2020-06-01	1,555	1,555	1,537	1,548	20,300	1,548
2020-05-29	1,550	1,556	1,536	1,539	26,400	1,539
2020-05-28	1,547	1,552	1,532	1,552	36,500	1,552
2020-05-27	1,540	1,546	1,525	1,543	18,300	1,543
2020-05-26	1,534	1,542	1,521	1,534	22,000	1,534
2020-05-25	1,526	1,535	1,519	1,530	12,400	1,530
2020-05-22	1,535	1,536	1,511	1,530	7,000	1,530
2020-05-21	1,487	1,534	1,475	1,532	32,600	1,532
2020-05-20	1,497	1,498	1,476	1,481	26,700	1,481
2020-05-19	1,497	1,497	1,462	1,485	22,500	1,485
2020-05-18	1,473	1,475	1,455	1,456	19,500	1,456
2020-05-15	1,463	1,474	1,439	1,453	20,000	1,453
2020-05-14	1,522	1,531	1,465	1,465	27,900	1,465
2020-05-13	1,523	1,527	1,505	1,522	15,700	1,522
2020-05-12	1,562	1,562	1,525	1,526	15,100	1,526
2020-05-11	1,470	1,563	1,470	1,562	45,100	1,562
2020-05-08	1,459	1,475	1,450	1,462	37,200	1,462
2020-05-07	1,431	1,452	1,431	1,444	31,700	1,444
2020-05-01	1,462	1,469	1,431	1,447	25,400	1,447
2020-04-30	1,468	1,488	1,453	1,462	41,300	1,462
2020-04-28	1,429	1,460	1,420	1,445	42,100	1,445
2020-04-27	1,433	1,444	1,410	1,424	33,300	1,424
2020-04-24	1,451	1,451	1,425	1,435	18,100	1,435
2020-04-23	1,464	1,478	1,452	1,462	11,300	1,462
2020-04-22	1,486	1,495	1,453	1,465	24,200	1,465
2020-04-21	1,503	1,505	1,484	1,494	16,500	1,494
2020-04-20	1,535	1,535	1,515	1,526	9,500	1,526
2020-04-17	1,581	1,584	1,522	1,541	17,500	1,541
2020-04-16	1,547	1,580	1,540	1,580	24,400	1,580
2020-04-15	1,539	1,564	1,511	1,553	16,200	1,553
2020-04-14	1,485	1,530	1,465	1,520	13,800	1,520
2020-04-13	1,453	1,470	1,440	1,465	8,200	1,465
2020-04-10	1,485	1,485	1,425	1,453	16,700	1,453
2020-04-09	1,466	1,470	1,443	1,458	14,300	1,458
2020-04-08	1,460	1,476	1,441	1,451	25,400	1,451
2020-04-07	1,450	1,486	1,420	1,460	20,100	1,460
2020-04-06	1,390	1,433	1,390	1,418	26,000	1,418
2020-04-03	1,428	1,433	1,379	1,389	12,500	1,389
2020-04-02	1,456	1,479	1,415	1,419	21,100	1,419
2020-04-01	1,506	1,518	1,455	1,465	17,300	1,465
2020-03-31	1,527	1,536	1,500	1,522	22,000	1,522
2020-03-30	1,513	1,537	1,491	1,531	49,000	1,531
2020-03-27	1,596	1,663	1,541	1,663	61,300	1,663
2020-03-26	1,545	1,566	1,470	1,549	35,200	1,549
2020-03-25	1,515	1,550	1,472	1,550	28,600	1,550
2020-03-24	1,396	1,437	1,368	1,437	42,400	1,437
2020-03-23	1,352	1,383	1,283	1,355	83,100	1,355
2020-03-19	1,436	1,436	1,312	1,345	48,900	1,345
2020-03-18	1,455	1,464	1,400	1,400	45,300	1,400
2020-03-17	1,336	1,443	1,326	1,425	49,900	1,425
2020-03-16	1,416	1,428	1,373	1,379	45,400	1,379
2020-03-13	1,400	1,418	1,348	1,386	68,100	1,386
2020-03-12	1,520	1,522	1,475	1,490	45,200	1,490
2020-03-11	1,550	1,572	1,530	1,533	34,900	1,533
2020-03-10	1,469	1,536	1,467	1,525	51,100	1,525
2020-03-09	1,587	1,598	1,539	1,539	39,600	1,539
2020-03-06	1,694	1,694	1,626	1,627	45,500	1,627
2020-03-05	1,730	1,740	1,701	1,701	21,900	1,701
2020-03-04	1,706	1,739	1,706	1,717	24,600	1,717
2020-03-03	1,800	1,800	1,730	1,731	39,800	1,731
2020-03-02	1,741	1,796	1,729	1,786	36,700	1,786
2020-02-28	1,779	1,786	1,743	1,756	44,300	1,756
2020-02-27	1,819	1,833	1,812	1,816	26,900	1,816
2020-02-26	1,816	1,837	1,812	1,827	23,000	1,827
2020-02-25	1,838	1,842	1,820	1,828	30,300	1,828
2020-02-21	1,876	1,892	1,871	1,875	11,500	1,875
2020-02-20	1,879	1,911	1,875	1,875	16,400	1,875
2020-02-19	1,878	1,884	1,862	1,862	22,500	1,862
2020-02-18	1,890	1,891	1,881	1,881	15,300	1,881
2020-02-17	1,902	1,913	1,887	1,888	20,600	1,888
2020-02-14	1,927	1,927	1,911	1,914	10,600	1,914
2020-02-13	1,932	1,932	1,918	1,924	15,800	1,924
2020-02-12	1,927	1,941	1,921	1,927	10,200	1,927
2020-02-10	1,945	1,945	1,921	1,926	31,200	1,926
2020-02-07	1,965	1,972	1,955	1,955	15,400	1,955
2020-02-06	1,970	1,982	1,961	1,965	25,400	1,965
2020-02-05	1,964	1,987	1,964	1,970	13,300	1,970
2020-02-04	1,962	1,970	1,958	1,961	16,800	1,961
2020-02-03	1,970	1,975	1,955	1,962	8,000	1,962
2020-01-31	1,980	1,985	1,972	1,979	8,300	1,979
2020-01-30	1,984	1,985	1,957	1,977	14,000	1,977
2020-01-29	1,996	2,006	1,985	1,989	16,600	1,989
2020-01-28	1,998	2,001	1,981	1,995	18,000	1,995
2020-01-27	2,010	2,020	2,004	2,005	11,500	2,005
2020-01-24	2,022	2,028	2,015	2,017	11,600	2,017
2020-01-23	2,033	2,041	2,020	2,020	7,800	2,020
2020-01-22	2,045	2,050	2,031	2,031	6,800	2,031
2020-01-21	2,044	2,055	2,044	2,045	5,700	2,045
2020-01-20	2,030	2,056	2,030	2,048	8,400	2,048
2020-01-17	2,032	2,043	2,018	2,028	13,000	2,028
2020-01-16	2,021	2,032	2,015	2,019	10,400	2,019
2020-01-15	2,020	2,036	2,017	2,020	8,300	2,020
2020-01-14	2,022	2,026	2,011	2,020	12,200	2,020
2020-01-10	2,030	2,033	2,020	2,021	2,900	2,021
2020-01-09	2,016	2,028	2,016	2,025	5,800	2,025
2020-01-08	2,043	2,043	2,007	2,010	13,000	2,010
2020-01-07	2,020	2,058	2,020	2,039	10,100	2,039
2020-01-06	2,029	2,029	2,015	2,021	10,600	2,021

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 [2020年度]

6073 (株)アサンテの時系列データ [2020年度]