8772 (株)アサックスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,907	1,910	1,901	1,908	600	636
2017-12-28	1,902	1,912	1,900	1,910	1,500	636.67
2017-12-27	1,908	1,908	1,892	1,906	2,500	635.33
2017-12-26	1,909	1,909	1,900	1,900	700	633.33
2017-12-25	1,920	1,920	1,907	1,913	1,200	637.67
2017-12-22	1,911	1,920	1,908	1,910	1,300	636.67
2017-12-21	1,900	1,911	1,900	1,911	600	637
2017-12-20	1,919	1,919	1,911	1,915	1,300	638.33
2017-12-19	1,889	1,912	1,889	1,900	2,900	633.33
2017-12-18	1,900	1,913	1,886	1,901	4,200	633.67
2017-12-15	1,909	1,909	1,866	1,899	2,300	633
2017-12-14	1,880	1,910	1,877	1,910	4,400	636.67
2017-12-13	1,840	1,883	1,840	1,879	3,900	626.33
2017-12-12	1,874	1,884	1,850	1,880	5,000	626.67
2017-12-11	1,860	1,883	1,858	1,874	3,000	624.67
2017-12-08	1,843	1,886	1,843	1,857	4,500	619
2017-12-07	1,878	1,878	1,852	1,861	2,000	620.33
2017-12-06	1,880	1,887	1,854	1,866	5,100	622
2017-12-05	1,850	1,879	1,849	1,879	3,800	626.33
2017-12-04	1,830	1,877	1,829	1,861	7,700	620.33
2017-12-01	1,805	1,837	1,805	1,837	1,900	612.33
2017-11-30	1,819	1,829	1,802	1,826	2,900	608.67
2017-11-29	1,837	1,837	1,801	1,819	2,000	606.33
2017-11-28	1,833	1,833	1,804	1,814	1,800	604.67
2017-11-27	1,824	1,824	1,814	1,819	1,200	606.33
2017-11-24	1,834	1,834	1,774	1,799	1,800	599.67
2017-11-22	1,780	1,800	1,771	1,772	5,200	590.67
2017-11-21	1,792	1,792	1,766	1,780	1,500	593.33
2017-11-20	1,762	1,793	1,762	1,775	1,700	591.67
2017-11-17	1,777	1,777	1,753	1,762	3,000	587.33
2017-11-16	1,729	1,764	1,729	1,757	1,700	585.67
2017-11-15	1,801	1,801	1,750	1,750	3,300	583.33
2017-11-13	1,806	1,806	1,777	1,804	2,300	601.33
2017-11-10	1,775	1,806	1,775	1,806	1,300	602
2017-11-09	1,770	1,821	1,770	1,810	4,000	603.33
2017-11-08	1,820	1,823	1,794	1,803	2,700	601
2017-11-07	1,821	1,835	1,756	1,835	4,300	611.67
2017-11-06	1,841	1,841	1,812	1,821	2,800	607
2017-11-02	1,830	1,835	1,813	1,824	3,600	608
2017-11-01	1,800	1,828	1,800	1,824	5,700	608
2017-10-31	1,780	1,827	1,779	1,819	16,400	606.33
2017-10-30	1,777	1,785	1,758	1,785	44,200	595
2017-10-27	1,751	1,772	1,740	1,770	6,500	590
2017-10-26	1,741	1,755	1,735	1,751	6,100	583.67
2017-10-25	1,761	1,761	1,744	1,755	3,300	585
2017-10-24	1,736	1,765	1,736	1,761	3,500	587
2017-10-23	1,780	1,780	1,750	1,757	3,900	585.67
2017-10-20	1,778	1,778	1,739	1,746	4,700	582
2017-10-19	1,734	1,756	1,734	1,742	3,400	580.67
2017-10-18	1,763	1,771	1,740	1,759	1,300	586.33
2017-10-17	1,756	1,775	1,732	1,763	5,600	587.67
2017-10-16	1,776	1,781	1,762	1,774	3,400	591.33
2017-10-13	1,749	1,782	1,749	1,776	6,200	592
2017-10-12	1,781	1,781	1,756	1,765	2,600	588.33
2017-10-11	1,783	1,784	1,743	1,781	2,700	593.67
2017-10-10	1,774	1,780	1,750	1,760	3,900	586.67
2017-10-06	1,752	1,764	1,752	1,761	1,100	587
2017-10-05	1,736	1,766	1,735	1,766	1,400	588.67
2017-10-04	1,744	1,772	1,744	1,761	2,600	587
2017-10-03	1,732	1,774	1,732	1,744	1,300	581.33
2017-10-02	1,751	1,769	1,735	1,752	5,500	584
2017-09-29	1,766	1,783	1,758	1,782	5,300	594
2017-09-28	1,734	1,766	1,734	1,765	5,000	588.33
2017-09-27	1,734	1,734	1,726	1,734	1,300	578
2017-09-26	1,705	1,766	1,705	1,753	8,500	584.33
2017-09-25	1,720	1,725	1,700	1,710	3,700	570
2017-09-22	1,700	1,736	1,700	1,720	1,400	573.33
2017-09-21	1,739	1,740	1,739	1,740	700	580
2017-09-20	1,756	1,756	1,711	1,748	5,000	582.67
2017-09-19	1,732	1,757	1,730	1,756	8,200	585.33
2017-09-15	1,679	1,731	1,679	1,731	4,500	577
2017-09-14	1,670	1,714	1,670	1,710	2,600	570
2017-09-13	1,718	1,723	1,690	1,709	6,300	569.67
2017-09-12	1,712	1,721	1,705	1,721	1,800	573.67
2017-09-11	1,699	1,711	1,699	1,707	1,900	569
2017-09-08	1,683	1,705	1,683	1,705	3,700	568.33
2017-09-07	1,702	1,723	1,694	1,723	1,800	574.33
2017-09-06	1,668	1,701	1,662	1,681	3,700	560.33
2017-09-05	1,680	1,711	1,658	1,658	3,800	552.67
2017-09-04	1,718	1,730	1,684	1,699	4,800	566.33
2017-09-01	1,710	1,717	1,676	1,716	2,500	572
2017-08-31	1,712	1,713	1,709	1,710	8,900	570
2017-08-30	1,712	1,712	1,666	1,711	3,700	570.33
2017-08-29	1,709	1,709	1,691	1,704	1,600	568
2017-08-28	1,694	1,710	1,694	1,709	1,300	569.67
2017-08-25	1,703	1,703	1,700	1,703	2,600	567.67
2017-08-24	1,698	1,706	1,688	1,703	4,300	567.67
2017-08-23	1,682	1,700	1,678	1,684	2,300	561.33
2017-08-22	1,690	1,690	1,642	1,651	2,600	550.33
2017-08-21	1,658	1,688	1,658	1,682	2,900	560.67
2017-08-18	1,668	1,668	1,656	1,660	1,100	553.33
2017-08-17	1,650	1,670	1,642	1,668	4,300	556
2017-08-16	1,685	1,698	1,648	1,650	16,000	550
2017-08-15	1,681	1,696	1,681	1,694	2,700	564.67
2017-08-14	1,700	1,700	1,685	1,687	1,600	562.33
2017-08-10	1,678	1,698	1,674	1,698	1,100	566
2017-08-09	1,705	1,705	1,682	1,699	800	566.33
2017-08-08	1,709	1,709	1,688	1,705	2,800	568.33
2017-08-07	1,711	1,711	1,708	1,708	1,100	569.33
2017-08-04	1,711	1,711	1,703	1,711	800	570.33
2017-08-03	1,710	1,713	1,700	1,711	2,200	570.33
2017-08-02	1,672	1,698	1,672	1,696	800	565.33
2017-08-01	1,671	1,706	1,671	1,692	1,200	564
2017-07-31	1,703	1,703	1,666	1,688	4,400	562.67
2017-07-28	1,711	1,712	1,702	1,709	3,700	569.67
2017-07-27	1,697	1,713	1,690	1,711	5,700	570.33
2017-07-26	1,697	1,705	1,690	1,696	17,000	565.33
2017-07-25	1,685	1,686	1,685	1,686	500	562
2017-07-24	1,663	1,687	1,663	1,685	1,500	561.67
2017-07-21	1,682	1,689	1,673	1,674	17,400	558
2017-07-20	1,680	1,689	1,666	1,666	800	555.33
2017-07-19	1,664	1,665	1,664	1,665	300	555
2017-07-18	1,671	1,671	1,670	1,670	700	556.67
2017-07-14	1,661	1,674	1,661	1,665	700	555
2017-07-13	1,678	1,678	1,665	1,665	1,200	555
2017-07-12	1,666	1,674	1,662	1,662	800	554
2017-07-11	1,665	1,665	1,662	1,663	1,700	554.33
2017-07-10	1,698	1,698	1,664	1,664	2,200	554.67
2017-07-07	1,681	1,681	1,660	1,660	1,200	553.33
2017-07-06	1,662	1,673	1,662	1,667	1,100	555.67
2017-07-05	1,664	1,675	1,662	1,662	1,300	554
2017-07-04	1,689	1,689	1,661	1,664	2,300	554.67
2017-07-03	1,685	1,686	1,668	1,686	1,000	562
2017-06-30	1,686	1,686	1,677	1,685	1,000	561.67
2017-06-29	1,672	1,689	1,672	1,682	1,800	560.67
2017-06-28	1,687	1,688	1,683	1,686	1,200	562
2017-06-27	1,685	1,688	1,682	1,685	1,700	561.67
2017-06-26	1,684	1,685	1,677	1,684	2,200	561.33
2017-06-23	1,662	1,684	1,662	1,668	2,100	556
2017-06-22	1,672	1,682	1,660	1,671	5,200	557
2017-06-21	1,681	1,685	1,664	1,672	1,100	557.33
2017-06-20	1,685	1,685	1,672	1,681	1,600	560.33
2017-06-19	1,655	1,680	1,655	1,658	2,100	552.67
2017-06-16	1,667	1,685	1,667	1,685	1,200	561.67
2017-06-15	1,690	1,690	1,665	1,665	700	555
2017-06-14	1,692	1,692	1,680	1,687	1,500	562.33
2017-06-13	1,678	1,689	1,675	1,676	1,800	558.67
2017-06-12	1,668	1,678	1,649	1,678	1,900	559.33
2017-06-09	1,667	1,678	1,659	1,668	2,300	556
2017-06-08	1,686	1,686	1,652	1,667	3,300	555.67
2017-06-07	1,644	1,669	1,642	1,661	6,400	553.67
2017-06-06	1,692	1,692	1,670	1,679	3,400	559.67
2017-06-05	1,689	1,691	1,668	1,679	3,400	559.67
2017-06-02	1,696	1,696	1,670	1,689	6,500	563
2017-06-01	1,695	1,695	1,644	1,683	3,200	561
2017-05-31	1,674	1,694	1,674	1,683	2,200	561
2017-05-30	1,650	1,681	1,642	1,674	2,200	558
2017-05-29	1,689	1,689	1,671	1,682	1,000	560.67
2017-05-26	1,686	1,689	1,686	1,689	800	563
2017-05-25	1,655	1,699	1,655	1,688	3,400	562.67
2017-05-24	1,699	1,699	1,688	1,690	1,400	563.33
2017-05-23	1,692	1,696	1,679	1,693	2,100	564.33
2017-05-22	1,679	1,691	1,677	1,691	1,600	563.67
2017-05-19	1,655	1,686	1,655	1,683	1,500	561
2017-05-18	1,679	1,686	1,662	1,663	3,900	554.33
2017-05-17	1,690	1,710	1,671	1,679	11,400	559.67
2017-05-16	1,691	1,692	1,690	1,690	1,500	563.33
2017-05-15	1,674	1,697	1,672	1,691	8,400	563.67
2017-05-12	1,674	1,680	1,649	1,674	4,600	558
2017-05-11	1,668	1,674	1,647	1,674	3,600	558
2017-05-10	1,640	1,669	1,640	1,661	4,100	553.67
2017-05-09	1,643	1,649	1,628	1,648	4,700	549.33
2017-05-08	1,637	1,646	1,620	1,643	9,600	547.67
2017-05-02	1,600	1,626	1,600	1,621	6,200	540.33
2017-05-01	1,590	1,604	1,574	1,598	2,400	532.67
2017-04-28	1,576	1,594	1,572	1,577	3,800	525.67
2017-04-27	1,616	1,616	1,592	1,616	4,500	538.67
2017-04-26	1,597	1,617	1,593	1,605	3,100	535
2017-04-25	1,585	1,585	1,574	1,580	2,100	526.67
2017-04-24	1,554	1,572	1,553	1,564	1,600	521.33
2017-04-21	1,586	1,586	1,540	1,566	2,100	522
2017-04-20	1,541	1,573	1,541	1,562	1,700	520.67
2017-04-19	1,566	1,594	1,541	1,541	2,700	513.67
2017-04-18	1,590	1,590	1,557	1,566	2,000	522
2017-04-17	1,520	1,550	1,518	1,550	1,500	516.67
2017-04-14	1,517	1,534	1,517	1,525	1,300	508.33
2017-04-13	1,542	1,582	1,515	1,515	1,800	505
2017-04-12	1,571	1,573	1,541	1,542	3,800	514
2017-04-11	1,572	1,595	1,569	1,571	1,100	523.67
2017-04-10	1,573	1,610	1,573	1,583	300	527.67
2017-04-07	1,576	1,586	1,576	1,584	1,300	528
2017-04-06	1,612	1,612	1,558	1,560	4,100	520
2017-04-05	1,624	1,624	1,561	1,572	1,200	524
2017-04-04	1,597	1,628	1,570	1,599	5,900	533
2017-04-03	1,630	1,630	1,587	1,587	1,500	529
2017-03-31	1,603	1,604	1,588	1,590	2,100	530
2017-03-30	1,586	1,621	1,586	1,619	1,300	539.67
2017-03-29	1,585	1,628	1,584	1,624	2,100	541.33
2017-03-28	1,661	1,661	1,627	1,640	3,100	546.67
2017-03-27	1,661	1,661	1,625	1,628	3,600	542.67
2017-03-24	1,661	1,661	1,657	1,657	800	552.33
2017-03-23	1,632	1,661	1,632	1,661	900	553.67
2017-03-22	1,660	1,681	1,647	1,649	2,600	549.67
2017-03-21	1,660	1,675	1,660	1,666	1,400	555.33
2017-03-17	1,659	1,670	1,659	1,665	2,200	555
2017-03-16	1,655	1,685	1,655	1,685	1,700	561.67
2017-03-15	1,675	1,678	1,653	1,666	1,600	555.33
2017-03-14	1,687	1,692	1,683	1,683	2,000	561
2017-03-13	1,680	1,692	1,671	1,677	2,300	559
2017-03-10	1,674	1,674	1,655	1,657	5,600	552.33
2017-03-09	1,658	1,658	1,644	1,644	1,700	548
2017-03-08	1,643	1,658	1,643	1,650	1,400	550
2017-03-07	1,646	1,656	1,641	1,643	2,900	547.67
2017-03-06	1,674	1,674	1,644	1,646	2,700	548.67
2017-03-03	1,660	1,673	1,641	1,644	2,700	548
2017-03-02	1,679	1,680	1,663	1,678	2,100	559.33
2017-03-01	1,682	1,682	1,662	1,665	900	555
2017-02-28	1,668	1,679	1,659	1,665	4,900	555
2017-02-27	1,698	1,698	1,683	1,684	4,000	561.33
2017-02-24	1,646	1,690	1,646	1,685	2,600	561.67
2017-02-23	1,659	1,678	1,659	1,678	1,500	559.33
2017-02-22	1,690	1,690	1,651	1,651	4,300	550.33
2017-02-21	1,621	1,637	1,621	1,637	1,400	545.67
2017-02-20	1,620	1,660	1,620	1,641	800	547
2017-02-17	1,640	1,640	1,632	1,635	900	545
2017-02-16	1,644	1,647	1,631	1,631	2,500	543.67
2017-02-15	1,648	1,650	1,645	1,648	1,900	549.33
2017-02-14	1,659	1,659	1,628	1,638	1,400	546
2017-02-13	1,621	1,652	1,621	1,649	2,100	549.67
2017-02-10	1,609	1,620	1,608	1,618	1,200	539.33
2017-02-09	1,636	1,636	1,601	1,608	2,000	536
2017-02-08	1,622	1,630	1,606	1,606	2,500	535.33
2017-02-07	1,609	1,625	1,609	1,610	2,400	536.67
2017-02-06	1,610	1,611	1,609	1,609	2,900	536.33
2017-02-03	1,623	1,623	1,616	1,616	2,600	538.67
2017-02-02	1,632	1,679	1,623	1,623	6,200	541
2017-02-01	1,617	1,635	1,595	1,626	6,000	542
2017-01-31	1,590	1,620	1,590	1,613	7,100	537.67
2017-01-30	1,611	1,614	1,581	1,602	2,700	534
2017-01-27	1,600	1,615	1,597	1,609	18,100	536.33
2017-01-26	1,571	1,616	1,571	1,604	8,500	534.67
2017-01-25	1,586	1,599	1,586	1,590	3,500	530
2017-01-24	1,560	1,586	1,557	1,568	6,200	522.67
2017-01-23	1,564	1,566	1,546	1,549	2,800	516.33
2017-01-20	1,577	1,590	1,563	1,563	5,000	521
2017-01-19	1,578	1,599	1,571	1,572	5,200	524
2017-01-18	1,575	1,595	1,574	1,580	3,700	526.67
2017-01-17	1,611	1,615	1,578	1,586	10,900	528.67
2017-01-16	1,632	1,632	1,608	1,611	3,300	537
2017-01-13	1,622	1,624	1,611	1,622	2,900	540.67
2017-01-12	1,635	1,635	1,607	1,622	7,300	540.67
2017-01-11	1,630	1,630	1,617	1,625	1,900	541.67
2017-01-10	1,635	1,639	1,623	1,638	3,300	546
2017-01-06	1,620	1,640	1,614	1,639	2,900	546.33
2017-01-05	1,622	1,649	1,618	1,640	6,500	546.67
2017-01-04	1,617	1,651	1,617	1,650	4,200	550

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 [2017年度]

8772 (株)アサックスの時系列データ [2017年度]