8772 (株)アサックスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,388	1,405	1,373	1,401	17,900	467
2013-12-27	1,354	1,373	1,342	1,363	17,100	454.33
2013-12-26	1,319	1,365	1,319	1,337	26,500	445.67
2013-12-25	1,302	1,318	1,302	1,317	31,100	439
2013-12-24	1,333	1,337	1,302	1,308	23,700	436
2013-12-20	1,329	1,350	1,316	1,320	12,700	440
2013-12-19	1,331	1,350	1,331	1,346	14,400	448.67
2013-12-18	1,308	1,336	1,307	1,330	6,700	443.33
2013-12-17	1,302	1,333	1,301	1,317	16,100	439
2013-12-16	1,352	1,359	1,302	1,309	37,900	436.33
2013-12-13	1,357	1,369	1,355	1,356	21,600	452
2013-12-12	1,366	1,369	1,355	1,361	11,300	453.67
2013-12-11	1,376	1,376	1,356	1,364	22,000	454.67
2013-12-10	1,380	1,386	1,365	1,378	22,300	459.33
2013-12-09	1,361	1,380	1,351	1,376	20,900	458.67
2013-12-06	1,353	1,369	1,353	1,368	13,300	456
2013-12-05	1,353	1,376	1,353	1,362	19,800	454
2013-12-04	1,365	1,372	1,357	1,357	28,400	452.33
2013-12-03	1,380	1,386	1,362	1,368	45,600	456
2013-12-02	1,393	1,400	1,371	1,381	21,000	460.33
2013-11-29	1,381	1,395	1,380	1,384	9,900	461.33
2013-11-28	1,380	1,390	1,372	1,381	26,600	460.33
2013-11-27	1,372	1,389	1,368	1,382	17,000	460.67
2013-11-26	1,381	1,388	1,364	1,371	34,900	457
2013-11-25	1,405	1,405	1,382	1,397	22,900	465.67
2013-11-22	1,431	1,449	1,380	1,389	44,100	463
2013-11-21	1,432	1,464	1,428	1,429	25,700	476.33
2013-11-20	1,415	1,450	1,415	1,443	19,900	481
2013-11-19	1,415	1,426	1,395	1,423	15,900	474.33
2013-11-18	1,436	1,465	1,420	1,432	50,000	477.33
2013-11-15	1,380	1,425	1,370	1,418	35,500	472.67
2013-11-14	1,345	1,375	1,345	1,350	41,500	450
2013-11-13	1,329	1,360	1,308	1,360	44,000	453.33
2013-11-12	1,296	1,336	1,283	1,313	87,600	437.67
2013-11-11	1,293	1,355	1,285	1,287	41,500	429
2013-11-08	1,300	1,302	1,265	1,285	75,400	428.33
2013-11-07	1,365	1,367	1,315	1,327	50,900	442.33
2013-11-06	1,365	1,368	1,355	1,358	26,300	452.67
2013-11-05	1,382	1,400	1,363	1,373	14,500	457.67
2013-11-01	1,412	1,425	1,350	1,379	33,800	459.67
2013-10-31	1,462	1,470	1,393	1,404	55,700	468
2013-10-30	1,490	1,503	1,445	1,484	21,100	494.67
2013-10-29	1,465	1,507	1,451	1,490	25,400	496.67
2013-10-28	1,472	1,472	1,447	1,465	30,200	488.33
2013-10-25	1,505	1,510	1,480	1,480	37,000	493.33
2013-10-24	1,484	1,515	1,470	1,515	27,700	505
2013-10-23	1,524	1,535	1,486	1,492	25,600	497.33
2013-10-22	1,550	1,560	1,517	1,524	16,200	508
2013-10-21	1,522	1,555	1,512	1,544	14,300	514.67
2013-10-18	1,522	1,530	1,500	1,522	9,500	507.33
2013-10-17	1,511	1,538	1,507	1,522	5,700	507.33
2013-10-16	1,492	1,505	1,492	1,500	10,400	500
2013-10-15	1,516	1,542	1,480	1,513	19,400	504.33
2013-10-11	1,511	1,528	1,501	1,518	12,100	506
2013-10-10	1,520	1,520	1,480	1,499	12,500	499.67
2013-10-09	1,436	1,510	1,436	1,501	11,500	500.33
2013-10-08	1,460	1,475	1,440	1,466	10,200	488.67
2013-10-07	1,533	1,533	1,475	1,479	8,700	493
2013-10-04	1,519	1,547	1,485	1,532	16,500	510.67
2013-10-03	1,578	1,578	1,519	1,536	15,600	512
2013-10-02	1,650	1,650	1,563	1,585	18,000	528.33
2013-10-01	1,680	1,680	1,650	1,659	6,900	553
2013-09-30	1,700	1,700	1,643	1,680	14,000	560
2013-09-27	1,680	1,693	1,646	1,682	10,700	560.67
2013-09-26	1,649	1,677	1,589	1,677	4,400	559
2013-09-25	168,800	168,900	161,400	162,900	166	543
2013-09-24	171,800	171,900	168,600	170,000	132	566.67
2013-09-20	168,400	173,900	167,800	173,900	155	579.67
2013-09-19	169,100	170,500	165,000	170,200	203	567.33
2013-09-18	158,200	170,000	156,800	167,400	564	558
2013-09-17	157,200	157,200	155,300	155,500	111	518.33
2013-09-13	154,700	158,000	153,800	157,200	161	524
2013-09-12	158,000	162,700	155,400	155,700	368	519
2013-09-11	154,100	158,000	153,900	154,900	195	516.33
2013-09-10	151,500	153,400	150,200	152,100	112	507
2013-09-09	154,000	155,500	148,500	148,500	247	495
2013-09-06	149,500	150,100	144,600	145,400	154	484.67
2013-09-05	154,000	154,000	148,000	149,400	141	498
2013-09-04	144,400	155,000	144,400	154,500	194	515
2013-09-03	144,900	151,900	144,900	147,400	279	491.33
2013-09-02	138,900	148,000	137,600	144,900	383	483
2013-08-30	141,800	143,000	135,400	138,400	361	461.33
2013-08-29	146,000	147,800	140,400	141,800	343	472.67
2013-08-28	148,000	149,000	145,600	146,000	162	486.67
2013-08-27	153,800	153,800	149,200	149,500	83	498.33
2013-08-26	152,600	154,500	150,800	151,000	230	503.33
2013-08-23	153,000	153,600	149,200	150,500	119	501.67
2013-08-22	148,000	153,800	148,000	150,400	162	501.33
2013-08-21	153,000	153,100	146,500	147,900	390	493
2013-08-20	156,000	157,000	153,000	153,000	112	510
2013-08-19	155,300	157,400	155,300	156,600	43	522
2013-08-16	153,900	157,300	152,800	157,100	123	523.67
2013-08-15	155,000	156,500	153,600	153,700	140	512.33
2013-08-14	155,000	160,600	151,500	157,100	243	523.67
2013-08-13	154,000	157,200	152,600	155,900	228	519.67
2013-08-12	159,500	160,400	151,500	152,300	405	507.67
2013-08-09	168,100	169,800	160,200	162,600	316	542
2013-08-08	170,800	174,000	162,000	164,100	1,042	547
2013-08-07	167,000	194,600	167,000	174,800	2,805	582.67
2013-08-06	171,000	171,100	164,100	168,000	280	560
2013-08-05	160,600	171,500	158,800	171,100	681	570.33
2013-08-02	164,800	166,200	159,100	160,500	448	535
2013-08-01	160,000	160,500	150,500	159,900	476	533
2013-07-31	159,000	166,800	155,800	159,000	684	530
2013-07-30	152,700	162,200	152,000	158,000	718	526.67
2013-07-29	170,000	170,000	151,800	152,600	909	508.67
2013-07-26	156,400	173,500	155,200	173,000	3,302	576.67
2013-07-25	158,400	158,400	152,000	152,900	330	509.67
2013-07-24	154,700	158,800	154,400	156,900	299	523
2013-07-23	155,400	158,900	153,700	154,500	328	515
2013-07-22	154,500	160,300	154,500	157,400	272	524.67
2013-07-19	158,700	162,000	152,500	155,200	475	517.33
2013-07-18	158,000	158,100	155,300	156,400	186	521.33
2013-07-17	160,000	162,000	156,100	158,400	221	528
2013-07-16	158,300	162,300	153,500	161,200	421	537.33
2013-07-12	157,100	161,500	152,800	154,300	556	514.33
2013-07-11	157,100	159,200	153,000	157,000	564	523.33
2013-07-10	162,800	164,800	156,000	159,300	439	531
2013-07-09	163,700	166,000	150,000	162,000	861	540
2013-07-08	167,700	177,600	161,700	163,700	2,203	545.67
2013-07-05	165,000	168,400	155,300	159,900	1,701	533
2013-07-04	161,200	166,900	160,300	164,800	2,066	549.33
2013-07-03	157,100	157,900	152,800	155,100	576	517
2013-07-02	154,700	161,700	154,100	156,000	763	520
2013-07-01	151,000	156,700	150,000	154,800	651	516
2013-06-28	144,000	155,800	144,000	154,900	664	516.33
2013-06-27	131,500	144,100	128,000	143,600	864	478.67
2013-06-26	142,000	145,000	130,400	131,200	549	437.33
2013-06-25	142,400	145,200	135,700	138,000	367	460
2013-06-24	143,000	149,800	143,000	144,400	250	481.33
2013-06-21	145,600	145,600	140,000	142,800	454	476
2013-06-20	147,500	153,000	145,400	147,900	347	493
2013-06-19	152,500	158,000	145,600	150,300	608	501
2013-06-18	146,200	157,500	146,200	151,800	889	506
2013-06-17	138,500	146,600	137,000	143,200	395	477.33
2013-06-14	151,500	151,500	140,100	141,500	372	471.67
2013-06-13	148,300	151,200	144,000	144,200	539	480.67
2013-06-12	145,000	155,000	144,700	154,300	649	514.33
2013-06-11	149,800	157,000	148,000	152,200	783	507.33
2013-06-10	155,000	157,800	151,700	153,700	1,332	512.33
2013-06-07	138,100	145,000	131,000	140,400	1,258	468
2013-06-06	148,000	149,900	132,800	135,400	1,470	451.33
2013-06-05	162,500	166,400	152,000	152,000	1,718	506.67
2013-06-04	148,400	160,600	147,000	154,200	1,607	514
2013-06-03	155,000	161,900	145,600	152,400	1,149	508
2013-05-31	165,000	172,300	158,100	159,400	1,132	531.33
2013-05-30	172,000	175,000	161,000	163,400	855	544.67
2013-05-29	174,800	191,000	172,200	182,600	1,741	608.67
2013-05-28	162,100	169,100	157,000	160,000	402	533.33
2013-05-27	163,100	167,000	153,500	162,700	528	542.33
2013-05-24	171,500	175,800	160,100	163,100	1,513	543.67
2013-05-23	180,000	182,700	150,400	164,400	1,745	548
2013-05-22	185,000	191,500	182,100	183,400	1,134	611.33
2013-05-21	199,000	202,300	185,200	188,400	1,253	628
2013-05-20	200,000	215,000	197,400	207,000	1,392	690
2013-05-17	193,300	199,000	190,000	194,100	1,118	647
2013-05-16	199,000	199,000	181,300	197,300	1,770	657.67
2013-05-15	210,200	212,700	180,000	183,300	1,550	611
2013-05-14	220,400	228,700	212,000	212,600	1,124	708.67
2013-05-13	215,300	232,500	215,300	223,400	1,206	744.67
2013-05-10	223,100	229,200	218,000	220,300	844	734.33
2013-05-09	222,100	230,000	217,400	222,300	994	741
2013-05-08	233,700	234,900	220,000	223,000	1,262	743.33
2013-05-07	226,400	238,000	225,100	232,000	844	773.33
2013-05-02	221,000	224,500	218,100	222,600	782	742
2013-05-01	222,000	242,900	218,600	226,000	2,023	753.33
2013-04-30	228,000	230,000	215,000	218,500	1,347	728.33
2013-04-26	239,300	242,500	219,200	221,700	1,556	739
2013-04-25	235,000	244,000	219,800	240,000	3,851	800
2013-04-24	269,000	269,100	245,000	254,000	2,223	846.67
2013-04-23	261,000	269,900	254,000	257,000	3,968	856.67
2013-04-22	239,000	271,800	238,500	252,000	4,794	840
2013-04-19	237,100	245,000	232,200	235,600	1,878	785.33
2013-04-18	227,800	242,300	225,000	235,100	1,400	783.67
2013-04-17	230,000	238,500	222,300	227,100	1,516	757
2013-04-16	222,200	236,000	210,200	225,400	2,819	751.33
2013-04-15	232,000	232,000	207,500	217,200	2,636	724
2013-04-12	212,000	251,000	208,000	242,000	3,423	806.67
2013-04-11	237,000	243,900	201,700	207,500	3,228	691.67
2013-04-10	250,000	278,200	222,500	227,000	4,393	756.67
2013-04-09	224,700	255,800	212,000	255,800	4,652	852.67
2013-04-08	175,000	205,800	175,000	205,800	2,675	686
2013-04-05	167,000	175,000	161,200	165,800	1,708	552.67
2013-04-04	153,600	158,100	150,000	155,000	690	516.67
2013-04-03	163,000	163,800	152,000	161,600	623	538.67
2013-04-02	154,200	163,900	149,000	159,300	649	531
2013-04-01	172,500	172,500	150,100	159,000	397	530
2013-03-29	184,000	184,900	167,000	169,000	946	563.33
2013-03-28	157,700	194,700	157,700	180,000	1,020	600
2013-03-27	153,000	159,000	153,000	157,600	124	525.33
2013-03-26	157,300	159,900	157,300	159,000	142	530
2013-03-25	158,500	158,800	154,000	157,300	133	524.33
2013-03-22	153,900	158,000	149,000	151,500	124	505
2013-03-21	155,000	157,400	144,200	151,000	205	503.33
2013-03-19	160,000	160,000	153,700	154,200	187	514
2013-03-18	154,000	159,400	153,900	158,100	147	527
2013-03-15	155,300	162,000	154,100	154,800	376	516
2013-03-14	153,000	156,400	152,500	154,800	211	516
2013-03-13	145,100	154,800	145,000	153,400	245	511.33
2013-03-12	151,000	154,100	145,300	145,500	354	485
2013-03-11	149,000	150,800	146,300	150,000	211	500
2013-03-08	140,500	149,500	140,500	147,800	252	492.67
2013-03-07	146,300	146,400	142,600	142,700	71	475.67
2013-03-06	148,300	149,000	141,500	146,300	130	487.67
2013-03-05	154,100	154,100	141,000	148,300	163	494.33
2013-03-04	140,100	155,000	139,100	148,300	510	494.33
2013-03-01	136,100	138,500	131,500	137,700	224	459
2013-02-28	132,700	138,900	132,700	135,400	248	451.33
2013-02-27	140,100	144,400	129,400	131,400	520	438
2013-02-26	142,500	143,800	137,800	141,000	134	470
2013-02-25	146,800	148,500	142,400	143,900	136	479.67
2013-02-22	147,200	150,700	145,800	147,100	135	490.33
2013-02-21	149,200	153,000	149,200	150,400	170	501.33
2013-02-20	152,000	152,100	148,800	149,900	231	499.67
2013-02-19	150,600	150,600	143,500	148,800	181	496
2013-02-18	143,000	154,400	142,800	152,900	368	509.67
2013-02-15	142,200	144,800	130,200	142,700	531	475.67
2013-02-14	138,800	152,000	138,800	147,600	392	492
2013-02-13	154,000	154,000	134,600	137,000	628	456.67
2013-02-12	155,100	157,500	152,800	154,700	579	515.67
2013-02-08	145,100	158,700	143,000	154,900	758	516.33
2013-02-07	140,300	147,300	140,100	145,700	363	485.67
2013-02-06	138,800	143,800	138,000	143,000	485	476.67
2013-02-05	134,200	137,500	132,400	136,500	561	455
2013-02-04	130,000	138,100	129,500	137,200	735	457.33
2013-02-01	121,500	131,500	120,500	129,000	556	430
2013-01-31	128,500	133,000	120,100	121,400	292	404.67
2013-01-30	122,000	125,700	121,900	123,200	268	410.67
2013-01-29	121,500	122,200	120,400	121,000	250	403.33
2013-01-28	119,200	122,100	115,500	121,300	487	404.33
2013-01-25	114,500	116,400	112,500	115,900	546	386.33
2013-01-24	109,400	111,000	106,400	108,200	283	360.67
2013-01-23	111,000	112,800	110,000	110,000	273	366.67
2013-01-22	117,500	119,100	112,500	115,200	235	384
2013-01-21	113,100	120,400	113,100	117,600	262	392
2013-01-18	119,800	121,000	116,500	118,900	458	396.33
2013-01-17	114,400	117,500	110,000	111,300	342	371
2013-01-16	119,000	121,100	112,700	115,600	544	385.33
2013-01-15	121,100	126,600	120,000	120,000	364	400
2013-01-11	123,900	128,000	119,500	121,400	787	404.67
2013-01-10	129,000	136,000	127,700	129,900	1,091	433
2013-01-09	111,200	146,900	111,200	133,900	2,125	446.33
2013-01-08	120,900	120,900	112,000	116,900	1,211	389.67
2013-01-07	128,700	130,000	120,000	123,400	2,228	411.33
2013-01-04	96,900	101,900	93,000	101,700	1,125	339

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

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

8772 (株)アサックス の時系列データ [2013年度]

8772 (株)アサックスの時系列データ [2013年度]