1. HOME >
  2. 株価時系列 >
  3. 8772 >
  4. 2020年

8772 (株)アサックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3071972571171646,100716
2020-12-2970972070971928,400719
2020-12-2871171471071421,100714
2020-12-2571271871171313,200713
2020-12-247147157107127,400712
2020-12-237117137107126,600712
2020-12-2271371471071111,500711
2020-12-2171571571171511,500715
2020-12-187167167117159,800715
2020-12-1771271970871614,200716
2020-12-1670771470671121,500711
2020-12-1570871070270315,600703
2020-12-1470271170170826,000708
2020-12-1170170370070315,400703
2020-12-1070170770170316,300703
2020-12-0970470970270412,100704
2020-12-0870171070170613,500706
2020-12-0770470570370315,000703
2020-12-047047077037049,700704
2020-12-0370271070170316,800703
2020-12-0270970970270422,200704
2020-12-0170871170370610,800706
2020-11-3071172070370619,200706
2020-11-2771872270271145,600711
2020-11-2671371970171931,400719
2020-11-2570972069971524,700715
2020-11-2471071269969952,900699
2020-11-2072072070271018,100710
2020-11-1973573572072116,500721
2020-11-1873273973273612,400736
2020-11-1774474473273217,600732
2020-11-1674575073974744,100747
2020-11-1375075074174216,000742
2020-11-1276076774875048,300750
2020-11-1175576375376332,000763
2020-11-1075176174176043,700760
2020-11-0974175373775172,600751
2020-11-06765775734745434,700745
2020-11-05677767652767400,800767
2020-11-04692692667667115,000667
2020-11-02705711687687155,900687
2020-10-30715723703715286,000715
2020-10-29677716675689353,700689
2020-10-287337377247325,800732
2020-10-277127407087408,000740
2020-10-267267307177175,400717
2020-10-237317347297292,500729
2020-10-227327337287314,400731
2020-10-2173374673073416,300734
2020-10-207487517487482,700748
2020-10-197517547517545,400754
2020-10-167537547507506,100750
2020-10-1575876174875411,300754
2020-10-147507657457586,100758
2020-10-137657657527527,300752
2020-10-127527647527625,500762
2020-10-097467507467502,100750
2020-10-087437507437476,900747
2020-10-077457467397433,400743
2020-10-067517537377455,600745
2020-10-0575075474475112,100751
2020-10-0277877875675713,100757
2020-09-3078778977178214,300782
2020-09-2976978576377716,800777
2020-09-2876576975676919,000769
2020-09-257557577527577,500757
2020-09-2476176274975512,800755
2020-09-2374976074876012,900760
2020-09-1875375575075519,300755
2020-09-1774975374675310,500753
2020-09-1674575074475010,400750
2020-09-1574574573974514,100745
2020-09-1474574574174514,200745
2020-09-1173974273574120,300741
2020-09-1072974072773918,400739
2020-09-0971472771372720,100727
2020-09-0871671871371611,400716
2020-09-077127167097167,300716
2020-09-0469571169570611,300706
2020-09-037097147097106,000710
2020-09-026987056987035,600703
2020-09-016957016956979,400697
2020-08-3168570768569313,200693
2020-08-2870470468068013,200680
2020-08-276987036987035,600703
2020-08-267087086917005,800700
2020-08-2569970969270918,600709
2020-08-247017026986983,100698
2020-08-217037056957036,800703
2020-08-2070270369869813,200698
2020-08-197067087027063,100706
2020-08-187177177067105,900710
2020-08-1769971869571812,200718
2020-08-1470170869569913,500699
2020-08-137177177047049,800704
2020-08-1270971670871220,800712
2020-08-1169970569270511,600705
2020-08-0768970268869912,800699
2020-08-066876896846894,600689
2020-08-056866956856904,300690
2020-08-046986986806915,500691
2020-08-036846946706939,400693
2020-07-3168668665465417,100654
2020-07-3068069868068940,900689
2020-07-2967567565566313,700663
2020-07-2867667666166918,000669
2020-07-276636716596719,000671
2020-07-226686686636634,900663
2020-07-2166767266467212,500672
2020-07-206596686556685,200668
2020-07-176686686566592,800659
2020-07-166756756666673,600667
2020-07-156586706566709,500670
2020-07-146556586476545,600654
2020-07-136506646486579,700657
2020-07-1065565863763713,700637
2020-07-0967768165465910,900659
2020-07-086706836686797,100679
2020-07-076866866706746,700674
2020-07-0665268965268916,700689
2020-07-0364365563065150,200651
2020-07-0265765963364327,600643
2020-07-0167568065465416,300654
2020-06-3068868866666615,500666
2020-06-2968769367167324,200673
2020-06-2670170469469413,300694
2020-06-2570570770170316,300703
2020-06-2470272570070863,400708
2020-06-2370971469970437,700704
2020-06-2269270268069925,200699
2020-06-19694720690700101,800700
2020-06-1868769367469312,800693
2020-06-1767568767168741,000687
2020-06-1664967764967719,400677
2020-06-156516536486486,700648
2020-06-1265065664865118,100651
2020-06-1166267065567024,000670
2020-06-106626636596628,200662
2020-06-096606626556618,600661
2020-06-0865566065266010,200660
2020-06-056536546486527,900652
2020-06-0464765464065426,300654
2020-06-0364364463564414,700644
2020-06-026406426366379,300637
2020-06-0163764063364019,700640
2020-05-2964965363863828,000638
2020-05-2864665063965021,700650
2020-05-2764564763764213,600642
2020-05-266396456386459,100645
2020-05-256476476336367,100636
2020-05-2264064262963014,800630
2020-05-216476476416467,200646
2020-05-2063964763864716,900647
2020-05-196426426336419,400641
2020-05-186396406286408,800640
2020-05-1563664062564013,000640
2020-05-146406406346357,400635
2020-05-136386406356408,100640
2020-05-126366396356388,900638
2020-05-1163563863163810,600638
2020-05-086356396286338,800633
2020-05-0763063562462610,600626
2020-05-0162363962263451,000634
2020-04-3062562561361617,700616
2020-04-2861861961261711,600617
2020-04-2762562661362021,600620
2020-04-2461562560562513,200625
2020-04-2361561560361512,000615
2020-04-2261862060061338,200613
2020-04-2160962160862116,900621
2020-04-2060662160662129,900621
2020-04-1761562060760933,700609
2020-04-1660361860261563,400615
2020-04-1560061859661253,100612
2020-04-1460061159360331,200603
2020-04-136106146016029,400602
2020-04-1060062060062026,900620
2020-04-0960960959860011,800600
2020-04-0860160859360222,100602
2020-04-0760760759160539,000605
2020-04-0657061057060770,600607
2020-04-0355358155357543,100575
2020-04-0256056654155263,700552
2020-04-0158158456656765,700567
2020-03-3160360458158538,200585
2020-03-30602608571599182,800599
2020-03-2765067464667391,800673
2020-03-2663464962664658,800646
2020-03-2563563862263544,900635
2020-03-2461962759360593,000605
2020-03-2360361959661968,000619
2020-03-1959260057058347,700583
2020-03-1859260757858268,800582
2020-03-1755059555059198,500591
2020-03-16590600545557180,200557
2020-03-13572590556590120,900590
2020-03-1262062160060558,900605
2020-03-1162263762262843,300628
2020-03-10597628589622103,500622
2020-03-09635635616617123,500617
2020-03-0665565563864255,300642
2020-03-0566166965365536,300655
2020-03-0464266563865422,600654
2020-03-0369969965265240,300652
2020-03-0262167961966958,000669
2020-02-2864965563663865,800638
2020-02-2770770767267443,900674
2020-02-2667570367170253,300702
2020-02-2568970468168182,400681
2020-02-2170872870871942,800719
2020-02-2071771970971019,400710
2020-02-1970471470470917,400709
2020-02-1871271570370344,200703
2020-02-1771371971071467,700714
2020-02-1471872371772069,600720
2020-02-1372372872172715,400727
2020-02-1272272471472337,600723
2020-02-1071372971272363,200723
2020-02-0771773671772492,700724
2020-02-0673073972672931,700729
2020-02-0572873472372416,700724
2020-02-0471073071072823,900728
2020-02-0371071570471332,800713
2020-01-3171071971071523,400715
2020-01-3072572570271032,400710
2020-01-2971173271172826,200728
2020-01-2870371070070628,200706
2020-01-2773773770671188,700711
2020-01-2474474974374510,700745
2020-01-2374375874374430,200744
2020-01-2274174874174324,600743
2020-01-2174574774174513,800745
2020-01-2072774572774219,100742
2020-01-1775675972572564,000725
2020-01-1676476575575727,400757
2020-01-1575576375576339,800763
2020-01-1473575173374840,600748
2020-01-1072072872072617,600726
2020-01-0972473071971937,900719
2020-01-0871872470771646,600716
2020-01-0770772370772039,800720
2020-01-0669870469670462,200704

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