9223 (株)ASNOVA の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,075 | 1,170 | 1,075 | 1,155 | 4,300 | 288.75 |
| 2022-12-29 | 1,110 | 1,170 | 1,080 | 1,080 | 4,600 | 270 |
| 2022-12-28 | 2,140 | 2,180 | 2,140 | 2,180 | 200 | 272.50 |
| 2022-12-27 | 2,150 | 2,195 | 2,106 | 2,190 | 1,700 | 273.75 |
| 2022-12-26 | 2,150 | 2,150 | 2,100 | 2,150 | 1,000 | 268.75 |
| 2022-12-23 | 2,248 | 2,249 | 2,131 | 2,131 | 1,900 | 266.38 |
| 2022-12-22 | 2,199 | 2,225 | 2,175 | 2,181 | 2,200 | 272.63 |
| 2022-12-21 | 1,950 | 2,282 | 1,950 | 2,200 | 2,700 | 275 |
| 2022-12-20 | 2,005 | 2,039 | 1,950 | 1,990 | 2,900 | 248.75 |
| 2022-12-19 | 2,060 | 2,060 | 2,005 | 2,005 | 1,000 | 250.63 |
| 2022-12-16 | 2,170 | 2,199 | 2,060 | 2,060 | 2,700 | 257.50 |
| 2022-12-15 | 2,150 | 2,200 | 2,106 | 2,200 | 3,400 | 275 |
| 2022-12-14 | 1,993 | 2,155 | 1,992 | 2,100 | 7,600 | 262.50 |
| 2022-12-13 | 1,905 | 1,988 | 1,902 | 1,988 | 2,300 | 248.50 |
| 2022-12-12 | 1,891 | 1,920 | 1,850 | 1,920 | 7,700 | 240 |
| 2022-12-09 | 1,881 | 1,920 | 1,880 | 1,895 | 3,200 | 236.88 |
| 2022-12-08 | 1,900 | 1,900 | 1,850 | 1,880 | 5,100 | 235 |
| 2022-12-07 | 1,900 | 1,940 | 1,870 | 1,940 | 4,600 | 242.50 |
| 2022-12-06 | 1,888 | 1,940 | 1,807 | 1,940 | 11,800 | 242.50 |
| 2022-12-05 | 1,706 | 1,989 | 1,706 | 1,928 | 20,700 | 241 |
| 2022-12-02 | 1,681 | 1,738 | 1,676 | 1,705 | 7,300 | 213.13 |
| 2022-12-01 | 1,767 | 1,800 | 1,658 | 1,675 | 26,500 | 209.38 |
| 2022-11-30 | 1,592 | 1,592 | 1,592 | 1,592 | 300 | 199 |
| 2022-11-29 | 1,617 | 1,617 | 1,600 | 1,600 | 2,800 | 200 |
| 2022-11-28 | 1,660 | 1,660 | 1,616 | 1,616 | 1,700 | 202 |
| 2022-11-25 | 1,613 | 1,700 | 1,613 | 1,660 | 12,600 | 207.50 |
| 2022-11-24 | 1,600 | 1,617 | 1,550 | 1,613 | 8,800 | 201.63 |
| 2022-11-22 | 1,537 | 1,609 | 1,510 | 1,600 | 4,300 | 200 |
| 2022-11-21 | 1,486 | 1,500 | 1,460 | 1,500 | 1,000 | 187.50 |
| 2022-11-18 | 1,426 | 1,426 | 1,426 | 1,426 | 400 | 178.25 |
| 2022-11-17 | 1,435 | 1,435 | 1,435 | 1,435 | 200 | 179.38 |
| 2022-11-16 | 1,435 | 1,435 | 1,432 | 1,432 | 500 | 179 |
| 2022-11-15 | 1,479 | 1,500 | 1,436 | 1,436 | 4,500 | 179.50 |
| 2022-11-14 | 1,375 | 1,389 | 1,375 | 1,389 | 700 | 173.63 |
| 2022-11-11 | 1,365 | 1,370 | 1,365 | 1,370 | 800 | 171.25 |
| 2022-11-10 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 170 |
| 2022-11-09 | 1,360 | 1,360 | 1,358 | 1,358 | 800 | 169.75 |
| 2022-11-08 | 1,380 | 1,380 | 1,360 | 1,361 | 1,000 | 170.13 |
| 2022-11-07 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 172.50 |
| 2022-11-04 | 1,408 | 1,409 | 1,372 | 1,402 | 2,100 | 175.25 |
| 2022-11-02 | 1,421 | 1,421 | 1,400 | 1,400 | 300 | 175 |
| 2022-11-01 | 1,421 | 1,421 | 1,421 | 1,421 | 200 | 177.63 |
| 2022-10-31 | 1,390 | 1,391 | 1,390 | 1,391 | 900 | 173.88 |
| 2022-10-28 | 1,426 | 1,435 | 1,396 | 1,396 | 5,300 | 174.50 |
| 2022-10-27 | 1,344 | 1,359 | 1,344 | 1,359 | 900 | 169.88 |
| 2022-10-26 | 1,340 | 1,353 | 1,340 | 1,342 | 600 | 167.75 |
| 2022-10-25 | 1,336 | 1,339 | 1,328 | 1,339 | 500 | 167.38 |
| 2022-10-24 | 1,360 | 1,360 | 1,326 | 1,326 | 600 | 165.75 |
| 2022-10-21 | 1,325 | 1,330 | 1,325 | 1,330 | 200 | 166.25 |
| 2022-10-20 | 1,328 | 1,328 | 1,324 | 1,324 | 1,200 | 165.50 |
| 2022-10-19 | 1,327 | 1,328 | 1,327 | 1,328 | 400 | 166 |
| 2022-10-18 | - | - | - | 1,327 | - | 165.88 |
| 2022-10-17 | - | - | - | 1,327 | - | 165.88 |
| 2022-10-14 | - | - | - | 1,327 | - | 165.88 |
| 2022-10-13 | 1,328 | 1,328 | 1,327 | 1,327 | 300 | 165.88 |
| 2022-10-12 | 1,328 | 1,355 | 1,328 | 1,328 | 500 | 166 |
| 2022-10-11 | 1,380 | 1,380 | 1,328 | 1,328 | 800 | 166 |
| 2022-10-07 | 1,332 | 1,374 | 1,310 | 1,366 | 2,600 | 170.75 |
| 2022-10-06 | 1,308 | 1,381 | 1,307 | 1,381 | 1,800 | 172.63 |
| 2022-10-05 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 167.25 |
| 2022-10-04 | 1,299 | 1,305 | 1,299 | 1,304 | 1,500 | 163 |
| 2022-10-03 | 1,290 | 1,300 | 1,290 | 1,290 | 1,800 | 161.25 |
| 2022-09-30 | 1,297 | 1,297 | 1,295 | 1,295 | 1,200 | 161.88 |
| 2022-09-29 | 1,351 | 1,351 | 1,291 | 1,296 | 1,700 | 162 |
| 2022-09-28 | 1,400 | 1,429 | 1,324 | 1,324 | 2,200 | 165.50 |
| 2022-09-27 | 1,402 | 1,435 | 1,402 | 1,430 | 700 | 178.75 |
| 2022-09-26 | 1,389 | 1,435 | 1,389 | 1,401 | 2,500 | 175.13 |
| 2022-09-22 | 1,307 | 1,439 | 1,307 | 1,389 | 2,100 | 173.63 |
| 2022-09-21 | 1,291 | 1,356 | 1,291 | 1,306 | 4,000 | 163.25 |
| 2022-09-20 | 1,640 | 1,640 | 1,290 | 1,345 | 12,300 | 168.13 |
| 2022-09-16 | 1,365 | 1,650 | 1,365 | 1,511 | 14,400 | 188.88 |
| 2022-09-15 | 1,286 | 1,350 | 1,286 | 1,350 | 2,800 | 168.75 |
| 2022-09-14 | 1,237 | 1,248 | 1,237 | 1,248 | 1,200 | 156 |
| 2022-09-13 | 1,245 | 1,290 | 1,215 | 1,237 | 4,300 | 154.63 |
| 2022-09-12 | 1,147 | 1,372 | 1,132 | 1,215 | 26,200 | 151.88 |
| 2022-09-09 | 1,030 | 1,101 | 1,015 | 1,072 | 2,800 | 134 |
| 2022-09-08 | 1,070 | 1,100 | 1,020 | 1,020 | 3,100 | 127.50 |
| 2022-09-07 | 1,110 | 1,120 | 1,090 | 1,090 | 2,100 | 136.25 |
| 2022-09-06 | 1,085 | 1,090 | 1,080 | 1,082 | 1,700 | 135.25 |
| 2022-09-05 | 1,109 | 1,149 | 1,080 | 1,149 | 1,900 | 143.63 |
| 2022-09-02 | 1,140 | 1,200 | 1,090 | 1,109 | 12,800 | 138.63 |
| 2022-09-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,700 | 133.75 |
| 2022-08-31 | 920 | 920 | 910 | 920 | 400 | 115 |
| 2022-08-30 | 905 | 910 | 905 | 905 | 1,700 | 113.13 |
| 2022-08-29 | - | - | - | 965 | - | 120.63 |
| 2022-08-26 | 962 | 965 | 962 | 965 | 3,300 | 120.63 |
| 2022-08-25 | 962 | 992 | 962 | 962 | 2,900 | 120.25 |
| 2022-08-24 | 962 | 962 | 962 | 962 | 200 | 120.25 |
| 2022-08-23 | - | - | - | 947 | - | 118.38 |
| 2022-08-22 | 865 | 947 | 857 | 947 | 1,000 | 118.38 |
| 2022-08-19 | 870 | 870 | 870 | 870 | 600 | 108.75 |
| 2022-08-18 | 885 | 885 | 885 | 885 | 600 | 110.63 |
| 2022-08-17 | 945 | 945 | 900 | 907 | 2,100 | 113.38 |
| 2022-08-16 | 875 | 955 | 875 | 955 | 3,700 | 119.38 |
| 2022-08-15 | 835 | 874 | 835 | 870 | 3,400 | 108.75 |
| 2022-08-12 | 835 | 835 | 832 | 832 | 800 | 104 |
| 2022-08-10 | 831 | 831 | 831 | 831 | 400 | 103.88 |
| 2022-08-09 | 838 | 838 | 838 | 838 | 200 | 104.75 |
| 2022-08-08 | 830 | 830 | 822 | 822 | 200 | 102.75 |
| 2022-08-05 | 835 | 835 | 820 | 820 | 200 | 102.50 |
| 2022-08-04 | - | - | - | 815 | - | 101.88 |
| 2022-08-03 | 815 | 815 | 815 | 815 | 800 | 101.88 |
| 2022-08-02 | 829 | 845 | 814 | 815 | 1,300 | 101.88 |
| 2022-08-01 | 824 | 838 | 824 | 838 | 700 | 104.75 |
| 2022-07-29 | 810 | 810 | 809 | 809 | 700 | 101.13 |
| 2022-07-28 | 795 | 795 | 795 | 795 | 200 | 99.38 |
| 2022-07-27 | - | - | - | 784 | - | 98 |
| 2022-07-26 | 782 | 784 | 782 | 784 | 200 | 98 |
| 2022-07-25 | 775 | 788 | 773 | 780 | 1,500 | 97.50 |
| 2022-07-22 | 769 | 771 | 769 | 769 | 400 | 96.13 |
| 2022-07-21 | 736 | 759 | 736 | 759 | 900 | 94.88 |
| 2022-07-20 | 730 | 750 | 730 | 736 | 1,300 | 92 |
| 2022-07-19 | 705 | 730 | 705 | 730 | 1,300 | 91.25 |
| 2022-07-15 | 700 | 700 | 687 | 687 | 400 | 85.88 |
| 2022-07-14 | 699 | 708 | 666 | 708 | 4,200 | 88.50 |
| 2022-07-13 | 714 | 714 | 704 | 704 | 800 | 88 |
| 2022-07-12 | 713 | 713 | 713 | 713 | 400 | 89.13 |
| 2022-07-11 | 712 | 712 | 699 | 699 | 1,100 | 87.38 |
| 2022-07-08 | 710 | 713 | 710 | 713 | 300 | 89.13 |
| 2022-07-07 | - | - | - | 709 | - | 88.63 |
| 2022-07-06 | 701 | 721 | 701 | 709 | 1,200 | 88.63 |
| 2022-07-05 | 708 | 716 | 708 | 716 | 2,100 | 89.50 |
| 2022-07-04 | 700 | 700 | 700 | 700 | 900 | 87.50 |
| 2022-07-01 | 695 | 697 | 686 | 695 | 1,500 | 86.88 |
| 2022-06-30 | 692 | 700 | 691 | 699 | 1,300 | 87.38 |
| 2022-06-29 | 701 | 701 | 701 | 701 | 100 | 87.63 |
| 2022-06-28 | 702 | 702 | 701 | 701 | 1,300 | 87.63 |
| 2022-06-27 | 710 | 716 | 701 | 701 | 400 | 87.63 |
| 2022-06-24 | 700 | 708 | 690 | 690 | 1,300 | 86.25 |
| 2022-06-23 | 690 | 690 | 675 | 690 | 1,200 | 86.25 |
| 2022-06-22 | 701 | 701 | 691 | 691 | 800 | 86.38 |
| 2022-06-21 | 723 | 723 | 667 | 691 | 4,900 | 86.38 |
| 2022-06-20 | 734 | 734 | 731 | 731 | 300 | 91.38 |
| 2022-06-17 | 730 | 749 | 720 | 749 | 400 | 93.63 |
| 2022-06-16 | 750 | 750 | 740 | 740 | 400 | 92.50 |
| 2022-06-15 | 756 | 763 | 750 | 760 | 1,100 | 95 |
| 2022-06-14 | 757 | 757 | 757 | 757 | 100 | 94.63 |
| 2022-06-13 | 799 | 799 | 757 | 757 | 1,500 | 94.63 |
| 2022-06-10 | 799 | 799 | 799 | 799 | 500 | 99.88 |
| 2022-06-09 | - | - | - | 799 | - | 99.88 |
| 2022-06-08 | 750 | 818 | 750 | 799 | 3,000 | 99.88 |
| 2022-06-07 | 750 | 750 | 750 | 750 | 100 | 93.75 |
| 2022-06-06 | 752 | 752 | 742 | 748 | 600 | 93.50 |
| 2022-06-03 | 772 | 772 | 745 | 751 | 2,300 | 93.88 |
| 2022-06-02 | 787 | 787 | 787 | 787 | 400 | 98.38 |
| 2022-06-01 | 830 | 830 | 802 | 802 | 2,400 | 100.25 |
| 2022-05-31 | 815 | 816 | 777 | 785 | 2,600 | 98.13 |
| 2022-05-30 | 790 | 790 | 758 | 758 | 800 | 94.75 |
| 2022-05-27 | 786 | 815 | 780 | 780 | 1,400 | 97.50 |
| 2022-05-26 | 780 | 780 | 771 | 771 | 600 | 96.38 |
| 2022-05-25 | 759 | 770 | 755 | 770 | 700 | 96.25 |
| 2022-05-24 | 772 | 772 | 750 | 750 | 2,100 | 93.75 |
| 2022-05-23 | 783 | 783 | 771 | 771 | 500 | 96.38 |
| 2022-05-20 | 781 | 781 | 766 | 768 | 2,500 | 96 |
| 2022-05-19 | 790 | 790 | 761 | 761 | 300 | 95.13 |
| 2022-05-18 | 800 | 800 | 752 | 780 | 3,700 | 97.50 |
| 2022-05-17 | 885 | 885 | 787 | 792 | 8,600 | 99 |
| 2022-05-16 | 950 | 950 | 900 | 900 | 1,300 | 112.50 |
| 2022-05-13 | 973 | 1,050 | 950 | 950 | 4,500 | 118.75 |
| 2022-05-12 | 999 | 999 | 968 | 968 | 400 | 121 |
| 2022-05-11 | 995 | 995 | 954 | 954 | 1,700 | 119.25 |
| 2022-05-10 | 1,000 | 1,110 | 1,000 | 1,000 | 800 | 125 |
| 2022-05-09 | 1,052 | 1,052 | 990 | 1,025 | 2,300 | 128.13 |
| 2022-05-06 | 1,166 | 1,166 | 1,090 | 1,090 | 600 | 136.25 |
| 2022-05-02 | 1,166 | 1,166 | 1,166 | 1,166 | 600 | 145.75 |
| 2022-04-28 | 1,186 | 1,186 | 1,155 | 1,166 | 3,300 | 145.75 |
| 2022-04-27 | 1,154 | 1,179 | 1,145 | 1,179 | 2,300 | 147.38 |
| 2022-04-26 | 1,211 | 1,211 | 1,151 | 1,154 | 5,600 | 144.25 |
| 2022-04-25 | 1,253 | 1,263 | 1,215 | 1,240 | 5,200 | 155 |
| 2022-04-22 | 1,300 | 1,320 | 1,218 | 1,250 | 11,800 | 156.25 |
| 2022-04-21 | 1,499 | 1,559 | 1,259 | 1,300 | 85,700 | 162.50 |
| 2022-04-20 | - | - | - | - | - | - |
| 2022-04-19 | - | - | - | - | - | - |
| 2022-04-18 | - | - | - | - | - | - |
| 2022-04-15 | - | - | - | - | - | - |
| 2022-04-14 | - | - | - | - | - | - |
| 2022-04-13 | - | - | - | - | - | - |
| 2022-04-12 | - | - | - | - | - | - |
| 2022-04-11 | - | - | - | - | - | - |
| 2022-04-08 | - | - | - | - | - | - |
| 2022-04-07 | - | - | - | - | - | - |
| 2022-04-06 | - | - | - | - | - | - |
| 2022-04-05 | - | - | - | - | - | - |
| 2022-04-04 | - | - | - | - | - | - |
| 2022-04-01 | - | - | - | - | - | - |
分割・併合履歴 ： [2024-03-28]1株→2株 [2023-05-30]1株→2株 [2022-12-29]1株→2株
