8772 (株)アサックスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,600	1,631	1,598	1,621	4,100	540.33
2016-12-29	1,615	1,618	1,611	1,618	5,500	539.33
2016-12-28	1,619	1,636	1,619	1,627	4,200	542.33
2016-12-27	1,639	1,639	1,618	1,618	9,800	539.33
2016-12-26	1,638	1,640	1,621	1,639	3,100	546.33
2016-12-22	1,616	1,630	1,615	1,621	2,500	540.33
2016-12-21	1,634	1,634	1,622	1,625	2,700	541.67
2016-12-20	1,648	1,648	1,633	1,634	2,300	544.67
2016-12-19	1,630	1,641	1,630	1,633	3,100	544.33
2016-12-16	1,670	1,670	1,645	1,647	6,400	549
2016-12-15	1,655	1,658	1,651	1,655	2,800	551.67
2016-12-14	1,670	1,670	1,651	1,655	3,000	551.67
2016-12-13	1,650	1,670	1,646	1,649	6,100	549.67
2016-12-12	1,637	1,664	1,637	1,649	8,200	549.67
2016-12-09	1,621	1,634	1,618	1,633	3,400	544.33
2016-12-08	1,629	1,634	1,598	1,634	3,500	544.67
2016-12-07	1,601	1,629	1,601	1,626	2,700	542
2016-12-06	1,634	1,634	1,601	1,601	6,000	533.67
2016-12-05	1,605	1,620	1,600	1,611	6,800	537
2016-12-02	1,607	1,636	1,607	1,626	4,500	542
2016-12-01	1,614	1,635	1,610	1,614	7,400	538
2016-11-30	1,610	1,613	1,599	1,609	4,500	536.33
2016-11-29	1,585	1,616	1,585	1,606	4,600	535.33
2016-11-28	1,562	1,607	1,562	1,607	2,600	535.67
2016-11-25	1,605	1,605	1,564	1,582	7,800	527.33
2016-11-24	1,609	1,609	1,574	1,605	2,200	535
2016-11-22	1,600	1,610	1,589	1,605	5,800	535
2016-11-21	1,575	1,598	1,569	1,598	2,600	532.67
2016-11-18	1,559	1,582	1,550	1,575	5,000	525
2016-11-17	1,549	1,571	1,549	1,571	3,900	523.67
2016-11-16	1,548	1,555	1,540	1,549	3,400	516.33
2016-11-15	1,540	1,540	1,531	1,538	1,000	512.67
2016-11-14	1,530	1,541	1,525	1,540	2,400	513.33
2016-11-11	1,535	1,540	1,527	1,528	2,200	509.33
2016-11-10	1,501	1,535	1,501	1,526	3,700	508.67
2016-11-09	1,518	1,530	1,428	1,478	3,900	492.67
2016-11-08	1,488	1,530	1,488	1,518	2,000	506
2016-11-07	1,490	1,533	1,490	1,508	2,600	502.67
2016-11-04	1,498	1,529	1,490	1,490	5,500	496.67
2016-11-02	1,515	1,541	1,493	1,536	4,800	512
2016-11-01	1,535	1,562	1,513	1,555	4,000	518.33
2016-10-31	1,530	1,539	1,516	1,535	4,400	511.67
2016-10-28	1,524	1,525	1,484	1,525	4,000	508.33
2016-10-27	1,511	1,526	1,508	1,525	3,500	508.33
2016-10-26	1,507	1,510	1,500	1,501	2,700	500.33
2016-10-25	1,508	1,508	1,485	1,495	2,200	498.33
2016-10-24	1,481	1,493	1,481	1,485	1,500	495
2016-10-21	1,490	1,502	1,490	1,496	1,200	498.67
2016-10-20	1,485	1,510	1,485	1,502	2,600	500.67
2016-10-19	1,485	1,498	1,485	1,496	2,300	498.67
2016-10-17	1,480	1,506	1,480	1,497	1,800	499
2016-10-13	1,489	1,513	1,489	1,504	700	501.33
2016-10-12	1,488	1,498	1,488	1,489	1,300	496.33
2016-10-11	1,499	1,517	1,495	1,516	2,300	505.33
2016-10-07	1,498	1,503	1,498	1,501	600	500.33
2016-10-06	1,486	1,504	1,486	1,498	1,800	499.33
2016-10-05	1,474	1,503	1,474	1,503	1,800	501
2016-10-04	1,507	1,507	1,480	1,500	2,800	500
2016-10-03	1,517	1,517	1,496	1,508	900	502.67
2016-09-30	1,464	1,490	1,464	1,489	1,400	496.33
2016-09-29	1,506	1,506	1,469	1,504	1,500	501.33
2016-09-28	1,529	1,529	1,492	1,493	1,900	497.67
2016-09-27	1,525	1,525	1,467	1,521	6,400	507
2016-09-26	1,490	1,497	1,474	1,495	1,400	498.33
2016-09-23	1,464	1,491	1,464	1,490	3,700	496.67
2016-09-21	1,426	1,489	1,426	1,487	4,200	495.67
2016-09-20	1,442	1,468	1,442	1,445	2,400	481.67
2016-09-16	1,428	1,442	1,428	1,442	800	480.67
2016-09-15	1,450	1,454	1,420	1,420	1,500	473.33
2016-09-14	1,425	1,434	1,425	1,434	900	478
2016-09-13	1,450	1,450	1,421	1,423	1,000	474.33
2016-09-12	1,449	1,449	1,430	1,431	700	477
2016-09-09	1,442	1,446	1,440	1,440	4,000	480
2016-09-08	1,450	1,462	1,449	1,457	2,000	485.67
2016-09-07	1,442	1,469	1,442	1,450	16,600	483.33
2016-09-06	1,441	1,451	1,441	1,442	1,300	480.67
2016-09-05	1,442	1,442	1,441	1,441	400	480.33
2016-09-02	1,430	1,438	1,430	1,438	1,300	479.33
2016-09-01	1,435	1,440	1,435	1,440	1,300	480
2016-08-31	1,432	1,445	1,432	1,439	1,100	479.67
2016-08-30	1,441	1,442	1,440	1,442	400	480.67
2016-08-29	1,439	1,450	1,438	1,448	2,400	482.67
2016-08-26	1,450	1,450	1,439	1,439	500	479.67
2016-08-25	1,451	1,451	1,449	1,449	500	483
2016-08-24	1,423	1,451	1,423	1,451	2,000	483.67
2016-08-23	1,443	1,485	1,443	1,445	1,600	481.67
2016-08-22	1,430	1,490	1,428	1,469	4,100	489.67
2016-08-19	1,464	1,464	1,458	1,460	1,200	486.67
2016-08-18	1,442	1,448	1,421	1,445	2,100	481.67
2016-08-17	1,459	1,481	1,452	1,472	3,500	490.67
2016-08-16	1,480	1,508	1,480	1,489	2,400	496.33
2016-08-15	1,510	1,510	1,500	1,502	400	500.67
2016-08-12	1,525	1,525	1,505	1,508	2,000	502.67
2016-08-10	1,515	1,524	1,505	1,505	900	501.67
2016-08-09	1,518	1,518	1,500	1,504	1,100	501.33
2016-08-08	1,503	1,513	1,478	1,510	2,000	503.33
2016-08-05	1,460	1,475	1,460	1,473	2,200	491
2016-08-04	1,455	1,460	1,450	1,458	1,400	486
2016-08-03	1,441	1,455	1,411	1,455	2,800	485
2016-08-02	1,460	1,469	1,441	1,469	700	489.67
2016-08-01	1,497	1,497	1,481	1,486	1,300	495.33
2016-07-29	1,520	1,520	1,508	1,508	300	502.67
2016-07-28	1,469	1,490	1,420	1,490	2,500	496.67
2016-07-27	1,475	1,537	1,474	1,509	6,800	503
2016-07-26	1,450	1,470	1,430	1,460	1,200	486.67
2016-07-25	1,470	1,488	1,454	1,457	6,500	485.67
2016-07-22	1,450	1,469	1,420	1,469	2,800	489.67
2016-07-21	1,438	1,468	1,435	1,458	2,400	486
2016-07-20	1,418	1,441	1,402	1,438	1,500	479.33
2016-07-19	1,420	1,447	1,406	1,439	4,500	479.67
2016-07-15	1,405	1,408	1,382	1,406	5,300	468.67
2016-07-14	1,423	1,423	1,400	1,405	2,400	468.33
2016-07-13	1,404	1,414	1,402	1,405	3,100	468.33
2016-07-12	1,400	1,424	1,394	1,394	6,500	464.67
2016-07-11	1,364	1,394	1,350	1,363	6,900	454.33
2016-07-08	1,337	1,340	1,330	1,336	9,900	445.33
2016-07-07	1,353	1,355	1,335	1,341	5,400	447
2016-07-06	1,359	1,359	1,335	1,336	3,000	445.33
2016-07-05	1,359	1,360	1,351	1,360	2,500	453.33
2016-07-04	1,355	1,357	1,347	1,352	5,100	450.67
2016-07-01	1,355	1,355	1,350	1,350	800	450
2016-06-30	1,320	1,355	1,320	1,326	6,000	442
2016-06-29	1,309	1,330	1,309	1,320	1,500	440
2016-06-28	1,302	1,355	1,296	1,309	6,600	436.33
2016-06-27	1,297	1,337	1,297	1,302	5,000	434
2016-06-24	1,322	1,330	1,292	1,299	5,800	433
2016-06-23	1,301	1,352	1,301	1,346	3,800	448.67
2016-06-22	1,320	1,329	1,320	1,329	2,300	443
2016-06-21	1,320	1,336	1,320	1,336	1,900	445.33
2016-06-20	1,293	1,329	1,293	1,328	2,700	442.67
2016-06-17	1,285	1,315	1,285	1,305	1,300	435
2016-06-16	1,315	1,316	1,283	1,285	8,800	428.33
2016-06-15	1,315	1,320	1,308	1,308	3,300	436
2016-06-14	1,300	1,319	1,296	1,315	4,900	438.33
2016-06-13	1,330	1,330	1,318	1,319	15,800	439.67
2016-06-10	1,330	1,338	1,330	1,332	8,000	444
2016-06-09	1,340	1,341	1,333	1,333	10,100	444.33
2016-06-08	1,346	1,346	1,340	1,340	4,500	446.67
2016-06-07	1,341	1,346	1,341	1,346	2,400	448.67
2016-06-06	1,342	1,348	1,342	1,344	2,700	448
2016-06-03	1,346	1,349	1,343	1,349	1,400	449.67
2016-06-02	1,384	1,384	1,343	1,343	9,200	447.67
2016-06-01	1,352	1,380	1,344	1,362	3,700	454
2016-05-31	1,359	1,359	1,350	1,352	1,400	450.67
2016-05-30	1,346	1,356	1,343	1,343	800	447.67
2016-05-27	1,359	1,361	1,336	1,337	2,900	445.67
2016-05-26	1,341	1,344	1,336	1,340	2,000	446.67
2016-05-25	1,338	1,343	1,338	1,339	3,100	446.33
2016-05-24	1,340	1,340	1,337	1,338	2,600	446
2016-05-23	1,340	1,340	1,338	1,339	800	446.33
2016-05-20	1,338	1,351	1,338	1,349	2,300	449.67
2016-05-19	1,338	1,365	1,338	1,351	1,400	450.33
2016-05-18	1,350	1,351	1,339	1,343	2,000	447.67
2016-05-17	1,340	1,341	1,339	1,339	1,800	446.33
2016-05-16	1,350	1,363	1,339	1,339	3,200	446.33
2016-05-13	1,345	1,348	1,339	1,339	6,500	446.33
2016-05-12	1,346	1,371	1,346	1,365	3,000	455
2016-05-11	1,400	1,401	1,367	1,367	3,100	455.67
2016-05-10	1,359	1,397	1,359	1,371	3,300	457
2016-05-09	1,346	1,355	1,343	1,343	2,000	447.67
2016-05-06	1,322	1,350	1,320	1,347	9,200	449
2016-05-02	1,347	1,353	1,321	1,322	7,200	440.67
2016-04-28	1,372	1,411	1,344	1,347	14,500	449
2016-04-27	1,359	1,370	1,350	1,367	6,000	455.67
2016-04-26	1,353	1,359	1,336	1,359	5,300	453
2016-04-25	1,360	1,365	1,344	1,356	7,700	452
2016-04-22	1,352	1,361	1,342	1,356	6,500	452
2016-04-21	1,345	1,368	1,345	1,352	6,500	450.67
2016-04-20	1,347	1,357	1,337	1,344	3,400	448
2016-04-19	1,325	1,347	1,325	1,345	2,400	448.33
2016-04-18	1,333	1,334	1,317	1,319	3,400	439.67
2016-04-15	1,372	1,372	1,349	1,356	2,300	452
2016-04-14	1,350	1,372	1,344	1,369	4,100	456.33
2016-04-13	1,321	1,352	1,321	1,350	4,900	450
2016-04-12	1,320	1,329	1,312	1,317	29,800	439
2016-04-11	1,330	1,335	1,320	1,320	6,200	440
2016-04-08	1,339	1,343	1,324	1,330	12,000	443.33
2016-04-07	1,338	1,339	1,338	1,339	500	446.33
2016-04-06	1,339	1,367	1,339	1,348	3,500	449.33
2016-04-05	1,351	1,374	1,345	1,346	3,200	448.67
2016-04-04	1,381	1,381	1,357	1,373	2,400	457.67
2016-04-01	1,370	1,373	1,348	1,351	10,100	450.33
2016-03-31	1,400	1,403	1,353	1,353	3,900	451
2016-03-30	1,402	1,415	1,400	1,402	2,700	467.33
2016-03-29	1,420	1,420	1,390	1,417	3,300	472.33
2016-03-28	1,436	1,439	1,412	1,425	7,700	475
2016-03-25	1,415	1,415	1,403	1,408	2,100	469.33
2016-03-24	1,437	1,437	1,392	1,398	8,000	466
2016-03-23	1,435	1,435	1,411	1,412	5,400	470.67
2016-03-22	1,410	1,426	1,410	1,422	5,600	474
2016-03-18	1,403	1,406	1,379	1,406	4,900	468.67
2016-03-17	1,410	1,418	1,398	1,401	5,500	467
2016-03-16	1,401	1,409	1,375	1,386	7,100	462
2016-03-15	1,366	1,375	1,364	1,371	5,700	457
2016-03-14	1,363	1,366	1,345	1,365	6,200	455
2016-03-11	1,327	1,359	1,327	1,347	5,500	449
2016-03-10	1,342	1,353	1,338	1,351	3,300	450.33
2016-03-09	1,335	1,347	1,327	1,344	4,600	448
2016-03-08	1,342	1,359	1,329	1,337	4,800	445.67
2016-03-07	1,374	1,380	1,362	1,363	2,100	454.33
2016-03-04	1,333	1,370	1,333	1,356	5,600	452
2016-03-03	1,331	1,354	1,331	1,351	6,000	450.33
2016-03-02	1,356	1,358	1,337	1,349	8,100	449.67
2016-03-01	1,320	1,332	1,317	1,318	5,400	439.33
2016-02-29	1,355	1,367	1,320	1,335	6,600	445
2016-02-26	1,362	1,363	1,333	1,363	5,300	454.33
2016-02-25	1,351	1,364	1,348	1,362	5,400	454
2016-02-24	1,312	1,321	1,300	1,304	4,100	434.67
2016-02-23	1,327	1,327	1,299	1,302	3,200	434
2016-02-22	1,330	1,337	1,317	1,320	4,000	440
2016-02-19	1,316	1,336	1,316	1,336	1,900	445.33
2016-02-18	1,351	1,351	1,333	1,333	2,800	444.33
2016-02-17	1,320	1,326	1,306	1,321	2,900	440.33
2016-02-16	1,312	1,348	1,312	1,322	3,800	440.67
2016-02-15	1,291	1,323	1,269	1,323	2,100	441
2016-02-12	1,268	1,349	1,219	1,261	21,500	420.33
2016-02-10	1,350	1,350	1,286	1,298	7,800	432.67
2016-02-09	1,364	1,364	1,336	1,341	8,500	447
2016-02-08	1,355	1,377	1,350	1,373	8,600	457.67
2016-02-05	1,397	1,397	1,360	1,363	4,800	454.33
2016-02-04	1,366	1,395	1,366	1,367	7,900	455.67
2016-02-03	1,400	1,400	1,363	1,375	7,700	458.33
2016-02-02	1,415	1,426	1,394	1,400	17,600	466.67
2016-02-01	1,425	1,455	1,401	1,413	32,000	471
2016-01-29	1,396	1,422	1,380	1,406	31,500	468.67
2016-01-28	1,396	1,421	1,396	1,399	17,700	466.33
2016-01-27	1,410	1,425	1,407	1,418	21,600	472.67
2016-01-26	1,425	1,425	1,398	1,406	10,800	468.67
2016-01-25	1,425	1,443	1,410	1,425	5,500	475
2016-01-22	1,388	1,420	1,380	1,410	17,800	470
2016-01-21	1,410	1,448	1,387	1,388	7,900	462.67
2016-01-20	1,467	1,467	1,430	1,432	7,900	477.33
2016-01-19	1,455	1,464	1,455	1,461	3,200	487
2016-01-18	1,487	1,487	1,442	1,460	19,200	486.67
2016-01-15	1,519	1,523	1,490	1,503	7,900	501
2016-01-14	1,540	1,542	1,517	1,519	9,800	506.33
2016-01-13	1,526	1,585	1,526	1,548	7,800	516
2016-01-12	1,555	1,565	1,525	1,525	12,600	508.33
2016-01-08	1,607	1,607	1,556	1,557	6,800	519
2016-01-07	1,580	1,598	1,567	1,567	4,800	522.33
2016-01-06	1,588	1,594	1,573	1,577	6,000	525.67
2016-01-05	1,581	1,614	1,581	1,596	2,600	532
2016-01-04	1,590	1,638	1,585	1,586	5,000	528.67

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11月
日	月	火	水	木	金	土
« 10月31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

8772 (株)アサックス の時系列データ [2016年度]

8772 (株)アサックスの時系列データ [2016年度]