アサガミ(9311)の株価時系列情報
アサガミ(9311)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 410 | 415 | 410 | 414 | 42,000 |
| 1985/12/27 | 432 | 439 | 430 | 430 | 27,000 |
| 1985/12/26 | 443 | 444 | 415 | 426 | 102,000 |
| 1985/12/25 | 500 | 510 | 449 | 449 | 327,000 |
| 1985/12/24 | 434 | 480 | 430 | 480 | 372,000 |
| 1985/12/23 | 385 | 404 | 384 | 400 | 209,000 |
| 1985/12/21 | 360 | 375 | 360 | 370 | 108,000 |
| 1985/12/20 | 337 | 358 | 336 | 350 | 84,000 |
| 1985/12/19 | 320 | 327 | 315 | 327 | 39,000 |
| 1985/12/18 | 299 | 320 | 299 | 320 | 24,000 |
| 1985/12/17 | 296 | 297 | 296 | 297 | 9,000 |
| 1985/12/16 | 294 | 295 | 294 | 295 | 11,000 |
| 1985/12/13 | 295 | 295 | 295 | 295 | 5,000 |
| 1985/12/12 | 285 | 285 | 285 | 285 | 6,000 |
| 1985/12/11 | 276 | 276 | 275 | 275 | 15,000 |
| 1985/12/10 | 274 | 275 | 274 | 275 | 3,000 |
| 1985/12/07 | 272 | 272 | 272 | 272 | 2,000 |
| 1985/12/06 | 275 | 275 | 272 | 272 | 12,000 |
| 1985/12/02 | 279 | 279 | 270 | 270 | 7,000 |
| 1985/11/30 | 285 | 285 | 280 | 280 | 5,000 |
| 1985/11/29 | 284 | 284 | 284 | 284 | 1,000 |
| 1985/11/27 | 284 | 284 | 284 | 284 | 2,000 |
| 1985/11/25 | 283 | 284 | 283 | 284 | 4,000 |
| 1985/11/22 | 281 | 282 | 281 | 281 | 9,000 |
| 1985/11/20 | 282 | 282 | 281 | 281 | 12,000 |
| 1985/11/18 | 284 | 284 | 284 | 284 | 3,000 |
| 1985/11/16 | 285 | 285 | 284 | 284 | 2,000 |
| 1985/11/15 | 284 | 284 | 284 | 284 | 1,000 |
| 1985/11/13 | 282 | 282 | 282 | 282 | 1,000 |
| 1985/11/12 | 281 | 281 | 281 | 281 | 17,000 |
| 1985/11/11 | 285 | 285 | 281 | 281 | 7,000 |
| 1985/11/08 | 286 | 286 | 286 | 286 | 5,000 |
| 1985/11/07 | 281 | 281 | 281 | 281 | 6,000 |
| 1985/11/06 | 285 | 287 | 285 | 286 | 8,000 |
| 1985/11/02 | 292 | 293 | 292 | 292 | 13,000 |
| 1985/11/01 | 294 | 294 | 294 | 294 | 3,000 |
| 1985/10/31 | 293 | 293 | 292 | 292 | 3,000 |
| 1985/10/30 | 292 | 292 | 292 | 292 | 2,000 |
| 1985/10/29 | 292 | 292 | 292 | 292 | 1,000 |
| 1985/10/26 | 293 | 293 | 293 | 293 | 2,000 |
| 1985/10/25 | 292 | 292 | 292 | 292 | 7,000 |
| 1985/10/24 | 290 | 292 | 290 | 292 | 3,000 |
| 1985/10/22 | 304 | 304 | 292 | 292 | 3,000 |
| 1985/10/21 | 310 | 310 | 310 | 310 | 6,000 |
| 1985/10/19 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/10/18 | 295 | 295 | 290 | 290 | 10,000 |
| 1985/10/17 | 295 | 295 | 295 | 295 | 9,000 |
| 1985/10/16 | 303 | 303 | 300 | 303 | 9,000 |
| 1985/10/14 | 303 | 303 | 303 | 303 | 3,000 |
| 1985/10/11 | 301 | 303 | 301 | 303 | 4,000 |
| 1985/10/09 | 301 | 303 | 301 | 303 | 12,000 |
| 1985/10/08 | 304 | 304 | 303 | 303 | 15,000 |
| 1985/10/07 | 304 | 304 | 303 | 303 | 5,000 |
| 1985/10/05 | 303 | 305 | 303 | 303 | 19,000 |
| 1985/10/04 | 302 | 303 | 302 | 303 | 10,000 |
| 1985/10/03 | 315 | 315 | 315 | 315 | 8,000 |
| 1985/10/01 | 346 | 346 | 338 | 338 | 25,000 |
| 1985/09/30 | 345 | 350 | 345 | 346 | 42,000 |
| 1985/09/28 | 336 | 350 | 336 | 345 | 30,000 |
| 1985/09/27 | 316 | 335 | 316 | 334 | 14,000 |
| 1985/09/26 | 311 | 312 | 310 | 310 | 24,000 |
| 1985/09/24 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/09/21 | 314 | 320 | 314 | 317 | 6,000 |
| 1985/09/20 | 320 | 320 | 315 | 315 | 9,000 |
| 1985/09/19 | 340 | 340 | 330 | 330 | 5,000 |
| 1985/09/18 | 340 | 340 | 335 | 340 | 19,000 |
| 1985/09/17 | 350 | 353 | 341 | 341 | 32,000 |
| 1985/09/13 | 355 | 355 | 350 | 350 | 17,000 |
| 1985/09/12 | 354 | 356 | 348 | 355 | 24,000 |
| 1985/09/11 | 379 | 380 | 354 | 360 | 37,000 |
| 1985/09/10 | 368 | 384 | 368 | 380 | 104,000 |
| 1985/09/09 | 350 | 372 | 349 | 368 | 67,000 |
| 1985/09/07 | 342 | 350 | 342 | 348 | 46,000 |
| 1985/09/06 | 340 | 340 | 337 | 340 | 20,000 |
| 1985/09/05 | 339 | 339 | 335 | 336 | 23,000 |
| 1985/09/04 | 335 | 340 | 335 | 339 | 19,000 |
| 1985/09/03 | 335 | 338 | 335 | 335 | 36,000 |
| 1985/09/02 | 331 | 340 | 331 | 340 | 13,000 |
| 1985/08/31 | 332 | 332 | 330 | 332 | 14,000 |
| 1985/08/30 | 332 | 336 | 322 | 325 | 26,000 |
| 1985/08/29 | 333 | 350 | 330 | 332 | 80,000 |
| 1985/08/28 | 320 | 350 | 319 | 332 | 86,000 |
| 1985/08/27 | 300 | 320 | 300 | 320 | 27,000 |
| 1985/08/26 | 300 | 300 | 300 | 300 | 17,000 |
| 1985/08/24 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/08/23 | 285 | 290 | 285 | 286 | 18,000 |
| 1985/08/22 | 285 | 285 | 285 | 285 | 4,000 |
| 1985/08/19 | 279 | 279 | 278 | 278 | 6,000 |
| 1985/08/17 | 276 | 276 | 276 | 276 | 2,000 |
| 1985/08/15 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/08/13 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/08/12 | 275 | 275 | 275 | 275 | 2,000 |
| 1985/08/09 | 280 | 280 | 276 | 276 | 4,000 |
| 1985/08/08 | 276 | 276 | 275 | 275 | 8,000 |
| 1985/08/07 | 280 | 280 | 276 | 276 | 3,000 |
| 1985/08/06 | 280 | 280 | 275 | 280 | 15,000 |
| 1985/08/05 | 280 | 280 | 274 | 274 | 6,000 |
| 1985/08/01 | 273 | 273 | 272 | 272 | 8,000 |
| 1985/07/31 | 280 | 280 | 278 | 278 | 3,000 |
| 1985/07/30 | 285 | 285 | 280 | 280 | 3,000 |
| 1985/07/29 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/07/27 | 289 | 289 | 288 | 288 | 2,000 |
| 1985/07/26 | 299 | 299 | 289 | 289 | 10,000 |
| 1985/07/25 | 300 | 302 | 300 | 300 | 13,000 |
| 1985/07/24 | 285 | 291 | 285 | 290 | 6,000 |
| 1985/07/23 | 283 | 285 | 283 | 285 | 7,000 |
| 1985/07/22 | 282 | 283 | 282 | 283 | 5,000 |
| 1985/07/20 | 282 | 282 | 282 | 282 | 4,000 |
| 1985/07/19 | 282 | 282 | 282 | 282 | 1,000 |
| 1985/07/16 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/07/15 | 290 | 290 | 285 | 285 | 11,000 |
| 1985/07/12 | 299 | 299 | 291 | 291 | 3,000 |
| 1985/07/11 | 304 | 305 | 290 | 300 | 6,000 |
| 1985/07/10 | 309 | 309 | 309 | 309 | 4,000 |
| 1985/07/09 | 300 | 300 | 295 | 295 | 9,000 |
| 1985/07/08 | 310 | 310 | 305 | 307 | 11,000 |
| 1985/07/06 | 297 | 300 | 297 | 300 | 4,000 |
| 1985/07/03 | 284 | 284 | 281 | 281 | 5,000 |
| 1985/07/02 | 293 | 293 | 293 | 293 | 1,000 |
| 1985/07/01 | 300 | 300 | 300 | 300 | 8,000 |
| 1985/06/29 | 287 | 287 | 284 | 284 | 5,000 |
| 1985/06/28 | 283 | 287 | 283 | 287 | 5,000 |
| 1985/06/27 | 287 | 288 | 287 | 287 | 5,000 |
| 1985/06/26 | 280 | 290 | 280 | 290 | 22,000 |
| 1985/06/25 | 289 | 289 | 280 | 280 | 8,000 |
| 1985/06/24 | 293 | 301 | 290 | 290 | 16,000 |
| 1985/06/22 | 286 | 286 | 286 | 286 | 6,000 |
| 1985/06/21 | 281 | 281 | 281 | 281 | 2,000 |
| 1985/06/20 | 289 | 291 | 286 | 286 | 8,000 |
| 1985/06/19 | 295 | 300 | 291 | 293 | 39,000 |
| 1985/06/18 | 310 | 310 | 310 | 310 | 12,000 |
| 1985/06/17 | 340 | 340 | 330 | 330 | 31,000 |
| 1985/06/15 | 335 | 340 | 335 | 335 | 76,000 |
| 1985/06/14 | 319 | 320 | 319 | 320 | 33,000 |
| 1985/06/13 | 309 | 314 | 309 | 314 | 12,000 |
| 1985/06/12 | 296 | 300 | 295 | 300 | 7,000 |
| 1985/06/11 | 294 | 300 | 294 | 295 | 4,000 |
| 1985/06/10 | 287 | 287 | 285 | 285 | 2,000 |
| 1985/06/07 | 278 | 280 | 278 | 280 | 7,000 |
| 1985/06/05 | 270 | 278 | 270 | 278 | 15,000 |
| 1985/06/04 | 277 | 277 | 271 | 271 | 4,000 |
| 1985/05/31 | 280 | 280 | 280 | 280 | 13,000 |
| 1985/05/29 | 301 | 312 | 301 | 312 | 11,000 |
| 1985/05/27 | 283 | 285 | 283 | 283 | 4,000 |
| 1985/05/25 | 278 | 282 | 278 | 282 | 4,000 |
| 1985/05/24 | 282 | 282 | 282 | 282 | 4,000 |
| 1985/05/23 | 284 | 284 | 283 | 283 | 2,000 |
| 1985/05/22 | 290 | 290 | 283 | 283 | 4,000 |
| 1985/05/20 | 294 | 294 | 290 | 290 | 11,000 |
| 1985/05/18 | 284 | 284 | 284 | 284 | 5,000 |
| 1985/05/17 | 283 | 286 | 283 | 283 | 20,000 |
| 1985/05/13 | 318 | 325 | 318 | 318 | 16,000 |
| 1985/05/10 | 320 | 320 | 314 | 318 | 33,000 |
| 1985/05/09 | 320 | 320 | 315 | 315 | 5,000 |
| 1985/05/08 | 322 | 322 | 319 | 321 | 10,000 |
| 1985/05/07 | 330 | 330 | 321 | 322 | 17,000 |
| 1985/05/02 | 344 | 344 | 325 | 325 | 21,000 |
| 1985/05/01 | 340 | 344 | 335 | 344 | 16,000 |
| 1985/04/30 | 340 | 340 | 334 | 334 | 20,000 |
| 1985/04/27 | 322 | 334 | 321 | 334 | 11,000 |
| 1985/04/26 | 320 | 321 | 319 | 321 | 11,000 |
| 1985/04/25 | 325 | 326 | 320 | 320 | 22,000 |
| 1985/04/24 | 320 | 321 | 320 | 321 | 17,000 |
| 1985/04/23 | 335 | 335 | 335 | 335 | 8,000 |
| 1985/04/22 | 326 | 326 | 320 | 320 | 8,000 |
| 1985/04/20 | 326 | 326 | 326 | 326 | 4,000 |
| 1985/04/19 | 327 | 331 | 320 | 331 | 11,000 |
| 1985/04/18 | 347 | 350 | 346 | 350 | 7,000 |
| 1985/04/17 | 328 | 338 | 323 | 338 | 21,000 |
| 1985/04/16 | 365 | 365 | 351 | 351 | 38,000 |
| 1985/04/15 | 376 | 380 | 365 | 365 | 100,000 |
| 1985/04/12 | 340 | 363 | 339 | 363 | 76,000 |
| 1985/04/11 | 322 | 340 | 322 | 339 | 32,000 |
| 1985/04/10 | 349 | 350 | 327 | 327 | 42,000 |
| 1985/04/09 | 333 | 350 | 330 | 345 | 54,000 |
| 1985/04/08 | 330 | 333 | 330 | 332 | 70,000 |
| 1985/04/06 | 389 | 389 | 378 | 378 | 54,000 |
| 1985/04/05 | 326 | 389 | 320 | 389 | 185,000 |
| 1985/04/04 | 289 | 308 | 289 | 308 | 33,000 |
| 1985/04/03 | 260 | 280 | 260 | 280 | 45,000 |
| 1985/04/02 | 250 | 260 | 250 | 260 | 34,000 |
| 1985/04/01 | 250 | 250 | 250 | 250 | 15,000 |
| 1985/03/29 | 225 | 229 | 225 | 229 | 31,000 |
| 1985/03/28 | 225 | 225 | 225 | 225 | 16,000 |
| 1985/03/27 | 229 | 229 | 225 | 225 | 5,000 |
| 1985/03/26 | 229 | 229 | 229 | 229 | 1,000 |
| 1985/03/25 | 229 | 229 | 229 | 229 | 2,000 |
| 1985/03/23 | 223 | 225 | 223 | 225 | 15,000 |
| 1985/03/22 | 224 | 224 | 224 | 224 | 5,000 |
| 1985/03/20 | 220 | 224 | 215 | 224 | 14,000 |
| 1985/03/19 | 223 | 223 | 210 | 222 | 15,000 |
| 1985/03/18 | 224 | 224 | 224 | 224 | 1,000 |
| 1985/03/16 | 220 | 225 | 220 | 225 | 30,000 |
| 1985/03/12 | 210 | 210 | 210 | 210 | 4,000 |
| 1985/03/11 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/03/08 | 201 | 201 | 201 | 201 | 3,000 |
| 1985/03/06 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/03/01 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/02/28 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/02/27 | 211 | 211 | 211 | 211 | 1,000 |
| 1985/02/26 | 210 | 210 | 210 | 210 | 7,000 |
| 1985/02/25 | 215 | 215 | 215 | 215 | 3,000 |
| 1985/02/23 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/02/22 | 220 | 222 | 220 | 220 | 5,000 |
| 1985/02/21 | 220 | 224 | 220 | 224 | 9,000 |
| 1985/02/20 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/02/16 | 190 | 191 | 190 | 191 | 2,000 |
| 1985/02/15 | 215 | 215 | 200 | 200 | 5,000 |
| 1985/02/12 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/02/08 | 210 | 220 | 209 | 220 | 14,000 |
| 1985/02/07 | 200 | 200 | 200 | 200 | 5,000 |
| 1985/02/06 | 210 | 210 | 210 | 210 | 6,000 |
| 1985/02/02 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/02/01 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/01/31 | 203 | 203 | 203 | 203 | 2,000 |
| 1985/01/29 | 203 | 210 | 203 | 210 | 10,000 |
| 1985/01/26 | 203 | 203 | 203 | 203 | 1,000 |
| 1985/01/25 | 203 | 203 | 203 | 203 | 1,000 |
| 1985/01/24 | 203 | 203 | 203 | 203 | 1,000 |
| 1985/01/23 | 193 | 193 | 193 | 193 | 2,000 |
| 1985/01/11 | 218 | 218 | 218 | 218 | 2,000 |
| 1985/01/09 | 218 | 218 | 217 | 218 | 11,000 |