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 |
|---|---|---|---|---|---|
| 2004/12/30 | 60,400 | 63,000 | 59,800 | 62,800 | 259 |
| 2004/12/29 | 54,900 | 58,400 | 54,000 | 58,400 | 99 |
| 2004/12/28 | 51,800 | 53,400 | 51,400 | 53,400 | 120 |
| 2004/12/27 | 50,300 | 52,000 | 50,300 | 50,800 | 113 |
| 2004/12/24 | 53,900 | 53,900 | 50,300 | 50,300 | 250 |
| 2004/12/22 | 53,900 | 54,000 | 52,900 | 52,900 | 226 |
| 2004/12/21 | 51,100 | 52,500 | 51,000 | 51,900 | 192 |
| 2004/12/20 | 51,000 | 52,000 | 50,500 | 50,900 | 93 |
| 2004/12/17 | 51,200 | 51,200 | 49,900 | 50,000 | 144 |
| 2004/12/16 | 49,800 | 50,600 | 47,600 | 50,500 | 170 |
| 2004/12/15 | 52,100 | 52,300 | 49,500 | 50,800 | 140 |
| 2004/12/14 | 55,400 | 55,400 | 53,000 | 53,100 | 133 |
| 2004/12/13 | 56,500 | 56,900 | 55,300 | 55,500 | 92 |
| 2004/12/10 | 56,000 | 56,900 | 55,200 | 56,900 | 97 |
| 2004/12/09 | 56,300 | 57,100 | 55,100 | 56,700 | 127 |
| 2004/12/08 | 55,900 | 56,500 | 55,100 | 56,100 | 133 |
| 2004/12/07 | 57,000 | 57,000 | 56,000 | 56,000 | 125 |
| 2004/12/06 | 59,000 | 59,100 | 58,000 | 58,000 | 130 |
| 2004/12/03 | 60,600 | 60,600 | 59,200 | 59,200 | 95 |
| 2004/12/02 | 60,000 | 60,600 | 60,000 | 60,600 | 45 |
| 2004/12/01 | 61,000 | 61,000 | 59,300 | 59,300 | 72 |
| 2004/11/30 | 61,000 | 61,500 | 60,200 | 60,200 | 58 |
| 2004/11/29 | 61,000 | 62,500 | 60,300 | 61,100 | 120 |
| 2004/11/26 | 63,000 | 63,000 | 62,000 | 62,000 | 109 |
| 2004/11/25 | 65,000 | 65,000 | 62,400 | 62,500 | 84 |
| 2004/11/24 | 65,800 | 65,800 | 64,500 | 64,500 | 24 |
| 2004/11/22 | 65,000 | 65,800 | 64,500 | 65,800 | 33 |
| 2004/11/19 | 66,500 | 66,500 | 66,000 | 66,000 | 29 |
| 2004/11/18 | 69,000 | 69,900 | 66,500 | 66,500 | 28 |
| 2004/11/17 | 67,000 | 69,600 | 67,000 | 69,000 | 48 |
| 2004/11/16 | 69,900 | 70,000 | 67,000 | 67,000 | 76 |
| 2004/11/15 | 67,100 | 69,600 | 67,100 | 69,000 | 89 |
| 2004/11/12 | 66,000 | 67,000 | 65,500 | 66,700 | 38 |
| 2004/11/11 | 67,000 | 67,200 | 66,000 | 66,100 | 23 |
| 2004/11/10 | 66,200 | 67,400 | 65,000 | 65,000 | 60 |
| 2004/11/09 | 68,500 | 68,500 | 66,100 | 66,100 | 31 |
| 2004/11/08 | 66,500 | 69,000 | 66,500 | 68,500 | 37 |
| 2004/11/05 | 67,100 | 67,100 | 64,000 | 66,000 | 46 |
| 2004/11/04 | 66,900 | 67,000 | 66,500 | 66,700 | 36 |
| 2004/11/02 | 60,500 | 64,000 | 60,500 | 64,000 | 30 |
| 2004/11/01 | 60,100 | 60,900 | 59,800 | 60,000 | 45 |
| 2004/10/29 | 64,000 | 64,000 | 61,100 | 61,200 | 19 |
| 2004/10/28 | 65,000 | 65,000 | 62,000 | 64,000 | 35 |
| 2004/10/27 | 65,000 | 65,500 | 64,000 | 64,000 | 13 |
| 2004/10/26 | 64,500 | 65,500 | 64,500 | 65,000 | 33 |
| 2004/10/25 | 65,400 | 65,400 | 63,000 | 63,000 | 62 |
| 2004/10/22 | 66,000 | 67,000 | 65,000 | 65,500 | 30 |
| 2004/10/21 | 65,000 | 66,000 | 65,000 | 65,800 | 56 |
| 2004/10/20 | 66,200 | 66,200 | 65,300 | 65,400 | 22 |
| 2004/10/19 | 67,500 | 67,500 | 67,000 | 67,500 | 13 |
| 2004/10/18 | 68,500 | 68,600 | 67,500 | 67,500 | 11 |
| 2004/10/15 | 72,500 | 72,500 | 68,500 | 68,500 | 57 |
| 2004/10/14 | 70,100 | 71,000 | 69,000 | 69,500 | 42 |
| 2004/10/13 | 71,000 | 73,500 | 70,500 | 70,500 | 18 |
| 2004/10/12 | 73,500 | 73,600 | 72,000 | 72,000 | 43 |
| 2004/10/08 | 72,000 | 73,900 | 72,000 | 73,500 | 60 |
| 2004/10/07 | 71,200 | 74,000 | 71,200 | 72,100 | 54 |
| 2004/10/06 | 72,400 | 72,400 | 70,700 | 70,800 | 21 |
| 2004/10/05 | 71,600 | 72,600 | 70,100 | 70,500 | 32 |
| 2004/10/04 | 75,000 | 75,000 | 73,000 | 73,100 | 35 |
| 2004/10/01 | 71,300 | 76,000 | 71,000 | 72,000 | 108 |
| 2004/09/30 | 67,100 | 72,500 | 65,300 | 70,500 | 94 |
| 2004/09/29 | 70,100 | 74,000 | 68,600 | 68,600 | 22 |
| 2004/09/28 | 76,000 | 76,000 | 70,000 | 70,000 | 48 |
| 2004/09/27 | 79,500 | 81,400 | 74,500 | 75,000 | 83 |
| 2004/09/27 | 1 -> 2.00 分割 | ||||
| 2004/09/24 | 159,000 | 159,000 | 149,000 | 153,000 | 235 |
| 2004/09/22 | 166,000 | 167,000 | 158,000 | 160,000 | 184 |
| 2004/09/21 | 167,000 | 174,000 | 166,000 | 166,000 | 170 |
| 2004/09/17 | 160,000 | 175,000 | 158,000 | 167,000 | 366 |
| 2004/09/16 | 162,000 | 164,000 | 155,000 | 157,000 | 97 |
| 2004/09/15 | 167,000 | 168,000 | 162,000 | 165,000 | 129 |
| 2004/09/14 | 170,000 | 170,000 | 162,000 | 165,000 | 273 |
| 2004/09/13 | 180,000 | 180,000 | 161,000 | 174,000 | 668 |
| 2004/09/10 | 187,000 | 187,000 | 176,000 | 181,000 | 992 |
| 2004/09/09 | 190,000 | 190,000 | 190,000 | 190,000 | 1,017 |
| 2004/09/07 | 141,000 | 144,000 | 140,000 | 140,000 | 77 |
| 2004/09/06 | 150,000 | 150,000 | 142,000 | 145,000 | 95 |
| 2004/09/03 | 160,000 | 160,000 | 146,000 | 150,000 | 281 |
| 2004/09/02 | 167,000 | 174,000 | 158,000 | 158,000 | 766 |
| 2004/09/01 | 147,000 | 155,000 | 140,000 | 155,000 | 402 |
| 2004/08/31 | 135,000 | 136,000 | 130,000 | 135,000 | 49 |
| 2004/08/30 | 136,000 | 136,000 | 131,000 | 131,000 | 59 |
| 2004/08/27 | 132,000 | 133,000 | 128,000 | 132,000 | 38 |
| 2004/08/26 | 136,000 | 136,000 | 131,000 | 133,000 | 35 |
| 2004/08/25 | 133,000 | 133,000 | 127,000 | 133,000 | 65 |
| 2004/08/24 | 136,000 | 136,000 | 129,000 | 131,000 | 71 |
| 2004/08/23 | 132,000 | 133,000 | 130,000 | 132,000 | 40 |
| 2004/08/20 | 133,000 | 133,000 | 132,000 | 133,000 | 8 |
| 2004/08/19 | 132,000 | 136,000 | 131,000 | 133,000 | 31 |
| 2004/08/18 | 131,000 | 138,000 | 130,000 | 130,000 | 32 |
| 2004/08/17 | 136,000 | 136,000 | 130,000 | 131,000 | 34 |
| 2004/08/16 | 141,000 | 141,000 | 128,000 | 132,000 | 52 |
| 2004/08/13 | 138,000 | 139,000 | 134,000 | 139,000 | 38 |
| 2004/08/12 | 144,000 | 144,000 | 138,000 | 138,000 | 67 |
| 2004/08/11 | 146,000 | 151,000 | 142,000 | 142,000 | 99 |
| 2004/08/10 | 133,000 | 143,000 | 133,000 | 140,000 | 84 |
| 2004/08/09 | 123,000 | 129,000 | 121,000 | 129,000 | 41 |
| 2004/08/06 | 119,000 | 123,000 | 119,000 | 123,000 | 81 |
| 2004/08/05 | 125,000 | 130,000 | 120,000 | 127,000 | 101 |
| 2004/08/04 | 114,000 | 125,000 | 110,000 | 121,000 | 156 |
| 2004/08/03 | 135,000 | 139,000 | 125,000 | 126,000 | 105 |
| 2004/08/02 | 147,000 | 148,000 | 139,000 | 139,000 | 69 |
| 2004/07/30 | 140,000 | 143,000 | 139,000 | 143,000 | 44 |
| 2004/07/29 | 147,000 | 147,000 | 140,000 | 140,000 | 59 |
| 2004/07/28 | 149,000 | 150,000 | 142,000 | 146,000 | 107 |
| 2004/07/27 | 149,000 | 150,000 | 140,000 | 143,000 | 120 |
| 2004/07/26 | 156,000 | 160,000 | 150,000 | 152,000 | 181 |
| 2004/07/23 | 163,000 | 164,000 | 157,000 | 162,000 | 117 |
| 2004/07/22 | 160,000 | 164,000 | 159,000 | 161,000 | 69 |
| 2004/07/21 | 170,000 | 170,000 | 163,000 | 164,000 | 59 |
| 2004/07/20 | 166,000 | 166,000 | 160,000 | 165,000 | 79 |
| 2004/07/16 | 168,000 | 173,000 | 156,000 | 169,000 | 171 |
| 2004/07/15 | 176,000 | 179,000 | 163,000 | 166,000 | 199 |
| 2004/07/14 | 185,000 | 185,000 | 171,000 | 173,000 | 262 |
| 2004/07/13 | 177,000 | 196,000 | 171,000 | 187,000 | 948 |
| 2004/07/12 | 165,000 | 174,000 | 165,000 | 172,000 | 101 |
| 2004/07/09 | 161,000 | 167,000 | 161,000 | 163,000 | 72 |
| 2004/07/08 | 169,000 | 169,000 | 162,000 | 163,000 | 121 |
| 2004/07/07 | 160,000 | 170,000 | 160,000 | 170,000 | 173 |
| 2004/07/06 | 180,000 | 181,000 | 168,000 | 169,000 | 260 |
| 2004/07/05 | 186,000 | 187,000 | 180,000 | 181,000 | 129 |
| 2004/07/02 | 181,000 | 190,000 | 180,000 | 184,000 | 305 |
| 2004/07/01 | 182,000 | 190,000 | 179,000 | 190,000 | 323 |
| 2004/06/30 | 183,000 | 183,000 | 178,000 | 178,000 | 258 |
| 2004/06/29 | 184,000 | 188,000 | 182,000 | 183,000 | 109 |
| 2004/06/28 | 180,000 | 194,000 | 176,000 | 184,000 | 305 |
| 2004/06/25 | 179,000 | 180,000 | 174,000 | 179,000 | 102 |
| 2004/06/24 | 174,000 | 179,000 | 172,000 | 179,000 | 143 |
| 2004/06/23 | 180,000 | 181,000 | 171,000 | 175,000 | 137 |
| 2004/06/22 | 186,000 | 187,000 | 183,000 | 183,000 | 237 |
| 2004/06/21 | 190,000 | 190,000 | 183,000 | 187,000 | 242 |
| 2004/06/18 | 195,000 | 197,000 | 188,000 | 191,000 | 269 |
| 2004/06/17 | 185,000 | 199,000 | 185,000 | 197,000 | 637 |
| 2004/06/16 | 206,000 | 209,000 | 181,000 | 183,000 | 1,685 |
| 2004/06/15 | 166,000 | 193,000 | 165,000 | 193,000 | 1,949 |
| 2004/06/14 | 165,000 | 168,000 | 163,000 | 163,000 | 265 |
| 2004/06/11 | 166,000 | 168,000 | 162,000 | 162,000 | 125 |
| 2004/06/10 | 162,000 | 171,000 | 159,000 | 166,000 | 317 |
| 2004/06/09 | 166,000 | 166,000 | 161,000 | 165,000 | 125 |
| 2004/06/08 | 172,000 | 172,000 | 162,000 | 166,000 | 141 |
| 2004/06/07 | 173,000 | 173,000 | 166,000 | 171,000 | 270 |
| 2004/06/04 | 169,000 | 170,000 | 160,000 | 162,000 | 207 |
| 2004/06/03 | 176,000 | 176,000 | 168,000 | 172,000 | 327 |
| 2004/06/02 | 176,000 | 184,000 | 169,000 | 172,000 | 981 |
| 2004/06/01 | 153,000 | 167,000 | 152,000 | 167,000 | 877 |
| 2004/05/31 | 146,000 | 150,000 | 141,000 | 147,000 | 210 |
| 2004/05/28 | 151,000 | 152,000 | 140,000 | 148,000 | 242 |
| 2004/05/27 | 160,000 | 160,000 | 151,000 | 151,000 | 372 |
| 2004/05/26 | 171,000 | 171,000 | 161,000 | 163,000 | 171 |
| 2004/05/25 | 172,000 | 174,000 | 166,000 | 167,000 | 291 |
| 2004/05/24 | 171,000 | 176,000 | 164,000 | 166,000 | 422 |
| 2004/05/21 | 165,000 | 180,000 | 159,000 | 180,000 | 223 |
| 2004/05/20 | 162,000 | 176,000 | 160,000 | 162,000 | 197 |
| 2004/05/19 | 167,000 | 170,000 | 160,000 | 168,000 | 148 |
| 2004/05/18 | 160,000 | 171,000 | 160,000 | 170,000 | 60 |
| 2004/05/17 | 185,000 | 185,000 | 162,000 | 162,000 | 55 |
| 2004/05/14 | 205,000 | 206,000 | 191,000 | 192,000 | 85 |
| 2004/05/13 | 222,000 | 223,000 | 217,000 | 221,000 | 41 |
| 2004/05/12 | 199,000 | 215,000 | 199,000 | 210,000 | 41 |
| 2004/05/11 | 201,000 | 207,000 | 195,000 | 203,000 | 77 |
| 2004/05/10 | 234,000 | 234,000 | 198,000 | 201,000 | 85 |
| 2004/05/07 | 235,000 | 236,000 | 230,000 | 236,000 | 38 |
| 2004/05/06 | 240,000 | 242,000 | 237,000 | 238,000 | 49 |
| 2004/04/30 | 240,000 | 240,000 | 235,000 | 240,000 | 61 |
| 2004/04/28 | 238,000 | 247,000 | 235,000 | 245,000 | 40 |
| 2004/04/27 | 235,000 | 239,000 | 231,000 | 238,000 | 45 |
| 2004/04/26 | 258,000 | 258,000 | 241,000 | 241,000 | 60 |
| 2004/04/23 | 257,000 | 260,000 | 250,000 | 252,000 | 138 |
| 2004/04/22 | 234,000 | 251,000 | 234,000 | 250,000 | 98 |
| 2004/04/21 | 232,000 | 233,000 | 227,000 | 233,000 | 40 |
| 2004/04/20 | 235,000 | 236,000 | 227,000 | 233,000 | 56 |
| 2004/04/19 | 250,000 | 250,000 | 235,000 | 235,000 | 44 |
| 2004/04/16 | 255,000 | 255,000 | 240,000 | 248,000 | 56 |
| 2004/04/15 | 261,000 | 261,000 | 246,000 | 246,000 | 87 |
| 2004/04/14 | 256,000 | 269,000 | 244,000 | 259,000 | 179 |
| 2004/04/13 | 267,000 | 275,000 | 259,000 | 260,000 | 125 |
| 2004/04/12 | 258,000 | 267,000 | 255,000 | 265,000 | 105 |
| 2004/04/09 | 258,000 | 262,000 | 251,000 | 251,000 | 115 |
| 2004/04/08 | 268,000 | 270,000 | 251,000 | 270,000 | 225 |
| 2004/04/07 | 284,000 | 284,000 | 263,000 | 270,000 | 193 |
| 2004/04/06 | 318,000 | 318,000 | 280,000 | 285,000 | 531 |
| 2004/04/05 | 254,000 | 278,000 | 254,000 | 278,000 | 469 |
| 2004/04/02 | 229,000 | 243,000 | 228,000 | 238,000 | 327 |
| 2004/04/01 | 231,000 | 232,000 | 214,000 | 223,000 | 395 |
| 2004/03/31 | 258,000 | 259,000 | 232,000 | 239,000 | 390 |
| 2004/03/30 | 245,000 | 252,000 | 240,000 | 246,000 | 695 |
| 2004/03/29 | 205,000 | 213,000 | 192,000 | 213,000 | 611 |
| 2004/03/26 | 183,000 | 183,000 | 183,000 | 183,000 | 81 |
| 2004/03/26 | 1 -> 3.00 分割 | ||||
| 2004/03/25 | 496,002 | 499,998 | 457,998 | 463,002 | 349 |
| 2004/03/24 | 541,998 | 541,998 | 510,000 | 516,000 | 230 |
| 2004/03/23 | 538,998 | 544,002 | 523,998 | 532,002 | 150 |
| 2004/03/22 | 549,000 | 549,000 | 522,000 | 538,998 | 99 |
| 2004/03/19 | 526,002 | 549,000 | 510,000 | 537,000 | 100 |
| 2004/03/18 | 558,000 | 558,000 | 520,998 | 535,998 | 185 |
| 2004/03/17 | 589,998 | 595,002 | 558,000 | 559,998 | 97 |
| 2004/03/16 | 594,000 | 594,000 | 574,998 | 585,000 | 110 |
| 2004/03/15 | 570,000 | 610,002 | 568,002 | 595,002 | 195 |
| 2004/03/12 | 562,002 | 579,000 | 550,002 | 567,000 | 150 |
| 2004/03/11 | 546,000 | 586,002 | 535,002 | 568,002 | 419 |
| 2004/03/10 | 483,000 | 532,002 | 481,998 | 532,002 | 372 |
| 2004/03/09 | 469,002 | 483,000 | 445,002 | 481,998 | 152 |
| 2004/03/08 | 480,000 | 489,000 | 465,000 | 465,000 | 97 |
| 2004/03/05 | 484,998 | 510,000 | 448,998 | 469,998 | 351 |
| 2004/03/04 | 441,000 | 487,002 | 439,998 | 480,000 | 350 |
| 2004/03/03 | 430,002 | 450,000 | 424,002 | 439,002 | 326 |
| 2004/03/02 | 385,002 | 423,000 | 385,002 | 420,000 | 206 |
| 2004/03/01 | 397,998 | 399,000 | 379,998 | 385,002 | 84 |
| 2004/02/27 | 385,998 | 393,000 | 366,000 | 388,002 | 268 |
| 2004/02/26 | 370,998 | 411,000 | 370,002 | 385,998 | 1,009 |
| 2004/02/25 | 319,002 | 361,002 | 316,998 | 361,002 | 365 |
| 2004/02/24 | 315,000 | 325,002 | 310,002 | 310,002 | 74 |
| 2004/02/23 | 307,998 | 316,002 | 306,000 | 310,998 | 58 |
| 2004/02/20 | 309,000 | 315,000 | 304,998 | 304,998 | 74 |
| 2004/02/19 | 300,000 | 310,002 | 300,000 | 310,002 | 93 |
| 2004/02/18 | 301,998 | 301,998 | 297,000 | 300,000 | 77 |
| 2004/02/17 | 309,000 | 309,000 | 292,002 | 300,000 | 267 |
| 2004/02/16 | 337,002 | 337,002 | 304,002 | 313,998 | 598 |
| 2004/02/13 | 337,998 | 337,998 | 337,998 | 337,998 | 687 |
| 2004/02/10 | 258,000 | 258,000 | 258,000 | 258,000 | 133 |
| 2004/02/09 | 232,002 | 235,002 | 207,000 | 217,998 | 258 |
| 2004/02/06 | 192,000 | 214,998 | 190,998 | 211,998 | 325 |
| 2004/02/05 | 195,000 | 195,000 | 189,000 | 190,002 | 26 |
| 2004/02/04 | 190,002 | 201,000 | 186,000 | 199,998 | 32 |
| 2004/02/03 | 195,000 | 195,000 | 189,000 | 189,000 | 11 |
| 2004/02/02 | 192,000 | 196,002 | 190,002 | 190,998 | 23 |
| 2004/01/30 | 186,000 | 190,998 | 186,000 | 187,002 | 29 |
| 2004/01/29 | 184,998 | 184,998 | 184,002 | 184,998 | 14 |
| 2004/01/28 | 189,000 | 189,000 | 184,998 | 184,998 | 21 |
| 2004/01/27 | 190,002 | 193,998 | 189,000 | 189,000 | 17 |
| 2004/01/26 | 193,002 | 193,002 | 190,002 | 190,998 | 16 |
| 2004/01/23 | 187,998 | 190,002 | 187,998 | 187,998 | 13 |
| 2004/01/22 | 190,998 | 192,000 | 189,000 | 189,000 | 22 |
| 2004/01/21 | 193,002 | 193,002 | 190,998 | 190,998 | 19 |
| 2004/01/20 | 193,002 | 193,998 | 190,002 | 190,002 | 17 |
| 2004/01/19 | 190,002 | 190,002 | 187,998 | 190,002 | 29 |
| 2004/01/16 | 189,000 | 189,000 | 186,000 | 187,998 | 17 |
| 2004/01/15 | 189,000 | 189,000 | 187,002 | 187,998 | 9 |
| 2004/01/14 | 189,000 | 189,000 | 184,002 | 184,002 | 2 |
| 2004/01/13 | 187,998 | 187,998 | 184,002 | 187,998 | 14 |
| 2004/01/09 | 190,002 | 190,002 | 186,000 | 187,998 | 12 |
| 2004/01/08 | 189,000 | 190,002 | 189,000 | 189,000 | 16 |
| 2004/01/07 | 186,000 | 189,000 | 184,002 | 189,000 | 21 |
| 2004/01/06 | 195,000 | 195,000 | 186,000 | 186,000 | 17 |
| 2004/01/05 | 195,000 | 195,000 | 190,002 | 190,002 | 9 |