7162 アストマックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 285 | 294 | 285 | 287 | 32,800 | 287 |
| 2015-12-29 | 272 | 283 | 272 | 283 | 23,800 | 283 |
| 2015-12-28 | 270 | 275 | 270 | 275 | 6,300 | 275 |
| 2015-12-25 | 264 | 272 | 264 | 269 | 35,500 | 269 |
| 2015-12-24 | 272 | 273 | 265 | 269 | 37,500 | 269 |
| 2015-12-22 | 271 | 274 | 271 | 271 | 9,500 | 271 |
| 2015-12-21 | 278 | 278 | 270 | 270 | 22,700 | 270 |
| 2015-12-18 | 280 | 280 | 274 | 275 | 15,600 | 275 |
| 2015-12-17 | 278 | 282 | 277 | 277 | 16,700 | 277 |
| 2015-12-16 | 275 | 281 | 274 | 276 | 27,300 | 276 |
| 2015-12-15 | 274 | 277 | 272 | 273 | 17,800 | 273 |
| 2015-12-14 | 275 | 277 | 272 | 274 | 41,700 | 274 |
| 2015-12-11 | 276 | 280 | 275 | 278 | 15,300 | 278 |
| 2015-12-10 | 277 | 283 | 273 | 276 | 37,100 | 276 |
| 2015-12-09 | 277 | 285 | 277 | 280 | 17,900 | 280 |
| 2015-12-08 | 281 | 282 | 278 | 278 | 57,500 | 278 |
| 2015-12-07 | 286 | 288 | 283 | 285 | 19,300 | 285 |
| 2015-12-04 | 285 | 286 | 283 | 284 | 36,900 | 284 |
| 2015-12-03 | 288 | 289 | 285 | 286 | 25,200 | 286 |
| 2015-12-02 | 287 | 289 | 284 | 285 | 49,000 | 285 |
| 2015-12-01 | 290 | 300 | 286 | 288 | 77,100 | 288 |
| 2015-11-30 | 290 | 291 | 286 | 288 | 20,700 | 288 |
| 2015-11-27 | 297 | 298 | 291 | 291 | 49,300 | 291 |
| 2015-11-26 | 298 | 310 | 296 | 299 | 53,100 | 299 |
| 2015-11-25 | 299 | 302 | 296 | 298 | 20,000 | 298 |
| 2015-11-24 | 305 | 312 | 299 | 302 | 80,700 | 302 |
| 2015-11-20 | 327 | 343 | 302 | 313 | 371,900 | 313 |
| 2015-11-19 | 276 | 325 | 275 | 289 | 158,200 | 289 |
| 2015-11-18 | 274 | 276 | 271 | 275 | 14,500 | 275 |
| 2015-11-17 | 276 | 281 | 273 | 274 | 9,000 | 274 |
| 2015-11-16 | 273 | 281 | 271 | 271 | 15,500 | 271 |
| 2015-11-13 | 284 | 288 | 270 | 278 | 20,900 | 278 |
| 2015-11-12 | 285 | 295 | 285 | 290 | 11,200 | 290 |
| 2015-11-11 | 287 | 293 | 284 | 289 | 14,300 | 289 |
| 2015-11-10 | 289 | 289 | 284 | 288 | 2,500 | 288 |
| 2015-11-09 | 289 | 292 | 284 | 291 | 9,200 | 291 |
| 2015-11-06 | 285 | 292 | 285 | 289 | 15,300 | 289 |
| 2015-11-05 | 281 | 290 | 281 | 285 | 10,300 | 285 |
| 2015-11-04 | 291 | 294 | 284 | 284 | 12,800 | 284 |
| 2015-11-02 | 293 | 297 | 290 | 290 | 21,800 | 290 |
| 2015-10-30 | 293 | 303 | 286 | 301 | 38,800 | 301 |
| 2015-10-29 | 314 | 314 | 308 | 312 | 7,900 | 312 |
| 2015-10-28 | 313 | 318 | 313 | 318 | 4,300 | 318 |
| 2015-10-27 | 311 | 316 | 311 | 315 | 3,600 | 315 |
| 2015-10-26 | 314 | 315 | 310 | 313 | 7,600 | 313 |
| 2015-10-23 | 311 | 315 | 305 | 308 | 38,900 | 308 |
| 2015-10-22 | 309 | 314 | 309 | 313 | 3,500 | 313 |
| 2015-10-21 | 307 | 311 | 306 | 310 | 5,600 | 310 |
| 2015-10-20 | 310 | 314 | 304 | 309 | 11,200 | 309 |
| 2015-10-19 | 311 | 315 | 309 | 312 | 9,400 | 312 |
| 2015-10-16 | 312 | 315 | 310 | 313 | 5,200 | 313 |
| 2015-10-15 | 305 | 313 | 305 | 312 | 4,300 | 312 |
| 2015-10-14 | 312 | 315 | 299 | 304 | 16,600 | 304 |
| 2015-10-13 | 312 | 315 | 309 | 309 | 9,500 | 309 |
| 2015-10-09 | 318 | 323 | 309 | 312 | 20,300 | 312 |
| 2015-10-08 | 315 | 321 | 313 | 318 | 10,200 | 318 |
| 2015-10-07 | 309 | 316 | 308 | 316 | 19,700 | 316 |
| 2015-10-06 | 311 | 315 | 307 | 314 | 4,900 | 314 |
| 2015-10-05 | 315 | 315 | 311 | 314 | 6,100 | 314 |
| 2015-10-02 | 318 | 318 | 301 | 305 | 22,500 | 305 |
| 2015-10-01 | 310 | 317 | 310 | 313 | 14,400 | 313 |
| 2015-09-30 | 296 | 313 | 296 | 310 | 16,600 | 310 |
| 2015-09-29 | 306 | 311 | 302 | 302 | 12,700 | 302 |
| 2015-09-28 | 316 | 320 | 311 | 315 | 21,200 | 315 |
| 2015-09-25 | 315 | 318 | 300 | 311 | 76,200 | 311 |
| 2015-09-24 | 298 | 320 | 295 | 308 | 118,500 | 308 |
| 2015-09-18 | 296 | 298 | 295 | 295 | 11,600 | 295 |
| 2015-09-17 | 296 | 300 | 295 | 299 | 14,500 | 299 |
| 2015-09-16 | 300 | 303 | 295 | 296 | 6,300 | 296 |
| 2015-09-15 | 298 | 302 | 292 | 298 | 9,000 | 298 |
| 2015-09-14 | 304 | 305 | 296 | 298 | 27,500 | 298 |
| 2015-09-11 | 298 | 305 | 297 | 305 | 11,400 | 305 |
| 2015-09-10 | 295 | 304 | 295 | 297 | 9,100 | 297 |
| 2015-09-09 | 292 | 305 | 292 | 300 | 18,500 | 300 |
| 2015-09-08 | 290 | 293 | 288 | 289 | 6,900 | 289 |
| 2015-09-07 | 290 | 290 | 274 | 290 | 21,600 | 290 |
| 2015-09-04 | 301 | 301 | 291 | 293 | 8,500 | 293 |
| 2015-09-03 | 308 | 308 | 298 | 304 | 27,000 | 304 |
| 2015-09-02 | 300 | 306 | 296 | 303 | 25,900 | 303 |
| 2015-09-01 | 311 | 314 | 301 | 304 | 28,600 | 304 |
| 2015-08-31 | 308 | 325 | 303 | 320 | 35,500 | 320 |
| 2015-08-28 | 294 | 306 | 292 | 300 | 32,400 | 300 |
| 2015-08-27 | 297 | 300 | 284 | 285 | 43,800 | 285 |
| 2015-08-26 | 265 | 289 | 265 | 287 | 46,400 | 287 |
| 2015-08-25 | 280 | 303 | 261 | 270 | 89,500 | 270 |
| 2015-08-24 | 317 | 331 | 293 | 300 | 94,100 | 300 |
| 2015-08-21 | 326 | 342 | 326 | 337 | 38,600 | 337 |
| 2015-08-20 | 353 | 355 | 346 | 347 | 24,200 | 347 |
| 2015-08-19 | 362 | 362 | 354 | 354 | 14,200 | 354 |
| 2015-08-18 | 361 | 361 | 355 | 361 | 10,100 | 361 |
| 2015-08-17 | 359 | 360 | 355 | 358 | 8,500 | 358 |
| 2015-08-14 | 359 | 361 | 354 | 360 | 18,300 | 360 |
| 2015-08-13 | 355 | 362 | 353 | 359 | 19,500 | 359 |
| 2015-08-12 | 360 | 360 | 352 | 352 | 16,900 | 352 |
| 2015-08-11 | 358 | 361 | 355 | 359 | 19,500 | 359 |
| 2015-08-10 | 361 | 362 | 357 | 362 | 16,000 | 362 |
| 2015-08-07 | 359 | 363 | 358 | 361 | 16,400 | 361 |
| 2015-08-06 | 358 | 362 | 354 | 358 | 15,000 | 358 |
| 2015-08-05 | 355 | 356 | 350 | 353 | 16,300 | 353 |
| 2015-08-04 | 358 | 358 | 347 | 352 | 54,300 | 352 |
| 2015-08-03 | 351 | 361 | 351 | 352 | 73,600 | 352 |
| 2015-07-31 | 395 | 395 | 365 | 378 | 124,700 | 378 |
| 2015-07-30 | 375 | 396 | 372 | 387 | 245,500 | 387 |
| 2015-07-29 | 364 | 391 | 361 | 374 | 124,200 | 374 |
| 2015-07-28 | 362 | 367 | 357 | 366 | 14,100 | 366 |
| 2015-07-27 | 363 | 366 | 362 | 362 | 8,400 | 362 |
| 2015-07-24 | 371 | 372 | 363 | 365 | 7,700 | 365 |
| 2015-07-23 | 360 | 369 | 358 | 369 | 28,700 | 369 |
| 2015-07-22 | 364 | 368 | 350 | 359 | 26,100 | 359 |
| 2015-07-21 | 366 | 367 | 363 | 365 | 9,000 | 365 |
| 2015-07-17 | 367 | 367 | 362 | 366 | 10,100 | 366 |
| 2015-07-16 | 367 | 368 | 361 | 367 | 20,400 | 367 |
| 2015-07-15 | 359 | 366 | 359 | 365 | 20,300 | 365 |
| 2015-07-14 | 360 | 366 | 359 | 359 | 27,800 | 359 |
| 2015-07-13 | 350 | 360 | 350 | 356 | 11,700 | 356 |
| 2015-07-10 | 344 | 354 | 339 | 348 | 39,100 | 348 |
| 2015-07-09 | 342 | 349 | 318 | 343 | 96,300 | 343 |
| 2015-07-08 | 373 | 373 | 350 | 354 | 56,900 | 354 |
| 2015-07-07 | 368 | 377 | 365 | 372 | 16,300 | 372 |
| 2015-07-06 | 362 | 374 | 361 | 362 | 34,100 | 362 |
| 2015-07-03 | 377 | 377 | 369 | 376 | 33,900 | 376 |
| 2015-07-02 | 385 | 385 | 373 | 373 | 48,100 | 373 |
| 2015-07-01 | 353 | 395 | 353 | 382 | 188,100 | 382 |
| 2015-06-30 | 353 | 357 | 353 | 356 | 25,800 | 356 |
| 2015-06-29 | 356 | 360 | 347 | 355 | 86,300 | 355 |
| 2015-06-26 | 368 | 376 | 363 | 371 | 88,000 | 371 |
| 2015-06-25 | 365 | 367 | 363 | 363 | 19,000 | 363 |
| 2015-06-24 | 362 | 368 | 360 | 367 | 29,800 | 367 |
| 2015-06-23 | 363 | 363 | 358 | 361 | 17,300 | 361 |
| 2015-06-22 | 350 | 360 | 350 | 358 | 24,500 | 358 |
| 2015-06-19 | 352 | 357 | 351 | 353 | 27,700 | 353 |
| 2015-06-18 | 360 | 360 | 348 | 353 | 60,000 | 353 |
| 2015-06-17 | 362 | 363 | 360 | 360 | 16,900 | 360 |
| 2015-06-16 | 366 | 368 | 362 | 362 | 21,100 | 362 |
| 2015-06-15 | 371 | 371 | 365 | 369 | 39,200 | 369 |
| 2015-06-12 | 370 | 373 | 365 | 367 | 38,100 | 367 |
| 2015-06-11 | 356 | 375 | 356 | 370 | 74,300 | 370 |
| 2015-06-10 | 358 | 360 | 354 | 357 | 57,400 | 357 |
| 2015-06-09 | 367 | 369 | 359 | 360 | 52,700 | 360 |
| 2015-06-08 | 366 | 369 | 361 | 368 | 45,300 | 368 |
| 2015-06-05 | 375 | 375 | 363 | 365 | 92,000 | 365 |
| 2015-06-04 | 390 | 394 | 372 | 377 | 193,900 | 377 |
| 2015-06-03 | 385 | 388 | 380 | 384 | 174,600 | 384 |
| 2015-06-02 | 370 | 389 | 367 | 376 | 322,600 | 376 |
| 2015-06-01 | 367 | 372 | 365 | 371 | 37,800 | 371 |
| 2015-05-29 | 363 | 369 | 357 | 368 | 61,000 | 368 |
| 2015-05-28 | 373 | 378 | 360 | 364 | 136,900 | 364 |
| 2015-05-27 | 368 | 381 | 367 | 370 | 263,100 | 370 |
| 2015-05-26 | 369 | 374 | 365 | 367 | 156,400 | 367 |
| 2015-05-25 | 376 | 381 | 370 | 372 | 160,800 | 372 |
| 2015-05-22 | 390 | 392 | 375 | 379 | 236,200 | 379 |
| 2015-05-21 | 408 | 430 | 387 | 394 | 558,100 | 394 |
| 2015-05-20 | 431 | 470 | 392 | 408 | 2,416,500 | 408 |
| 2015-05-19 | 362 | 434 | 360 | 413 | 2,952,600 | 413 |
| 2015-05-18 | 372 | 378 | 351 | 354 | 359,300 | 354 |
| 2015-05-15 | 353 | 408 | 342 | 380 | 2,384,600 | 380 |
| 2015-05-14 | 360 | 425 | 335 | 347 | 3,134,300 | 347 |
| 2015-05-13 | 342 | 347 | 338 | 345 | 24,100 | 345 |
| 2015-05-12 | 350 | 351 | 331 | 337 | 63,800 | 337 |
| 2015-05-11 | 351 | 356 | 347 | 350 | 35,800 | 350 |
| 2015-05-08 | 354 | 362 | 343 | 352 | 143,000 | 352 |
| 2015-05-07 | 319 | 348 | 316 | 345 | 212,600 | 345 |
| 2015-05-01 | 330 | 334 | 312 | 319 | 108,900 | 319 |
| 2015-04-30 | 341 | 346 | 329 | 329 | 77,900 | 329 |
| 2015-04-28 | 350 | 357 | 337 | 344 | 114,400 | 344 |
| 2015-04-27 | 360 | 364 | 347 | 350 | 126,200 | 350 |
| 2015-04-24 | 369 | 370 | 352 | 361 | 191,000 | 361 |
| 2015-04-23 | 389 | 411 | 361 | 368 | 1,584,800 | 368 |
| 2015-04-22 | 335 | 343 | 334 | 343 | 47,800 | 343 |
| 2015-04-21 | 334 | 341 | 330 | 332 | 69,600 | 332 |
| 2015-04-20 | 337 | 345 | 334 | 334 | 124,600 | 334 |
| 2015-04-17 | 370 | 370 | 350 | 351 | 197,100 | 351 |
| 2015-04-16 | 362 | 415 | 362 | 377 | 1,561,400 | 377 |
| 2015-04-15 | 348 | 361 | 348 | 354 | 90,000 | 354 |
| 2015-04-14 | 346 | 355 | 344 | 348 | 96,400 | 348 |
| 2015-04-13 | 348 | 353 | 345 | 349 | 70,400 | 349 |
| 2015-04-10 | 344 | 350 | 342 | 348 | 82,700 | 348 |
| 2015-04-09 | 361 | 361 | 344 | 350 | 132,300 | 350 |
| 2015-04-08 | 358 | 389 | 352 | 353 | 396,600 | 353 |
| 2015-04-07 | 368 | 372 | 351 | 353 | 219,200 | 353 |
| 2015-04-06 | 369 | 383 | 367 | 372 | 166,300 | 372 |
| 2015-04-03 | 385 | 403 | 361 | 377 | 417,500 | 377 |
| 2015-04-02 | 406 | 431 | 375 | 388 | 732,800 | 388 |
| 2015-04-01 | 414 | 448 | 406 | 406 | 2,093,400 | 406 |
| 2015-03-31 | 419 | 494 | 396 | 486 | 2,839,800 | 486 |
| 2015-03-30 | 430 | 489 | 396 | 414 | 3,237,800 | 414 |
| 2015-03-27 | 334 | 422 | 325 | 422 | 2,358,500 | 422 |
| 2015-03-26 | 365 | 427 | 342 | 342 | 1,748,600 | 342 |
| 2015-03-25 | 301 | 373 | 301 | 373 | 2,227,000 | 373 |
| 2015-03-24 | 297 | 297 | 290 | 293 | 5,400 | 293 |
| 2015-03-23 | 297 | 298 | 294 | 296 | 4,300 | 296 |
| 2015-03-20 | 298 | 298 | 290 | 293 | 5,300 | 293 |
| 2015-03-19 | 285 | 299 | 284 | 298 | 11,000 | 298 |
| 2015-03-18 | 285 | 291 | 285 | 288 | 6,600 | 288 |
| 2015-03-17 | 285 | 296 | 284 | 289 | 26,800 | 289 |
| 2015-03-16 | 285 | 286 | 282 | 283 | 4,900 | 283 |
| 2015-03-13 | 280 | 283 | 279 | 282 | 11,900 | 282 |
| 2015-03-12 | 275 | 285 | 275 | 279 | 27,500 | 279 |
| 2015-03-11 | 282 | 284 | 276 | 283 | 9,200 | 283 |
| 2015-03-10 | 283 | 284 | 283 | 284 | 4,500 | 284 |
| 2015-03-09 | 284 | 292 | 279 | 284 | 14,100 | 284 |
| 2015-03-06 | 285 | 285 | 279 | 281 | 17,700 | 281 |
| 2015-03-05 | 298 | 298 | 263 | 285 | 76,700 | 285 |
| 2015-03-04 | 292 | 301 | 292 | 300 | 8,600 | 300 |
| 2015-03-03 | 324 | 324 | 289 | 300 | 46,500 | 300 |
| 2015-03-02 | 320 | 324 | 313 | 318 | 38,800 | 318 |
| 2015-02-27 | 310 | 322 | 309 | 314 | 47,500 | 314 |
| 2015-02-26 | 308 | 310 | 306 | 307 | 5,700 | 307 |
| 2015-02-25 | 309 | 310 | 307 | 308 | 3,000 | 308 |
| 2015-02-24 | 313 | 313 | 306 | 307 | 8,200 | 307 |
| 2015-02-23 | 315 | 317 | 313 | 314 | 2,500 | 314 |
| 2015-02-20 | 319 | 319 | 311 | 315 | 8,200 | 315 |
| 2015-02-19 | 322 | 322 | 315 | 317 | 14,400 | 317 |
| 2015-02-18 | 324 | 324 | 316 | 316 | 15,800 | 316 |
| 2015-02-17 | 333 | 336 | 314 | 325 | 107,600 | 325 |
| 2015-02-16 | 316 | 336 | 300 | 332 | 133,900 | 332 |
| 2015-02-13 | 291 | 317 | 291 | 316 | 30,100 | 316 |
| 2015-02-12 | 292 | 295 | 290 | 293 | 5,800 | 293 |
| 2015-02-10 | 295 | 296 | 292 | 295 | 5,100 | 295 |
| 2015-02-09 | 291 | 297 | 291 | 295 | 6,500 | 295 |
| 2015-02-06 | 301 | 301 | 295 | 300 | 2,900 | 300 |
| 2015-02-05 | 288 | 301 | 288 | 301 | 10,700 | 301 |
| 2015-02-04 | 294 | 294 | 282 | 291 | 7,200 | 291 |
| 2015-02-03 | 292 | 296 | 282 | 282 | 4,200 | 282 |
| 2015-02-02 | 300 | 300 | 292 | 292 | 5,900 | 292 |
| 2015-01-30 | 299 | 299 | 275 | 296 | 14,100 | 296 |
| 2015-01-29 | 301 | 301 | 299 | 299 | 7,600 | 299 |
| 2015-01-28 | 295 | 301 | 295 | 301 | 11,300 | 301 |
| 2015-01-27 | 303 | 303 | 293 | 300 | 8,000 | 300 |
| 2015-01-26 | 305 | 309 | 289 | 305 | 26,400 | 305 |
| 2015-01-23 | 305 | 306 | 294 | 305 | 21,200 | 305 |
| 2015-01-22 | 298 | 305 | 295 | 297 | 12,800 | 297 |
| 2015-01-21 | 329 | 330 | 294 | 307 | 82,100 | 307 |
| 2015-01-20 | 285 | 333 | 283 | 326 | 174,700 | 326 |
| 2015-01-19 | 255 | 298 | 249 | 290 | 113,400 | 290 |
| 2015-01-16 | 244 | 256 | 244 | 256 | 9,500 | 256 |
| 2015-01-15 | 247 | 252 | 246 | 248 | 12,500 | 248 |
| 2015-01-14 | 248 | 249 | 245 | 247 | 8,500 | 247 |
| 2015-01-13 | 254 | 254 | 244 | 247 | 10,700 | 247 |
| 2015-01-09 | 259 | 260 | 250 | 251 | 12,900 | 251 |
| 2015-01-08 | 253 | 258 | 252 | 258 | 10,100 | 258 |
| 2015-01-07 | 253 | 255 | 249 | 251 | 8,000 | 251 |
| 2015-01-06 | 253 | 256 | 250 | 250 | 27,200 | 250 |
| 2015-01-05 | 257 | 257 | 249 | 253 | 24,500 | 253 |
分割・併合履歴 ： なし
