7162 アストマックス(株) 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	410	415	405	410	51,700	410
2017-12-28	411	412	409	412	20,000	412
2017-12-27	402	412	400	412	85,500	412
2017-12-26	400	402	400	400	129,200	400
2017-12-25	408	408	400	400	100,000	400
2017-12-22	410	411	406	410	65,600	410
2017-12-21	406	410	405	410	88,100	410
2017-12-20	408	411	406	410	40,700	410
2017-12-19	406	410	405	408	30,300	408
2017-12-18	404	411	403	406	80,200	406
2017-12-15	405	407	401	401	39,600	401
2017-12-14	406	410	404	408	35,600	408
2017-12-13	412	413	405	408	46,500	408
2017-12-12	406	413	406	412	65,300	412
2017-12-11	402	410	402	406	59,200	406
2017-12-08	401	407	399	407	36,700	407
2017-12-07	398	401	397	398	17,900	398
2017-12-06	399	401	396	396	20,000	396
2017-12-05	402	404	399	399	57,400	399
2017-12-04	404	408	402	408	45,600	408
2017-12-01	399	402	398	401	41,400	401
2017-11-30	402	404	399	400	62,500	400
2017-11-29	408	411	402	403	52,000	403
2017-11-28	414	414	406	408	69,500	408
2017-11-27	410	420	404	410	143,100	410
2017-11-24	396	399	396	399	14,900	399
2017-11-22	396	401	395	398	63,500	398
2017-11-21	395	397	395	396	31,400	396
2017-11-20	398	401	392	395	25,300	395
2017-11-17	398	400	395	398	20,200	398
2017-11-16	398	401	394	394	33,500	394
2017-11-15	396	402	390	402	101,500	402
2017-11-13	410	412	399	401	76,800	401
2017-11-10	410	415	406	408	45,700	408
2017-11-09	407	434	404	409	252,800	409
2017-11-08	404	407	400	405	24,400	405
2017-11-07	403	404	399	403	45,700	403
2017-11-06	409	411	401	403	76,300	403
2017-11-02	418	429	406	407	145,200	407
2017-11-01	412	433	411	425	245,100	425
2017-10-31	407	412	402	405	47,100	405
2017-10-30	400	412	399	409	71,600	409
2017-10-27	432	435	414	415	116,500	415
2017-10-26	457	458	427	431	290,200	431
2017-10-25	406	445	406	445	453,900	445
2017-10-24	402	406	401	406	25,800	406
2017-10-23	401	407	400	403	43,500	403
2017-10-20	394	403	394	400	60,700	400
2017-10-19	397	399	395	397	24,300	397
2017-10-18	397	397	394	395	6,400	395
2017-10-17	400	400	394	395	25,300	395
2017-10-16	399	399	395	396	38,400	396
2017-10-13	402	402	397	400	31,900	400
2017-10-12	401	403	396	402	23,000	402
2017-10-11	402	403	398	402	23,300	402
2017-10-10	401	404	401	403	12,600	403
2017-10-06	402	404	400	402	26,300	402
2017-10-05	403	404	401	404	13,800	404
2017-10-04	404	404	399	403	21,000	403
2017-10-03	403	405	402	405	17,900	405
2017-10-02	404	407	402	402	12,100	402
2017-09-29	403	407	403	405	16,000	405
2017-09-28	409	409	403	407	17,900	407
2017-09-27	398	407	398	407	21,200	407
2017-09-26	405	405	397	400	12,800	400
2017-09-25	399	406	397	401	29,500	401
2017-09-22	404	408	399	400	35,400	400
2017-09-21	414	415	406	409	47,400	409
2017-09-20	408	413	405	406	31,300	406
2017-09-19	409	413	401	411	77,400	411
2017-09-15	392	402	392	402	18,600	402
2017-09-14	398	400	391	395	26,100	395
2017-09-13	402	403	380	400	81,000	400
2017-09-12	401	403	396	403	26,500	403
2017-09-11	390	397	390	395	22,600	395
2017-09-08	397	399	389	391	22,100	391
2017-09-07	400	403	389	396	49,000	396
2017-09-06	391	405	387	397	89,500	397
2017-09-05	417	418	395	399	108,100	399
2017-09-04	423	425	410	421	41,300	421
2017-09-01	419	421	415	421	22,200	421
2017-08-31	421	424	416	423	26,300	423
2017-08-30	406	427	406	424	146,200	424
2017-08-29	399	410	398	408	31,400	408
2017-08-28	407	407	403	406	14,300	406
2017-08-25	402	405	399	403	18,400	403
2017-08-24	393	400	393	395	22,000	395
2017-08-23	401	404	396	396	40,900	396
2017-08-22	409	415	403	403	26,500	403
2017-08-21	401	414	401	410	47,700	410
2017-08-18	400	405	399	404	26,700	404
2017-08-17	404	410	402	408	24,300	408
2017-08-16	394	414	390	406	66,100	406
2017-08-15	388	397	385	394	28,900	394
2017-08-14	380	386	380	386	55,200	386
2017-08-10	390	393	380	385	151,300	385
2017-08-09	404	404	386	392	88,300	392
2017-08-08	399	409	399	404	28,200	404
2017-08-07	406	409	399	399	30,600	399
2017-08-04	405	409	405	407	24,700	407
2017-08-03	405	409	398	408	63,200	408
2017-08-02	389	418	389	409	111,100	409
2017-08-01	402	402	389	389	114,500	389
2017-07-31	407	411	399	405	82,400	405
2017-07-28	426	429	408	412	248,100	412
2017-07-27	432	433	428	432	31,300	432
2017-07-26	434	438	433	434	54,300	434
2017-07-25	435	440	432	433	103,600	433
2017-07-24	431	434	428	434	16,500	434
2017-07-21	431	433	430	433	23,600	433
2017-07-20	431	437	427	430	67,300	430
2017-07-19	432	434	429	432	33,800	432
2017-07-18	434	440	430	436	69,800	436
2017-07-14	437	443	430	439	119,500	439
2017-07-13	449	450	437	437	69,900	437
2017-07-12	448	452	445	447	33,500	447
2017-07-11	446	452	445	449	37,100	449
2017-07-10	436	450	436	450	72,300	450
2017-07-07	433	441	430	440	72,300	440
2017-07-06	448	450	439	441	106,600	441
2017-07-05	447	458	445	451	90,200	451
2017-07-04	468	473	445	450	258,800	450
2017-07-03	449	469	446	468	128,400	468
2017-06-30	455	460	445	453	173,200	453
2017-06-29	449	465	442	465	156,300	465
2017-06-28	443	449	441	447	60,100	447
2017-06-27	442	445	440	444	48,700	444
2017-06-26	442	447	435	444	48,400	444
2017-06-23	448	449	433	438	94,900	438
2017-06-22	440	448	438	448	84,900	448
2017-06-21	440	449	437	443	108,900	443
2017-06-20	438	449	436	440	94,300	440
2017-06-19	433	439	430	438	74,600	438
2017-06-16	428	442	424	438	96,900	438
2017-06-15	453	454	434	434	205,600	434
2017-06-14	466	467	455	459	128,700	459
2017-06-13	446	460	445	459	119,200	459
2017-06-12	456	456	446	450	122,000	450
2017-06-09	451	458	449	453	123,500	453
2017-06-08	459	467	451	456	140,400	456
2017-06-07	458	470	450	460	233,000	460
2017-06-06	482	483	460	460	265,000	460
2017-06-05	495	495	472	483	539,900	483
2017-06-02	558	558	502	511	785,600	511
2017-06-01	559	605	523	535	2,654,900	535
2017-05-31	500	549	481	549	3,516,400	549
2017-05-30	427	498	427	469	781,300	469
2017-05-29	421	442	417	435	154,300	435
2017-05-26	422	425	419	425	51,400	425
2017-05-25	420	422	414	420	31,900	420
2017-05-24	415	420	415	417	30,200	417
2017-05-23	417	420	414	414	21,700	414
2017-05-22	416	423	414	417	42,300	417
2017-05-19	410	417	404	414	46,800	414
2017-05-18	401	410	398	406	63,900	406
2017-05-17	420	420	410	414	44,000	414
2017-05-16	424	429	415	422	32,000	422
2017-05-15	422	424	415	422	15,300	422
2017-05-12	433	436	421	422	54,300	422
2017-05-11	437	440	433	433	45,700	433
2017-05-10	433	442	433	439	56,800	439
2017-05-09	431	447	431	441	64,900	441
2017-05-08	421	437	414	434	100,000	434
2017-05-02	413	418	409	410	37,400	410
2017-05-01	413	420	407	411	67,500	411
2017-04-28	428	432	421	421	20,700	421
2017-04-27	419	433	417	428	92,200	428
2017-04-26	440	443	433	436	39,800	436
2017-04-25	426	435	425	433	17,600	433
2017-04-24	427	434	423	424	31,500	424
2017-04-21	439	447	423	428	92,300	428
2017-04-20	426	454	422	447	263,300	447
2017-04-19	420	426	419	420	21,200	420
2017-04-18	417	423	412	421	48,300	421
2017-04-17	395	414	395	413	31,400	413
2017-04-14	407	413	398	404	33,600	404
2017-04-13	389	418	389	413	67,800	413
2017-04-12	415	416	398	404	214,800	404
2017-04-11	440	440	421	423	75,400	423
2017-04-10	440	446	438	438	42,400	438
2017-04-07	438	448	426	445	117,100	445
2017-04-06	442	447	436	437	62,500	437
2017-04-05	450	460	434	443	110,000	443
2017-04-04	460	475	443	455	149,200	455
2017-04-03	468	481	457	470	117,800	470
2017-03-31	461	469	459	464	45,600	464
2017-03-30	459	465	455	455	67,100	455
2017-03-29	457	468	457	462	66,300	462
2017-03-28	449	464	449	455	53,500	455
2017-03-27	465	470	450	453	112,300	453
2017-03-24	463	473	461	465	24,800	465
2017-03-23	455	479	453	468	73,800	468
2017-03-22	462	467	457	460	56,900	460
2017-03-21	451	481	435	471	186,100	471
2017-03-17	476	476	453	460	141,600	460
2017-03-16	470	482	465	480	52,500	480
2017-03-15	482	491	476	476	78,000	476
2017-03-14	482	493	479	484	62,100	484
2017-03-13	499	500	479	487	95,600	487
2017-03-10	504	509	494	494	156,000	494
2017-03-09	477	504	477	504	220,100	504
2017-03-08	481	486	478	481	69,000	481
2017-03-07	484	490	478	485	92,900	485
2017-03-06	485	490	482	485	49,300	485
2017-03-03	481	494	480	484	134,200	484
2017-03-02	473	492	471	486	162,500	486
2017-03-01	465	475	461	471	144,300	471
2017-02-28	479	487	468	472	268,700	472
2017-02-27	508	508	481	487	417,400	487
2017-02-24	513	521	510	513	243,600	513
2017-02-23	505	524	503	518	539,600	518
2017-02-22	500	510	496	506	389,600	506
2017-02-21	486	501	483	500	218,400	500
2017-02-20	470	499	470	486	206,800	486
2017-02-17	457	478	450	472	109,900	472
2017-02-16	472	474	460	461	143,200	461
2017-02-15	472	502	467	472	549,600	472
2017-02-14	460	467	453	459	217,800	459
2017-02-13	455	455	433	452	244,600	452
2017-02-10	468	475	444	447	321,200	447
2017-02-09	483	490	464	465	295,000	465
2017-02-08	451	506	448	487	833,400	487
2017-02-07	452	452	441	445	132,500	445
2017-02-06	465	479	454	454	149,400	454
2017-02-03	490	490	466	466	154,200	466
2017-02-02	494	494	463	480	172,700	480
2017-02-01	492	496	460	480	329,300	480
2017-01-31	501	511	495	499	134,200	499
2017-01-30	507	512	496	502	199,000	502
2017-01-27	515	521	510	513	205,200	513
2017-01-26	540	551	514	525	226,000	525
2017-01-25	529	554	525	540	146,800	540
2017-01-24	525	533	521	522	116,400	522
2017-01-23	529	547	520	529	190,300	529
2017-01-20	526	526	511	521	86,300	521
2017-01-19	530	541	507	519	243,300	519
2017-01-18	536	548	515	543	338,700	543
2017-01-17	569	569	541	542	289,600	542
2017-01-16	591	591	565	572	232,300	572
2017-01-13	560	603	556	596	319,800	596
2017-01-12	600	605	570	575	370,200	575
2017-01-11	624	634	593	599	474,700	599
2017-01-10	659	659	605	607	544,100	607
2017-01-06	647	696	646	656	865,800	656
2017-01-05	618	695	611	677	1,145,300	677
2017-01-04	580	625	580	608	603,600	608

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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