8772 (株)アサックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 159,000 | 160,000 | 154,000 | 159,000 | 52 | 530 |
| 2007-12-27 | 161,000 | 167,000 | 155,000 | 162,000 | 100 | 540 |
| 2007-12-26 | 155,000 | 162,000 | 155,000 | 162,000 | 133 | 540 |
| 2007-12-25 | 150,000 | 164,000 | 150,000 | 164,000 | 315 | 546.67 |
| 2007-12-21 | 138,000 | 150,000 | 133,000 | 150,000 | 323 | 500 |
| 2007-12-20 | 152,000 | 152,000 | 139,000 | 142,000 | 353 | 473.33 |
| 2007-12-19 | 151,000 | 156,000 | 147,000 | 150,000 | 395 | 500 |
| 2007-12-18 | 151,000 | 156,000 | 148,000 | 153,000 | 685 | 510 |
| 2007-12-17 | 160,000 | 162,000 | 146,000 | 151,000 | 1,042 | 503.33 |
| 2007-12-14 | 167,000 | 172,000 | 160,000 | 172,000 | 551 | 573.33 |
| 2007-12-13 | 180,000 | 180,000 | 166,000 | 170,000 | 683 | 566.67 |
| 2007-12-12 | 186,000 | 186,000 | 182,000 | 182,000 | 126 | 606.67 |
| 2007-12-11 | 186,000 | 189,000 | 182,000 | 189,000 | 206 | 630 |
| 2007-12-10 | 192,000 | 192,000 | 186,000 | 186,000 | 148 | 620 |
| 2007-12-07 | 191,000 | 192,000 | 182,000 | 187,000 | 246 | 623.33 |
| 2007-12-06 | 196,000 | 196,000 | 187,000 | 190,000 | 179 | 633.33 |
| 2007-12-05 | 189,000 | 193,000 | 185,000 | 192,000 | 85 | 640 |
| 2007-12-04 | 194,000 | 198,000 | 190,000 | 190,000 | 122 | 633.33 |
| 2007-12-03 | 198,000 | 199,000 | 195,000 | 196,000 | 84 | 653.33 |
| 2007-11-30 | 196,000 | 202,000 | 185,000 | 202,000 | 204 | 673.33 |
| 2007-11-29 | 203,000 | 204,000 | 189,000 | 195,000 | 337 | 650 |
| 2007-11-28 | 199,000 | 202,000 | 193,000 | 198,000 | 214 | 660 |
| 2007-11-27 | 181,000 | 204,000 | 181,000 | 203,000 | 204 | 676.67 |
| 2007-11-26 | 184,000 | 194,000 | 176,000 | 187,000 | 250 | 623.33 |
| 2007-11-22 | 183,000 | 188,000 | 175,000 | 181,000 | 298 | 603.33 |
| 2007-11-21 | 181,000 | 190,000 | 179,000 | 189,000 | 420 | 630 |
| 2007-11-20 | 180,000 | 186,000 | 173,000 | 181,000 | 470 | 603.33 |
| 2007-11-19 | 191,000 | 197,000 | 184,000 | 192,000 | 273 | 640 |
| 2007-11-16 | 194,000 | 194,000 | 188,000 | 192,000 | 403 | 640 |
| 2007-11-15 | 187,000 | 193,000 | 182,000 | 191,000 | 378 | 636.67 |
| 2007-11-14 | 186,000 | 193,000 | 181,000 | 193,000 | 386 | 643.33 |
| 2007-11-13 | 181,000 | 186,000 | 173,000 | 177,000 | 275 | 590 |
| 2007-11-12 | 180,000 | 185,000 | 173,000 | 180,000 | 281 | 600 |
| 2007-11-09 | 198,000 | 200,000 | 180,000 | 185,000 | 324 | 616.67 |
| 2007-11-08 | 191,000 | 199,000 | 187,000 | 195,000 | 406 | 650 |
| 2007-11-07 | 212,000 | 212,000 | 195,000 | 197,000 | 435 | 656.67 |
| 2007-11-06 | 222,000 | 226,000 | 208,000 | 208,000 | 354 | 693.33 |
| 2007-11-05 | 226,000 | 226,000 | 210,000 | 222,000 | 655 | 740 |
| 2007-11-02 | 231,000 | 237,000 | 214,000 | 222,000 | 1,222 | 740 |
| 2007-11-01 | 207,000 | 248,000 | 206,000 | 243,000 | 1,613 | 810 |
| 2007-10-31 | 200,000 | 210,000 | 194,000 | 208,000 | 605 | 693.33 |
| 2007-10-30 | 217,000 | 222,000 | 203,000 | 207,000 | 788 | 690 |
| 2007-10-29 | 227,000 | 227,000 | 212,000 | 214,000 | 946 | 713.33 |
| 2007-10-26 | 204,000 | 228,000 | 204,000 | 228,000 | 1,436 | 760 |
| 2007-10-25 | 200,000 | 204,000 | 188,000 | 201,000 | 1,017 | 670 |
| 2007-10-24 | 186,000 | 211,000 | 185,000 | 203,000 | 2,302 | 676.67 |
| 2007-10-23 | 176,000 | 182,000 | 176,000 | 181,000 | 774 | 603.33 |
| 2007-10-22 | 170,000 | 176,000 | 162,000 | 175,000 | 257 | 583.33 |
| 2007-10-19 | 169,000 | 179,000 | 167,000 | 179,000 | 470 | 596.67 |
| 2007-10-18 | 160,000 | 171,000 | 159,000 | 171,000 | 344 | 570 |
| 2007-10-17 | 163,000 | 171,000 | 159,000 | 160,000 | 383 | 533.33 |
| 2007-10-16 | 178,000 | 183,000 | 168,000 | 169,000 | 679 | 563.33 |
| 2007-10-15 | 176,000 | 177,000 | 171,000 | 175,000 | 305 | 583.33 |
| 2007-10-12 | 178,000 | 179,000 | 176,000 | 177,000 | 248 | 590 |
| 2007-10-11 | 179,000 | 184,000 | 173,000 | 181,000 | 805 | 603.33 |
| 2007-10-10 | 182,000 | 185,000 | 178,000 | 182,000 | 1,640 | 606.67 |
| 2007-10-09 | 189,000 | 189,000 | 176,000 | 176,000 | 1,806 | 586.67 |
| 2007-10-05 | 177,000 | 187,000 | 172,000 | 180,000 | 1,897 | 600 |
| 2007-10-04 | 175,000 | 181,000 | 169,000 | 177,000 | 3,243 | 590 |
| 2007-10-03 | 156,000 | 183,000 | 155,000 | 173,000 | 4,500 | 576.67 |
| 2007-10-02 | 154,000 | 155,000 | 151,000 | 153,000 | 400 | 510 |
| 2007-10-01 | 151,000 | 152,000 | 148,000 | 151,000 | 552 | 503.33 |
| 2007-09-28 | 152,000 | 155,000 | 148,000 | 150,000 | 1,247 | 500 |
| 2007-09-27 | 160,000 | 161,000 | 149,000 | 152,000 | 1,206 | 506.67 |
| 2007-09-26 | 145,000 | 161,000 | 145,000 | 159,000 | 816 | 530 |
| 2007-09-25 | 147,000 | 147,000 | 144,000 | 146,000 | 84 | 486.67 |
| 2007-09-21 | 148,000 | 150,000 | 145,000 | 147,000 | 162 | 490 |
| 2007-09-20 | 145,000 | 153,000 | 144,000 | 148,000 | 223 | 493.33 |
| 2007-09-19 | 147,000 | 147,000 | 143,000 | 145,000 | 847 | 483.33 |
| 2007-09-18 | 148,000 | 151,000 | 147,000 | 147,000 | 145 | 490 |
| 2007-09-14 | 150,000 | 151,000 | 147,000 | 147,000 | 198 | 490 |
| 2007-09-13 | 155,000 | 155,000 | 148,000 | 150,000 | 1,235 | 500 |
| 2007-09-12 | 158,000 | 159,000 | 158,000 | 158,000 | 398 | 526.67 |
| 2007-09-11 | 158,000 | 159,000 | 158,000 | 158,000 | 690 | 526.67 |
| 2007-09-10 | 158,000 | 163,000 | 158,000 | 158,000 | 922 | 526.67 |
| 2007-09-07 | 158,000 | 172,000 | 156,000 | 161,000 | 409 | 536.67 |
| 2007-09-06 | 158,000 | 159,000 | 149,000 | 155,000 | 560 | 516.67 |
| 2007-09-05 | 175,000 | 175,000 | 163,000 | 167,000 | 257 | 556.67 |
| 2007-09-04 | 177,000 | 177,000 | 169,000 | 171,000 | 411 | 570 |
| 2007-09-03 | 180,000 | 180,000 | 174,000 | 176,000 | 331 | 586.67 |
| 2007-08-31 | 175,000 | 182,000 | 167,000 | 180,000 | 353 | 600 |
| 2007-08-30 | 185,000 | 186,000 | 174,000 | 177,000 | 155 | 590 |
| 2007-08-29 | 196,000 | 196,000 | 188,000 | 189,000 | 76 | 630 |
| 2007-08-28 | 200,000 | 200,000 | 197,000 | 198,000 | 18 | 660 |
| 2007-08-27 | 200,000 | 201,000 | 198,000 | 198,000 | 167 | 660 |
| 2007-08-24 | 197,000 | 197,000 | 187,000 | 196,000 | 106 | 653.33 |
| 2007-08-23 | 200,000 | 200,000 | 198,000 | 199,000 | 742 | 663.33 |
| 2007-08-22 | 225,000 | 225,000 | 210,000 | 219,000 | 141 | 730 |
| 2007-08-21 | 220,000 | 230,000 | 220,000 | 225,000 | 243 | 750 |
| 2007-08-20 | 230,000 | 230,000 | 214,000 | 214,000 | 54 | 713.33 |
| 2007-08-17 | 230,000 | 236,000 | 229,000 | 232,000 | 105 | 773.33 |
| 2007-08-16 | 237,000 | 239,000 | 226,000 | 235,000 | 99 | 783.33 |
| 2007-08-15 | 241,000 | 245,000 | 236,000 | 239,000 | 77 | 796.67 |
| 2007-08-14 | 231,000 | 238,000 | 231,000 | 236,000 | 34 | 786.67 |
| 2007-08-13 | 233,000 | 258,000 | 231,000 | 232,000 | 46 | 773.33 |
| 2007-08-10 | 245,000 | 246,000 | 235,000 | 237,000 | 137 | 790 |
| 2007-08-09 | 266,000 | 266,000 | 241,000 | 253,000 | 193 | 843.33 |
| 2007-08-08 | 270,000 | 270,000 | 265,000 | 266,000 | 192 | 886.67 |
| 2007-08-07 | 250,000 | 260,000 | 249,000 | 257,000 | 224 | 856.67 |
| 2007-08-06 | 236,000 | 244,000 | 229,000 | 244,000 | 136 | 813.33 |
| 2007-08-03 | 239,000 | 245,000 | 231,000 | 232,000 | 169 | 773.33 |
| 2007-08-02 | 235,000 | 247,000 | 229,000 | 231,000 | 261 | 770 |
| 2007-08-01 | 229,000 | 233,000 | 225,000 | 229,000 | 95 | 763.33 |
| 2007-07-31 | 208,000 | 235,000 | 208,000 | 229,000 | 128 | 763.33 |
| 2007-07-30 | 210,000 | 214,000 | 206,000 | 212,000 | 177 | 706.67 |
| 2007-07-27 | 210,000 | 221,000 | 205,000 | 211,000 | 179 | 703.33 |
| 2007-07-26 | 215,000 | 217,000 | 211,000 | 216,000 | 92 | 720 |
| 2007-07-25 | 205,000 | 215,000 | 204,000 | 214,000 | 49 | 713.33 |
| 2007-07-24 | 221,000 | 222,000 | 216,000 | 220,000 | 89 | 733.33 |
| 2007-07-23 | 223,000 | 225,000 | 215,000 | 225,000 | 49 | 750 |
| 2007-07-20 | 232,000 | 232,000 | 222,000 | 225,000 | 46 | 750 |
| 2007-07-19 | 230,000 | 230,000 | 225,000 | 228,000 | 52 | 760 |
| 2007-07-18 | 231,000 | 241,000 | 225,000 | 230,000 | 271 | 766.67 |
| 2007-07-17 | 226,000 | 227,000 | 222,000 | 227,000 | 239 | 756.67 |
| 2007-07-13 | 230,000 | 233,000 | 221,000 | 226,000 | 134 | 753.33 |
| 2007-07-12 | 230,000 | 231,000 | 224,000 | 228,000 | 518 | 760 |
| 2007-07-11 | 248,000 | 249,000 | 230,000 | 234,000 | 192 | 780 |
| 2007-07-10 | 258,000 | 258,000 | 246,000 | 249,000 | 138 | 830 |
| 2007-07-09 | 260,000 | 261,000 | 257,000 | 259,000 | 54 | 863.33 |
| 2007-07-06 | 259,000 | 263,000 | 257,000 | 257,000 | 181 | 856.67 |
| 2007-07-05 | 269,000 | 269,000 | 260,000 | 265,000 | 361 | 883.33 |
| 2007-07-04 | 286,000 | 286,000 | 275,000 | 278,000 | 60 | 926.67 |
| 2007-07-03 | 288,000 | 291,000 | 288,000 | 290,000 | 114 | 966.67 |
| 2007-07-02 | 290,000 | 292,000 | 288,000 | 291,000 | 114 | 970 |
| 2007-06-29 | 289,000 | 290,000 | 288,000 | 288,000 | 39 | 960 |
| 2007-06-28 | 288,000 | 292,000 | 287,000 | 291,000 | 204 | 970 |
| 2007-06-27 | 290,000 | 294,000 | 288,000 | 292,000 | 165 | 973.33 |
| 2007-06-26 | 292,000 | 292,000 | 268,000 | 283,000 | 194 | 943.33 |
| 2007-06-25 | 873,999 | 873,999 | 856,998 | 864,000 | 30 | 960 |
| 2007-06-22 | 858,999 | 864,000 | 849,999 | 864,000 | 62 | 960 |
| 2007-06-21 | 853,998 | 870,000 | 853,998 | 856,998 | 47 | 952.22 |
| 2007-06-20 | 859,998 | 915,000 | 849,999 | 856,998 | 73 | 952.22 |
| 2007-06-19 | 904,998 | 924,999 | 864,999 | 864,999 | 48 | 961.11 |
| 2007-06-18 | 909,000 | 930,000 | 895,998 | 906,999 | 168 | 1,007.78 |
| 2007-06-15 | 900,000 | 930,000 | 889,998 | 889,998 | 322 | 988.89 |
| 2007-06-14 | 846,999 | 879,000 | 825,000 | 870,000 | 139 | 966.67 |
| 2007-06-13 | 783,000 | 840,000 | 769,998 | 840,000 | 140 | 933.33 |
| 2007-06-12 | 769,998 | 787,998 | 750,999 | 784,998 | 319 | 872.22 |
| 2007-06-11 | 864,999 | 871,998 | 789,999 | 799,998 | 164 | 888.89 |
| 2007-06-08 | 855,000 | 879,000 | 852,000 | 874,998 | 71 | 972.22 |
| 2007-06-07 | 870,000 | 874,998 | 849,999 | 864,999 | 129 | 961.11 |
| 2007-06-06 | 927,999 | 927,999 | 870,000 | 889,998 | 114 | 988.89 |
| 2007-06-05 | 939,000 | 942,999 | 919,998 | 930,000 | 63 | 1,033.33 |
| 2007-06-04 | 999,999 | 999,999 | 945,000 | 958,998 | 67 | 1,065.55 |
| 2007-06-01 | 969,000 | 999,999 | 960,000 | 990,000 | 61 | 1,100 |
| 2007-05-31 | 921,999 | 990,000 | 921,999 | 948,999 | 52 | 1,054.44 |
| 2007-05-30 | 939,999 | 939,999 | 919,998 | 919,998 | 18 | 1,022.22 |
| 2007-05-29 | 979,998 | 979,998 | 930,000 | 939,999 | 19 | 1,044.44 |
| 2007-05-28 | 979,998 | 997,998 | 979,998 | 979,998 | 16 | 1,088.89 |
| 2007-05-25 | 994,998 | 994,998 | 970,998 | 990,000 | 13 | 1,100 |
| 2007-05-24 | 1,070,000 | 1,070,000 | 990,999 | 994,998 | 76 | 1,105.55 |
| 2007-05-23 | 1,100,000 | 1,100,000 | 1,060,000 | 1,080,000 | 107 | 1,200 |
| 2007-05-22 | 979,998 | 1,130,000 | 979,998 | 1,080,000 | 374 | 1,200 |
| 2007-05-21 | 910,998 | 1,010,000 | 910,998 | 999,999 | 290 | 1,111.11 |
| 2007-05-18 | 924,000 | 924,000 | 909,999 | 909,999 | 13 | 1,011.11 |
| 2007-05-17 | 924,999 | 924,999 | 900,000 | 909,999 | 31 | 1,011.11 |
| 2007-05-16 | 907,998 | 919,998 | 900,000 | 915,000 | 32 | 1,016.67 |
| 2007-05-15 | 889,998 | 889,998 | 870,000 | 877,998 | 52 | 975.55 |
| 2007-05-14 | 897,000 | 918,999 | 888,999 | 894,999 | 112 | 994.44 |
| 2007-05-11 | 859,998 | 862,998 | 849,999 | 849,999 | 54 | 944.44 |
| 2007-05-10 | 889,998 | 909,999 | 877,998 | 900,000 | 20 | 1,000 |
| 2007-05-09 | 949,998 | 949,998 | 913,998 | 919,998 | 53 | 1,022.22 |
| 2007-05-08 | 949,998 | 949,998 | 921,000 | 949,998 | 76 | 1,055.55 |
| 2007-05-07 | 921,000 | 927,000 | 913,998 | 919,998 | 42 | 1,022.22 |
| 2007-05-02 | 909,999 | 930,999 | 900,000 | 910,998 | 88 | 1,012.22 |
| 2007-05-01 | 859,998 | 888,000 | 849,999 | 879,999 | 53 | 977.78 |
| 2007-04-27 | 840,000 | 859,998 | 829,998 | 829,998 | 85 | 922.22 |
| 2007-04-26 | 832,998 | 837,000 | 810,000 | 810,000 | 67 | 900 |
| 2007-04-25 | 849,000 | 849,000 | 814,998 | 814,998 | 56 | 905.55 |
| 2007-04-24 | 831,000 | 870,999 | 831,000 | 859,998 | 24 | 955.55 |
| 2007-04-23 | 849,999 | 849,999 | 823,998 | 825,000 | 85 | 916.67 |
| 2007-04-20 | 837,000 | 864,999 | 819,999 | 820,998 | 103 | 912.22 |
| 2007-04-19 | 861,999 | 861,999 | 829,998 | 846,999 | 104 | 941.11 |
| 2007-04-18 | 870,000 | 918,000 | 840,000 | 903,999 | 38 | 1,004.44 |
| 2007-04-17 | 889,998 | 900,000 | 870,000 | 870,000 | 42 | 966.67 |
| 2007-04-16 | 888,000 | 909,999 | 849,999 | 889,998 | 98 | 988.89 |
| 2007-04-13 | 894,999 | 900,999 | 868,998 | 888,000 | 114 | 986.67 |
| 2007-04-12 | 928,998 | 970,998 | 888,000 | 904,998 | 380 | 1,005.55 |
| 2007-04-11 | 849,999 | 949,998 | 849,999 | 948,999 | 892 | 1,054.44 |
| 2007-04-10 | 840,000 | 897,000 | 832,998 | 849,999 | 377 | 944.44 |
| 2007-04-09 | 825,000 | 825,000 | 810,000 | 810,000 | 15 | 900 |
| 2007-04-06 | 855,000 | 855,000 | 820,998 | 831,000 | 44 | 923.33 |
| 2007-04-05 | 856,998 | 864,999 | 844,998 | 856,998 | 98 | 952.22 |
| 2007-04-04 | 810,000 | 861,000 | 810,000 | 849,999 | 163 | 944.44 |
| 2007-04-03 | 780,000 | 819,999 | 780,000 | 810,000 | 164 | 900 |
| 2007-04-02 | 810,000 | 810,000 | 780,000 | 789,999 | 113 | 877.78 |
| 2007-03-30 | 816,000 | 828,000 | 804,999 | 813,000 | 72 | 903.33 |
| 2007-03-29 | 807,000 | 849,999 | 789,999 | 816,000 | 291 | 906.67 |
| 2007-03-28 | 820,998 | 829,998 | 802,998 | 807,000 | 116 | 896.67 |
| 2007-03-27 | 802,998 | 834,999 | 802,998 | 822,000 | 97 | 913.33 |
| 2007-03-26 | 813,000 | 832,998 | 813,000 | 819,999 | 160 | 911.11 |
| 2007-03-23 | 813,999 | 871,998 | 807,999 | 810,999 | 557 | 901.11 |
| 2007-03-22 | 840,999 | 840,999 | 798,000 | 804,000 | 528 | 893.33 |
| 2007-03-20 | 855,000 | 858,000 | 801,999 | 831,000 | 364 | 923.33 |
| 2007-03-19 | 909,000 | 909,999 | 859,998 | 864,999 | 276 | 961.11 |
| 2007-03-16 | 834,999 | 918,000 | 834,999 | 909,999 | 674 | 1,011.11 |
| 2007-03-15 | 819,999 | 850,998 | 810,000 | 840,000 | 504 | 933.33 |
| 2007-03-14 | 786,999 | 822,000 | 735,999 | 759,999 | 798 | 844.44 |
| 2007-03-13 | 834,999 | 849,999 | 786,999 | 789,999 | 616 | 877.78 |
| 2007-03-12 | 879,999 | 903,000 | 855,000 | 874,998 | 300 | 972.22 |
| 2007-03-09 | 900,000 | 915,000 | 817,998 | 900,000 | 550 | 1,000 |
| 2007-03-08 | 909,999 | 949,998 | 861,000 | 871,998 | 1,127 | 968.89 |
| 2007-03-07 | 859,998 | 930,000 | 831,000 | 889,998 | 1,096 | 988.89 |
| 2007-03-06 | 780,000 | 837,000 | 774,999 | 829,998 | 1,159 | 922.22 |
| 2007-03-05 | 859,998 | 874,998 | 769,998 | 769,998 | 1,217 | 855.55 |
| 2007-03-02 | 789,999 | 874,998 | 789,999 | 870,000 | 1,631 | 966.67 |
| 2007-03-01 | 750,000 | 829,998 | 733,998 | 780,000 | 1,936 | 866.67 |
| 2007-02-28 | 634,998 | 780,000 | 619,998 | 751,998 | 1,384 | 835.55 |
| 2007-02-27 | 649,998 | 693,000 | 600,000 | 679,998 | 789 | 755.55 |
| 2007-02-26 | 699,999 | 702,999 | 639,999 | 651,999 | 1,631 | 724.44 |
| 2007-02-23 | 754,998 | 754,998 | 697,998 | 729,000 | 1,587 | 810 |
| 2007-02-22 | 672,999 | 744,999 | 660,999 | 744,999 | 2,781 | 827.78 |
| 2007-02-21 | 655,998 | 693,000 | 640,998 | 651,999 | 2,050 | 724.44 |
| 2007-02-20 | 630,000 | 682,998 | 601,998 | 651,999 | 3,770 | 724.44 |
| 2007-02-19 | 655,998 | 696,999 | 573,000 | 630,999 | 5,976 | 701.11 |
| 2007-02-16 | 606,000 | 645,999 | 553,998 | 645,999 | 6,463 | 717.78 |
| 2007-02-15 | 501,000 | 546,000 | 489,999 | 546,000 | 5,404 | 606.67 |
| 2007-02-14 | 446,001 | 495,999 | 440,001 | 495,999 | 10,619 | 551.11 |
分割・併合履歴 ： [2018-06-27]1株→3株 [2013-09-26]1株→100株 [2007-06-26]1株→3株
