ＡＳＪ(2351)の株価時系列情報
ＡＳＪ(2351)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 186,000 | 196,002 | 186,000 | 195,000 | 22 |
| 2003/12/29 | 166,998 | 183,000 | 166,998 | 183,000 | 23 |
| 2003/12/26 | 172,002 | 172,002 | 169,998 | 169,998 | 8 |
| 2003/12/25 | 163,998 | 169,002 | 160,998 | 163,002 | 11 |
| 2003/12/24 | 162,000 | 162,000 | 160,002 | 160,998 | 13 |
| 2003/12/22 | 166,002 | 166,002 | 162,000 | 162,000 | 6 |
| 2003/12/19 | 163,998 | 166,002 | 163,998 | 166,002 | 32 |
| 2003/12/18 | 163,998 | 165,000 | 163,998 | 163,998 | 10 |
| 2003/12/17 | 163,998 | 163,998 | 163,998 | 163,998 | 3 |
| 2003/12/16 | 160,998 | 163,002 | 160,002 | 160,002 | 18 |
| 2003/12/15 | 160,002 | 160,002 | 160,002 | 160,002 | 6 |
| 2003/12/12 | 156,000 | 156,000 | 154,002 | 154,998 | 5 |
| 2003/12/11 | 160,998 | 160,998 | 151,998 | 151,998 | 15 |
| 2003/12/10 | 165,000 | 165,000 | 160,002 | 160,998 | 14 |
| 2003/12/09 | 169,998 | 171,000 | 165,000 | 165,000 | 12 |
| 2003/12/08 | 175,998 | 175,998 | 169,002 | 169,998 | 14 |
| 2003/12/05 | 180,000 | 180,000 | 175,002 | 175,002 | 15 |
| 2003/12/04 | 181,998 | 184,998 | 181,998 | 183,000 | 14 |
| 2003/12/03 | 175,002 | 178,998 | 175,002 | 178,998 | 21 |
| 2003/12/02 | 175,998 | 177,000 | 174,000 | 174,000 | 6 |
| 2003/12/01 | 169,998 | 174,000 | 166,998 | 174,000 | 18 |
| 2003/11/28 | 172,002 | 172,002 | 168,000 | 169,998 | 11 |
| 2003/11/27 | 168,000 | 172,002 | 166,998 | 172,002 | 13 |
| 2003/11/26 | 166,998 | 169,998 | 162,000 | 166,998 | 30 |
| 2003/11/25 | 169,002 | 175,002 | 160,998 | 160,998 | 58 |
| 2003/11/21 | 160,998 | 163,002 | 160,002 | 163,002 | 8 |
| 2003/11/20 | 163,002 | 163,002 | 160,002 | 160,002 | 12 |
| 2003/11/19 | 156,000 | 160,002 | 151,002 | 160,002 | 36 |
| 2003/11/18 | 145,998 | 157,002 | 145,998 | 157,002 | 32 |
| 2003/11/17 | 180,000 | 180,000 | 162,000 | 166,998 | 73 |
| 2003/11/14 | 184,998 | 190,002 | 184,002 | 184,002 | 9 |
| 2003/11/13 | 180,000 | 184,998 | 180,000 | 183,000 | 20 |
| 2003/11/12 | 175,998 | 180,000 | 175,998 | 177,000 | 15 |
| 2003/11/11 | 198,000 | 198,000 | 177,000 | 184,998 | 50 |
| 2003/11/10 | 204,000 | 205,998 | 196,998 | 198,000 | 86 |
| 2003/11/07 | 199,002 | 202,998 | 195,000 | 199,998 | 46 |
| 2003/11/06 | 193,002 | 196,002 | 193,002 | 196,002 | 22 |
| 2003/11/05 | 204,000 | 204,000 | 193,002 | 193,002 | 34 |
| 2003/11/04 | 199,998 | 202,002 | 198,000 | 199,998 | 62 |
| 2003/10/31 | 199,998 | 201,000 | 195,000 | 198,000 | 37 |
| 2003/10/30 | 205,998 | 205,998 | 199,998 | 199,998 | 26 |
| 2003/10/29 | 208,002 | 211,998 | 198,000 | 205,998 | 32 |
| 2003/10/28 | 208,002 | 220,998 | 202,002 | 204,000 | 95 |
| 2003/10/27 | 196,998 | 208,002 | 195,000 | 202,998 | 62 |
| 2003/10/24 | 169,998 | 190,002 | 168,000 | 178,998 | 79 |
| 2003/10/23 | 178,002 | 178,002 | 159,000 | 163,998 | 91 |
| 2003/10/22 | 195,000 | 201,000 | 175,002 | 181,002 | 83 |
| 2003/10/21 | 223,002 | 223,002 | 184,002 | 192,000 | 123 |
| 2003/10/20 | 225,000 | 228,000 | 210,000 | 219,000 | 61 |
| 2003/10/17 | 225,000 | 235,002 | 225,000 | 228,000 | 144 |
| 2003/10/16 | 247,998 | 250,002 | 226,002 | 237,000 | 174 |
| 2003/10/15 | 255,000 | 259,002 | 240,000 | 247,998 | 344 |
| 2003/10/14 | 220,002 | 235,002 | 210,000 | 229,998 | 252 |
| 2003/10/10 | 214,002 | 217,998 | 196,998 | 211,998 | 152 |
| 2003/10/09 | 229,998 | 229,998 | 211,998 | 213,000 | 118 |
| 2003/10/08 | 244,998 | 244,998 | 214,998 | 229,998 | 409 |
| 2003/10/07 | 208,998 | 222,000 | 204,000 | 213,000 | 486 |
| 2003/10/06 | 169,998 | 196,998 | 169,998 | 192,000 | 477 |
| 2003/10/03 | 165,000 | 166,998 | 163,002 | 166,998 | 58 |
| 2003/10/02 | 160,002 | 166,002 | 159,000 | 163,002 | 75 |
| 2003/10/01 | 156,000 | 160,002 | 154,998 | 160,002 | 27 |
| 2003/09/30 | 160,002 | 160,002 | 160,002 | 160,002 | 6 |
| 2003/09/29 | 160,998 | 160,998 | 157,998 | 159,000 | 10 |
| 2003/09/26 | 165,000 | 165,000 | 157,002 | 157,998 | 21 |
| 2003/09/25 | 166,998 | 166,998 | 160,002 | 160,002 | 14 |
| 2003/09/24 | 169,002 | 169,002 | 154,998 | 160,998 | 76 |
| 2003/09/22 | 169,002 | 169,998 | 166,002 | 166,998 | 69 |
| 2003/09/19 | 163,002 | 165,000 | 160,998 | 160,998 | 35 |
| 2003/09/18 | 169,998 | 169,998 | 163,998 | 163,998 | 42 |
| 2003/09/17 | 175,002 | 177,000 | 169,998 | 169,998 | 51 |
| 2003/09/16 | 166,998 | 172,998 | 166,998 | 172,002 | 118 |
| 2003/09/12 | 162,000 | 163,002 | 160,002 | 163,002 | 25 |
| 2003/09/11 | 160,998 | 160,998 | 157,998 | 159,000 | 19 |
| 2003/09/10 | 163,002 | 166,998 | 157,002 | 163,998 | 38 |
| 2003/09/09 | 166,002 | 169,002 | 163,002 | 163,002 | 10 |
| 2003/09/08 | 156,000 | 166,002 | 156,000 | 166,002 | 22 |
| 2003/09/05 | 157,998 | 159,000 | 154,998 | 154,998 | 18 |
| 2003/09/04 | 154,002 | 156,000 | 153,000 | 154,002 | 22 |
| 2003/09/03 | 163,998 | 163,998 | 154,002 | 159,000 | 77 |
| 2003/09/02 | 166,998 | 166,998 | 162,000 | 163,998 | 17 |
| 2003/09/01 | 168,000 | 169,002 | 162,000 | 163,998 | 58 |
| 2003/08/29 | 172,002 | 172,002 | 165,000 | 165,000 | 136 |
| 2003/08/28 | 160,002 | 181,002 | 160,002 | 169,002 | 195 |
| 2003/08/27 | 153,000 | 159,000 | 153,000 | 156,000 | 59 |
| 2003/08/26 | 157,998 | 157,998 | 150,000 | 151,998 | 38 |
| 2003/08/25 | 150,000 | 151,002 | 150,000 | 150,000 | 24 |
| 2003/08/22 | 153,000 | 153,000 | 148,998 | 148,998 | 8 |
| 2003/08/21 | 154,998 | 157,998 | 147,000 | 151,998 | 57 |
| 2003/08/20 | 144,000 | 151,998 | 144,000 | 151,998 | 79 |
| 2003/08/19 | 145,002 | 145,998 | 142,002 | 142,002 | 31 |
| 2003/08/18 | 144,000 | 145,002 | 142,002 | 144,000 | 17 |
| 2003/08/15 | 144,000 | 145,002 | 144,000 | 144,000 | 16 |
| 2003/08/14 | 145,998 | 145,998 | 142,998 | 142,998 | 16 |
| 2003/08/13 | 141,000 | 144,000 | 141,000 | 144,000 | 29 |
| 2003/08/12 | 144,000 | 144,000 | 139,998 | 139,998 | 22 |
| 2003/08/11 | 138,000 | 142,002 | 138,000 | 142,002 | 13 |
| 2003/08/08 | 139,002 | 139,002 | 136,002 | 138,000 | 5 |
| 2003/08/07 | 133,998 | 135,000 | 130,998 | 130,998 | 25 |
| 2003/08/06 | 136,998 | 136,998 | 135,000 | 135,000 | 13 |
| 2003/08/05 | 139,998 | 139,998 | 136,998 | 136,998 | 6 |
| 2003/08/04 | 136,002 | 139,998 | 136,002 | 139,998 | 16 |
| 2003/08/01 | 135,000 | 142,998 | 133,998 | 142,998 | 19 |
| 2003/07/31 | 139,002 | 139,002 | 135,000 | 135,000 | 11 |
| 2003/07/29 | 138,000 | 138,000 | 135,000 | 136,002 | 13 |
| 2003/07/28 | 142,998 | 142,998 | 139,998 | 139,998 | 9 |
| 2003/07/25 | 139,998 | 139,998 | 135,000 | 135,000 | 13 |
| 2003/07/24 | 136,002 | 136,002 | 132,000 | 133,998 | 33 |
| 2003/07/23 | 135,000 | 136,002 | 135,000 | 135,000 | 7 |
| 2003/07/22 | 135,000 | 136,998 | 133,998 | 136,998 | 13 |
| 2003/07/18 | 135,000 | 135,000 | 133,998 | 133,998 | 14 |
| 2003/07/17 | 136,998 | 136,998 | 135,000 | 135,000 | 14 |
| 2003/07/16 | 136,998 | 139,002 | 136,998 | 139,002 | 8 |
| 2003/07/15 | 135,000 | 136,002 | 133,998 | 135,000 | 17 |
| 2003/07/14 | 136,998 | 139,998 | 133,002 | 133,002 | 28 |
| 2003/07/11 | 139,998 | 142,002 | 135,000 | 135,000 | 34 |
| 2003/07/10 | 138,000 | 139,002 | 136,998 | 139,002 | 24 |
| 2003/07/09 | 135,000 | 139,002 | 135,000 | 135,000 | 14 |
| 2003/07/08 | 133,998 | 136,002 | 130,998 | 135,000 | 59 |
| 2003/07/07 | 144,000 | 144,000 | 135,000 | 136,002 | 21 |
| 2003/07/04 | 145,002 | 145,998 | 142,998 | 144,000 | 12 |
| 2003/07/03 | 144,000 | 145,002 | 142,998 | 145,002 | 16 |
| 2003/07/02 | 148,998 | 148,998 | 139,998 | 144,000 | 58 |
| 2003/07/01 | 151,002 | 154,998 | 150,000 | 154,998 | 51 |
| 2003/06/30 | 139,998 | 150,000 | 139,998 | 150,000 | 23 |
| 2003/06/27 | 136,002 | 139,998 | 135,000 | 139,998 | 29 |
| 2003/06/26 | 139,998 | 139,998 | 139,002 | 139,002 | 20 |
| 2003/06/25 | 139,998 | 139,998 | 136,002 | 136,002 | 16 |
| 2003/06/24 | 133,002 | 133,998 | 130,998 | 133,998 | 23 |
| 2003/06/23 | 133,002 | 135,000 | 133,002 | 133,998 | 13 |
| 2003/06/20 | 133,998 | 139,998 | 133,998 | 139,998 | 14 |
| 2003/06/19 | 138,000 | 138,000 | 130,002 | 135,000 | 43 |
| 2003/06/18 | 138,000 | 138,000 | 136,998 | 138,000 | 10 |
| 2003/06/17 | 144,000 | 144,000 | 138,000 | 138,000 | 17 |
| 2003/06/16 | 141,000 | 144,000 | 138,000 | 138,000 | 19 |
| 2003/06/13 | 144,000 | 145,002 | 142,002 | 142,002 | 29 |
| 2003/06/12 | 145,998 | 147,000 | 142,002 | 142,002 | 13 |
| 2003/06/11 | 145,002 | 145,998 | 145,002 | 145,998 | 10 |
| 2003/06/10 | 142,002 | 144,000 | 136,002 | 142,002 | 52 |
| 2003/06/09 | 148,002 | 148,002 | 142,002 | 142,002 | 38 |
| 2003/06/06 | 145,002 | 148,998 | 142,998 | 148,002 | 20 |
| 2003/06/05 | 148,998 | 148,998 | 147,000 | 148,002 | 27 |
| 2003/06/04 | 148,998 | 150,000 | 147,000 | 148,998 | 22 |
| 2003/06/03 | 153,000 | 153,000 | 148,002 | 150,000 | 54 |
| 2003/06/02 | 148,002 | 154,002 | 148,002 | 154,002 | 25 |
| 2003/05/30 | 150,000 | 153,000 | 150,000 | 153,000 | 3 |
| 2003/05/29 | 151,998 | 151,998 | 147,000 | 148,998 | 38 |
| 2003/05/28 | 154,998 | 154,998 | 148,998 | 148,998 | 27 |
| 2003/05/27 | 159,000 | 159,000 | 151,002 | 154,998 | 31 |
| 2003/05/26 | 160,998 | 163,998 | 157,002 | 157,998 | 14 |
| 2003/05/23 | 154,002 | 160,002 | 150,000 | 160,002 | 46 |
| 2003/05/22 | 151,998 | 153,000 | 147,000 | 147,000 | 27 |
| 2003/05/21 | 151,998 | 154,002 | 151,002 | 151,002 | 25 |
| 2003/05/20 | 151,002 | 154,998 | 147,000 | 153,000 | 49 |
| 2003/05/19 | 166,998 | 166,998 | 151,002 | 154,998 | 90 |
| 2003/05/16 | 175,998 | 175,998 | 166,998 | 166,998 | 82 |
| 2003/05/15 | 168,000 | 178,002 | 166,002 | 169,998 | 137 |
| 2003/05/14 | 165,000 | 184,998 | 162,000 | 165,000 | 388 |
| 2003/05/13 | 154,998 | 160,998 | 151,002 | 160,002 | 114 |
| 2003/05/12 | 150,000 | 151,998 | 150,000 | 150,000 | 86 |
| 2003/05/09 | 151,998 | 151,998 | 142,002 | 144,000 | 110 |
| 2003/05/08 | 142,002 | 159,000 | 139,002 | 151,998 | 297 |
| 2003/05/07 | 142,002 | 147,000 | 142,002 | 142,002 | 30 |
| 2003/05/06 | 139,002 | 148,002 | 139,002 | 142,002 | 38 |
| 2003/05/02 | 136,002 | 136,998 | 130,998 | 135,000 | 47 |
| 2003/05/01 | 130,002 | 135,000 | 130,002 | 135,000 | 26 |
| 2003/04/30 | 132,000 | 135,000 | 130,002 | 130,002 | 35 |
| 2003/04/28 | 133,998 | 133,998 | 130,002 | 130,002 | 15 |
| 2003/04/25 | 142,998 | 142,998 | 130,002 | 133,998 | 81 |
| 2003/04/24 | 138,000 | 145,002 | 138,000 | 142,002 | 44 |
| 2003/04/23 | 145,998 | 148,002 | 138,000 | 138,000 | 40 |
| 2003/04/22 | 148,002 | 156,000 | 145,002 | 145,998 | 42 |
| 2003/04/21 | 147,000 | 153,000 | 142,002 | 144,000 | 49 |
| 2003/04/18 | 160,998 | 160,998 | 145,998 | 150,000 | 72 |
| 2003/04/17 | 154,998 | 168,000 | 154,998 | 160,002 | 213 |
| 2003/04/16 | 139,998 | 151,998 | 136,998 | 151,998 | 164 |
| 2003/04/15 | 145,002 | 145,002 | 135,000 | 139,998 | 59 |
| 2003/04/14 | 147,000 | 150,000 | 138,000 | 142,998 | 157 |
| 2003/04/11 | 130,002 | 145,002 | 127,998 | 139,002 | 181 |
| 2003/04/10 | 120,000 | 133,002 | 120,000 | 130,998 | 60 |
| 2003/04/09 | 121,002 | 121,002 | 118,002 | 120,000 | 37 |
| 2003/04/08 | 118,998 | 126,000 | 118,998 | 124,002 | 45 |
| 2003/04/07 | 129,000 | 129,000 | 121,998 | 123,000 | 44 |
| 2003/04/04 | 139,998 | 139,998 | 124,998 | 127,002 | 162 |
| 2003/04/03 | 106,002 | 124,002 | 105,000 | 124,002 | 99 |
| 2003/04/02 | 106,002 | 108,000 | 103,002 | 103,998 | 25 |
| 2003/04/01 | 105,000 | 106,998 | 105,000 | 106,998 | 11 |
| 2003/03/31 | 112,998 | 112,998 | 105,000 | 105,000 | 31 |
| 2003/03/28 | 106,002 | 109,002 | 105,000 | 109,002 | 22 |
| 2003/03/27 | 108,000 | 108,000 | 103,002 | 103,002 | 32 |
| 2003/03/26 | 114,000 | 114,000 | 105,000 | 108,000 | 42 |
| 2003/03/25 | 120,000 | 120,000 | 112,002 | 117,000 | 32 |
| 2003/03/24 | 120,000 | 120,000 | 112,002 | 114,000 | 38 |
| 2003/03/20 | 109,998 | 109,998 | 106,002 | 109,998 | 16 |
| 2003/03/19 | 112,998 | 114,000 | 106,002 | 112,002 | 29 |
| 2003/03/18 | 111,000 | 115,002 | 111,000 | 114,000 | 22 |
| 2003/03/17 | 117,000 | 117,000 | 105,000 | 109,002 | 40 |
| 2003/03/14 | 114,000 | 121,998 | 114,000 | 115,002 | 37 |
| 2003/03/13 | 106,998 | 112,002 | 106,998 | 109,998 | 14 |
| 2003/03/12 | 100,002 | 115,998 | 100,002 | 111,000 | 26 |
| 2003/03/11 | 102,000 | 103,998 | 102,000 | 103,002 | 26 |
| 2003/03/10 | 112,002 | 112,998 | 109,998 | 109,998 | 23 |
| 2003/03/07 | 118,998 | 118,998 | 112,002 | 112,998 | 20 |
| 2003/03/06 | 127,002 | 133,002 | 121,998 | 127,002 | 49 |
| 2003/03/05 | 115,002 | 135,000 | 109,998 | 130,998 | 127 |
| 2003/03/04 | 121,002 | 121,002 | 111,000 | 115,002 | 81 |
| 2003/03/03 | 124,998 | 126,000 | 121,002 | 121,002 | 46 |
| 2003/02/28 | 121,002 | 127,998 | 112,998 | 124,998 | 123 |
| 2003/02/27 | 132,000 | 133,002 | 124,002 | 126,000 | 73 |
| 2003/02/26 | 138,000 | 139,998 | 129,000 | 132,000 | 38 |
| 2003/02/25 | 139,998 | 139,998 | 124,998 | 138,000 | 53 |
| 2003/02/24 | 145,998 | 145,998 | 133,002 | 133,998 | 68 |
| 2003/02/21 | 166,998 | 166,998 | 142,002 | 148,002 | 133 |
| 2003/02/20 | 148,002 | 148,002 | 144,000 | 144,000 | 10 |
| 2003/02/19 | 151,998 | 156,000 | 145,998 | 148,002 | 58 |
| 2003/02/18 | 145,002 | 154,998 | 136,998 | 154,998 | 88 |
| 2003/02/17 | 172,998 | 174,000 | 153,000 | 153,000 | 107 |
| 2003/02/14 | 178,998 | 178,998 | 169,998 | 174,000 | 64 |
| 2003/02/13 | 183,000 | 183,000 | 171,000 | 175,998 | 190 |
| 2003/02/12 | 181,002 | 199,998 | 175,002 | 177,000 | 167 |
| 2003/02/10 | 211,998 | 214,998 | 186,000 | 192,000 | 191 |
| 2003/02/07 | 235,002 | 235,002 | 207,000 | 217,002 | 959 |
| 2003/02/06 | 169,998 | 202,998 | 169,998 | 202,998 | 701 |
| 2003/02/05 | 184,998 | 186,000 | 165,000 | 172,998 | 420 |
| 2003/02/04 | 214,002 | 214,002 | 180,000 | 187,002 | 534 |
| 2003/02/03 | 223,998 | 238,998 | 207,000 | 214,002 | 730 |
| 2003/01/31 | 193,002 | 241,002 | 183,000 | 229,002 | 2,749 |
| 2003/01/30 | 252,000 | 271,998 | 211,998 | 211,998 | 3,654 |