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 |
|---|---|---|---|---|---|
| 2005/12/30 | 215,000 | 217,000 | 213,000 | 213,000 | 482 |
| 2005/12/29 | 218,000 | 222,000 | 213,000 | 216,000 | 1,974 |
| 2005/12/28 | 211,000 | 219,000 | 208,000 | 214,000 | 1,523 |
| 2005/12/27 | 209,000 | 213,000 | 207,000 | 207,000 | 581 |
| 2005/12/26 | 203,000 | 214,000 | 203,000 | 214,000 | 1,164 |
| 2005/12/22 | 206,000 | 206,000 | 201,000 | 203,000 | 309 |
| 2005/12/21 | 210,000 | 210,000 | 204,000 | 206,000 | 591 |
| 2005/12/20 | 210,000 | 214,000 | 209,000 | 209,000 | 800 |
| 2005/12/19 | 204,000 | 216,000 | 204,000 | 214,000 | 1,685 |
| 2005/12/16 | 211,000 | 211,000 | 204,000 | 204,000 | 414 |
| 2005/12/15 | 206,000 | 216,000 | 205,000 | 208,000 | 1,498 |
| 2005/12/14 | 200,000 | 213,000 | 200,000 | 209,000 | 2,484 |
| 2005/12/13 | 200,000 | 201,000 | 197,000 | 198,000 | 420 |
| 2005/12/12 | 201,000 | 203,000 | 198,000 | 199,000 | 386 |
| 2005/12/09 | 194,000 | 201,000 | 194,000 | 200,000 | 366 |
| 2005/12/08 | 199,000 | 199,000 | 195,000 | 196,000 | 443 |
| 2005/12/07 | 202,000 | 203,000 | 198,000 | 199,000 | 530 |
| 2005/12/06 | 203,000 | 206,000 | 201,000 | 201,000 | 677 |
| 2005/12/05 | 201,000 | 208,000 | 200,000 | 204,000 | 818 |
| 2005/12/02 | 204,000 | 205,000 | 200,000 | 201,000 | 571 |
| 2005/12/01 | 210,000 | 214,000 | 204,000 | 206,000 | 697 |
| 2005/11/30 | 203,000 | 212,000 | 203,000 | 210,000 | 973 |
| 2005/11/29 | 200,000 | 206,000 | 199,000 | 203,000 | 532 |
| 2005/11/28 | 202,000 | 204,000 | 198,000 | 200,000 | 441 |
| 2005/11/25 | 205,000 | 211,000 | 199,000 | 199,000 | 852 |
| 2005/11/24 | 213,000 | 214,000 | 200,000 | 201,000 | 758 |
| 2005/11/22 | 220,000 | 227,000 | 209,000 | 212,000 | 960 |
| 2005/11/21 | 218,000 | 230,000 | 218,000 | 220,000 | 1,225 |
| 2005/11/18 | 217,000 | 240,000 | 214,000 | 221,000 | 3,181 |
| 2005/11/17 | 220,000 | 222,000 | 214,000 | 217,000 | 596 |
| 2005/11/16 | 225,000 | 228,000 | 219,000 | 220,000 | 916 |
| 2005/11/15 | 225,000 | 235,000 | 219,000 | 221,000 | 1,655 |
| 2005/11/14 | 238,000 | 250,000 | 230,000 | 231,000 | 7,833 |
| 2005/11/11 | 221,000 | 229,000 | 213,000 | 226,000 | 3,524 |
| 2005/11/10 | 196,000 | 225,000 | 195,000 | 225,000 | 6,279 |
| 2005/11/09 | 195,000 | 196,000 | 191,000 | 195,000 | 255 |
| 2005/11/08 | 191,000 | 205,000 | 191,000 | 193,000 | 701 |
| 2005/11/07 | 193,000 | 194,000 | 190,000 | 190,000 | 242 |
| 2005/11/04 | 192,000 | 193,000 | 190,000 | 191,000 | 192 |
| 2005/11/02 | 194,000 | 194,000 | 191,000 | 193,000 | 157 |
| 2005/11/01 | 194,000 | 195,000 | 192,000 | 194,000 | 70 |
| 2005/10/31 | 194,000 | 197,000 | 193,000 | 194,000 | 199 |
| 2005/10/28 | 197,000 | 198,000 | 193,000 | 194,000 | 247 |
| 2005/10/27 | 200,000 | 201,000 | 197,000 | 198,000 | 347 |
| 2005/10/26 | 205,000 | 205,000 | 198,000 | 200,000 | 281 |
| 2005/10/25 | 211,000 | 212,000 | 202,000 | 203,000 | 546 |
| 2005/10/24 | 207,000 | 220,000 | 206,000 | 208,000 | 3,213 |
| 2005/10/21 | 189,000 | 214,000 | 189,000 | 203,000 | 6,650 |
| 2005/10/20 | 185,000 | 190,000 | 183,000 | 188,000 | 189 |
| 2005/10/19 | 189,000 | 189,000 | 186,000 | 187,000 | 151 |
| 2005/10/18 | 190,000 | 190,000 | 186,000 | 188,000 | 169 |
| 2005/10/17 | 190,000 | 195,000 | 189,000 | 191,000 | 290 |
| 2005/10/14 | 193,000 | 194,000 | 190,000 | 190,000 | 177 |
| 2005/10/13 | 196,000 | 198,000 | 192,000 | 193,000 | 208 |
| 2005/10/12 | 198,000 | 202,000 | 195,000 | 196,000 | 311 |
| 2005/10/11 | 200,000 | 204,000 | 195,000 | 195,000 | 441 |
| 2005/10/07 | 194,000 | 195,000 | 190,000 | 191,000 | 185 |
| 2005/10/06 | 199,000 | 199,000 | 191,000 | 192,000 | 266 |
| 2005/10/05 | 195,000 | 201,000 | 194,000 | 197,000 | 197 |
| 2005/10/04 | 203,000 | 203,000 | 196,000 | 198,000 | 148 |
| 2005/10/03 | 198,000 | 206,000 | 195,000 | 200,000 | 456 |
| 2005/09/30 | 191,000 | 198,000 | 190,000 | 198,000 | 300 |
| 2005/09/29 | 203,000 | 203,000 | 191,000 | 193,000 | 388 |
| 2005/09/28 | 188,000 | 208,000 | 186,000 | 199,000 | 1,100 |
| 2005/09/27 | 201,000 | 201,000 | 174,000 | 183,000 | 664 |
| 2005/09/26 | 206,000 | 207,000 | 197,000 | 199,000 | 429 |
| 2005/09/22 | 206,000 | 210,000 | 204,000 | 206,000 | 330 |
| 2005/09/21 | 222,000 | 223,000 | 210,000 | 213,000 | 631 |
| 2005/09/20 | 233,000 | 236,000 | 225,000 | 225,000 | 648 |
| 2005/09/16 | 230,000 | 240,000 | 228,000 | 232,000 | 1,432 |
| 2005/09/15 | 227,000 | 230,000 | 226,000 | 229,000 | 354 |
| 2005/09/14 | 230,000 | 233,000 | 228,000 | 229,000 | 430 |
| 2005/09/13 | 234,000 | 234,000 | 228,000 | 230,000 | 350 |
| 2005/09/12 | 233,000 | 236,000 | 230,000 | 231,000 | 529 |
| 2005/09/09 | 227,000 | 233,000 | 227,000 | 230,000 | 464 |
| 2005/09/08 | 229,000 | 234,000 | 225,000 | 227,000 | 482 |
| 2005/09/07 | 237,000 | 238,000 | 228,000 | 230,000 | 613 |
| 2005/09/06 | 244,000 | 247,000 | 232,000 | 233,000 | 2,659 |
| 2005/09/05 | 243,000 | 246,000 | 235,000 | 236,000 | 887 |
| 2005/09/02 | 238,000 | 256,000 | 237,000 | 243,000 | 4,428 |
| 2005/09/01 | 245,000 | 247,000 | 235,000 | 237,000 | 1,272 |
| 2005/08/31 | 254,000 | 258,000 | 242,000 | 246,000 | 3,994 |
| 2005/08/30 | 226,000 | 258,000 | 217,000 | 252,000 | 10,002 |
| 2005/08/29 | 224,000 | 231,000 | 220,000 | 222,000 | 956 |
| 2005/08/26 | 230,000 | 235,000 | 221,000 | 222,000 | 1,725 |
| 2005/08/25 | 226,000 | 250,000 | 225,000 | 233,000 | 10,054 |
| 2005/08/24 | 194,000 | 222,000 | 190,000 | 222,000 | 5,634 |
| 2005/08/23 | 198,000 | 198,000 | 191,000 | 192,000 | 230 |
| 2005/08/22 | 192,000 | 199,000 | 192,000 | 192,000 | 270 |
| 2005/08/19 | 198,000 | 202,000 | 193,000 | 195,000 | 327 |
| 2005/08/18 | 202,000 | 202,000 | 197,000 | 198,000 | 397 |
| 2005/08/17 | 200,000 | 208,000 | 197,000 | 202,000 | 361 |
| 2005/08/16 | 209,000 | 210,000 | 203,000 | 204,000 | 248 |
| 2005/08/15 | 215,000 | 215,000 | 207,000 | 209,000 | 424 |
| 2005/08/12 | 204,000 | 215,000 | 201,000 | 207,000 | 473 |
| 2005/08/11 | 224,000 | 224,000 | 207,000 | 207,000 | 2,412 |
| 2005/08/10 | 193,000 | 216,000 | 191,000 | 216,000 | 2,362 |
| 2005/08/09 | 180,000 | 188,000 | 177,000 | 186,000 | 688 |
| 2005/08/08 | 166,000 | 179,000 | 165,000 | 177,000 | 583 |
| 2005/08/05 | 178,000 | 193,000 | 175,000 | 181,000 | 757 |
| 2005/08/04 | 183,000 | 183,000 | 169,000 | 180,000 | 1,168 |
| 2005/08/03 | 204,000 | 207,000 | 190,000 | 195,000 | 729 |
| 2005/08/02 | 216,000 | 218,000 | 203,000 | 204,000 | 881 |
| 2005/08/01 | 205,000 | 215,000 | 205,000 | 213,000 | 1,215 |
| 2005/07/29 | 205,000 | 206,000 | 200,000 | 203,000 | 702 |
| 2005/07/28 | 210,000 | 213,000 | 204,000 | 206,000 | 807 |
| 2005/07/27 | 218,000 | 219,000 | 212,000 | 214,000 | 428 |
| 2005/07/26 | 214,000 | 223,000 | 214,000 | 214,000 | 1,155 |
| 2005/07/25 | 224,000 | 225,000 | 211,000 | 213,000 | 1,304 |
| 2005/07/22 | 228,000 | 229,000 | 223,000 | 226,000 | 562 |
| 2005/07/21 | 232,000 | 234,000 | 229,000 | 230,000 | 557 |
| 2005/07/20 | 233,000 | 240,000 | 230,000 | 231,000 | 1,396 |
| 2005/07/19 | 227,000 | 237,000 | 226,000 | 231,000 | 2,784 |
| 2005/07/15 | 258,000 | 260,000 | 251,000 | 251,000 | 621 |
| 2005/07/14 | 263,000 | 264,000 | 255,000 | 257,000 | 2,275 |
| 2005/07/13 | 264,000 | 270,000 | 258,000 | 259,000 | 6,066 |
| 2005/07/12 | 248,000 | 264,000 | 247,000 | 260,000 | 7,252 |
| 2005/07/11 | 250,000 | 250,000 | 241,000 | 245,000 | 1,840 |
| 2005/07/08 | 251,000 | 256,000 | 244,000 | 247,000 | 1,258 |
| 2005/07/07 | 256,000 | 263,000 | 250,000 | 250,000 | 1,539 |
| 2005/07/06 | 252,000 | 265,000 | 244,000 | 257,000 | 4,959 |
| 2005/07/05 | 257,000 | 260,000 | 248,000 | 249,000 | 1,180 |
| 2005/07/04 | 258,000 | 264,000 | 253,000 | 258,000 | 1,861 |
| 2005/07/01 | 251,000 | 273,000 | 241,000 | 258,000 | 8,048 |
| 2005/06/30 | 261,000 | 264,000 | 249,000 | 253,000 | 1,886 |
| 2005/06/29 | 270,000 | 271,000 | 260,000 | 264,000 | 2,485 |
| 2005/06/28 | 276,000 | 277,000 | 264,000 | 268,000 | 3,618 |
| 2005/06/27 | 262,000 | 277,000 | 261,000 | 266,000 | 11,387 |
| 2005/06/24 | 274,000 | 292,000 | 253,000 | 258,000 | 27,715 |
| 2005/06/23 | 231,000 | 267,000 | 229,000 | 267,000 | 22,117 |
| 2005/06/22 | 232,000 | 232,000 | 225,000 | 227,000 | 1,399 |
| 2005/06/21 | 234,000 | 240,000 | 223,000 | 224,000 | 2,904 |
| 2005/06/20 | 230,000 | 246,000 | 220,000 | 233,000 | 7,720 |
| 2005/06/17 | 256,000 | 256,000 | 230,000 | 231,000 | 4,826 |
| 2005/06/16 | 266,000 | 279,000 | 249,000 | 255,000 | 6,273 |
| 2005/06/15 | 248,000 | 272,000 | 244,000 | 268,000 | 12,681 |
| 2005/06/14 | 275,000 | 290,000 | 239,000 | 240,000 | 8,743 |
| 2005/06/13 | 301,000 | 308,000 | 279,000 | 279,000 | 16,908 |
| 2005/06/10 | 282,000 | 309,000 | 271,000 | 298,000 | 51,271 |
| 2005/06/09 | 237,000 | 270,000 | 224,000 | 270,000 | 18,570 |
| 2005/06/08 | 263,000 | 268,000 | 230,000 | 230,000 | 9,318 |
| 2005/06/07 | 253,000 | 273,000 | 248,000 | 251,000 | 31,886 |
| 2005/06/06 | 202,000 | 245,000 | 196,000 | 245,000 | 41,293 |
| 2005/06/03 | 205,000 | 220,000 | 193,000 | 205,000 | 37,866 |
| 2005/06/02 | 166,000 | 190,000 | 165,000 | 190,000 | 18,626 |
| 2005/06/01 | 160,000 | 188,000 | 155,000 | 160,000 | 19,486 |
| 2005/05/31 | 159,000 | 167,000 | 152,000 | 161,000 | 9,325 |
| 2005/05/30 | 145,000 | 162,000 | 145,000 | 156,000 | 10,322 |
| 2005/05/27 | 167,000 | 176,000 | 143,000 | 143,000 | 16,594 |
| 2005/05/26 | 140,000 | 155,000 | 137,000 | 155,000 | 7,232 |
| 2005/05/25 | 143,000 | 146,000 | 133,000 | 135,000 | 2,282 |
| 2005/05/24 | 146,000 | 154,000 | 138,000 | 141,000 | 2,756 |
| 2005/05/23 | 157,000 | 167,000 | 145,000 | 145,000 | 7,254 |
| 2005/05/20 | 178,000 | 189,000 | 152,000 | 156,000 | 24,267 |
| 2005/05/19 | 150,000 | 160,000 | 146,000 | 160,000 | 12,547 |
| 2005/05/18 | 118,000 | 140,000 | 107,000 | 140,000 | 13,154 |
| 2005/05/17 | 146,000 | 149,000 | 114,000 | 120,000 | 6,657 |
| 2005/05/16 | 162,000 | 162,000 | 130,000 | 134,000 | 8,244 |
| 2005/05/13 | 132,000 | 142,000 | 127,000 | 142,000 | 10,310 |
| 2005/05/12 | 135,000 | 145,000 | 121,000 | 122,000 | 16,480 |
| 2005/05/11 | 106,000 | 127,000 | 98,200 | 127,000 | 12,884 |
| 2005/05/10 | 107,000 | 107,000 | 105,000 | 107,000 | 2,709 |
| 2005/05/09 | 87,500 | 96,900 | 87,100 | 96,900 | 2,609 |
| 2005/05/06 | 85,500 | 86,900 | 85,300 | 86,900 | 328 |
| 2005/05/02 | 87,500 | 87,500 | 84,500 | 85,500 | 279 |
| 2005/04/28 | 86,500 | 86,600 | 84,000 | 85,500 | 710 |
| 2005/04/27 | 83,300 | 87,900 | 79,000 | 79,500 | 1,127 |
| 2005/04/26 | 86,000 | 86,500 | 82,200 | 82,300 | 530 |
| 2005/04/25 | 79,000 | 89,000 | 79,000 | 84,000 | 2,033 |
| 2005/04/22 | 76,400 | 79,000 | 75,800 | 79,000 | 283 |
| 2005/04/21 | 75,100 | 75,400 | 73,000 | 75,400 | 90 |
| 2005/04/20 | 75,300 | 77,000 | 75,200 | 75,500 | 79 |
| 2005/04/19 | 74,500 | 76,900 | 74,000 | 76,300 | 51 |
| 2005/04/18 | 72,000 | 75,000 | 72,000 | 74,000 | 192 |
| 2005/04/15 | 77,100 | 77,800 | 76,200 | 77,800 | 90 |
| 2005/04/14 | 80,100 | 80,900 | 78,100 | 78,900 | 83 |
| 2005/04/13 | 81,100 | 81,100 | 74,000 | 79,800 | 231 |
| 2005/04/12 | 83,000 | 83,100 | 80,900 | 80,900 | 267 |
| 2005/04/11 | 79,700 | 84,000 | 79,500 | 82,500 | 234 |
| 2005/04/08 | 78,000 | 79,900 | 77,100 | 79,000 | 100 |
| 2005/04/07 | 78,700 | 78,700 | 77,000 | 77,000 | 100 |
| 2005/04/06 | 79,100 | 79,500 | 78,000 | 78,700 | 100 |
| 2005/04/05 | 80,000 | 80,000 | 78,000 | 79,900 | 74 |
| 2005/04/04 | 78,500 | 79,500 | 77,800 | 77,900 | 70 |
| 2005/04/01 | 77,100 | 79,000 | 77,000 | 78,500 | 45 |
| 2005/03/31 | 76,900 | 78,600 | 76,000 | 76,600 | 80 |
| 2005/03/30 | 80,800 | 80,800 | 75,000 | 76,100 | 113 |
| 2005/03/29 | 79,100 | 80,000 | 78,600 | 79,800 | 68 |
| 2005/03/28 | 81,800 | 82,900 | 79,800 | 80,000 | 133 |
| 2005/03/25 | 83,000 | 83,000 | 81,400 | 81,700 | 76 |
| 2005/03/24 | 80,800 | 83,200 | 80,800 | 82,900 | 100 |
| 2005/03/23 | 83,800 | 84,000 | 80,400 | 80,500 | 149 |
| 2005/03/22 | 80,400 | 86,500 | 78,000 | 82,200 | 326 |
| 2005/03/18 | 80,900 | 81,000 | 80,100 | 80,600 | 137 |
| 2005/03/17 | 83,000 | 83,000 | 80,000 | 80,100 | 170 |
| 2005/03/16 | 84,200 | 85,000 | 83,000 | 83,000 | 163 |
| 2005/03/15 | 85,500 | 87,400 | 83,000 | 84,000 | 315 |
| 2005/03/14 | 82,000 | 86,500 | 81,000 | 83,500 | 438 |
| 2005/03/11 | 77,600 | 81,900 | 77,500 | 80,500 | 248 |
| 2005/03/10 | 77,800 | 78,000 | 77,000 | 77,500 | 122 |
| 2005/03/09 | 78,100 | 78,400 | 76,500 | 78,200 | 186 |
| 2005/03/08 | 80,900 | 81,000 | 79,100 | 79,100 | 204 |
| 2005/03/07 | 80,500 | 81,500 | 80,000 | 80,300 | 367 |
| 2005/03/04 | 84,300 | 84,300 | 80,000 | 82,200 | 631 |
| 2005/03/03 | 90,500 | 91,000 | 83,000 | 84,200 | 2,863 |
| 2005/03/02 | 76,500 | 81,500 | 75,500 | 81,500 | 1,317 |
| 2005/03/01 | 71,000 | 71,900 | 70,000 | 71,500 | 91 |
| 2005/02/28 | 71,000 | 71,500 | 69,200 | 71,500 | 158 |
| 2005/02/25 | 71,000 | 71,000 | 69,000 | 70,400 | 45 |
| 2005/02/24 | 70,000 | 70,900 | 68,200 | 69,200 | 96 |
| 2005/02/23 | 67,300 | 71,800 | 67,000 | 71,000 | 153 |
| 2005/02/22 | 65,500 | 66,800 | 65,400 | 66,800 | 47 |
| 2005/02/21 | 66,700 | 66,700 | 65,400 | 66,000 | 136 |
| 2005/02/18 | 66,500 | 66,900 | 65,400 | 65,800 | 78 |
| 2005/02/17 | 69,000 | 69,000 | 66,000 | 67,000 | 135 |
| 2005/02/16 | 71,000 | 71,000 | 69,500 | 69,500 | 95 |
| 2005/02/15 | 71,800 | 72,400 | 71,100 | 71,400 | 130 |
| 2005/02/14 | 72,600 | 72,700 | 71,700 | 72,400 | 125 |
| 2005/02/10 | 72,800 | 72,800 | 71,500 | 71,700 | 107 |
| 2005/02/09 | 72,300 | 73,300 | 72,200 | 72,400 | 136 |
| 2005/02/08 | 72,200 | 73,400 | 71,000 | 72,300 | 265 |
| 2005/02/07 | 72,600 | 74,000 | 71,000 | 71,000 | 95 |
| 2005/02/04 | 74,900 | 74,900 | 70,000 | 72,400 | 168 |
| 2005/02/03 | 72,000 | 75,000 | 71,300 | 74,300 | 161 |
| 2005/02/02 | 75,000 | 76,000 | 72,000 | 73,000 | 349 |
| 2005/02/01 | 78,000 | 78,000 | 71,100 | 76,400 | 960 |
| 2005/01/31 | 65,200 | 70,000 | 64,200 | 70,000 | 415 |
| 2005/01/28 | 64,000 | 65,500 | 63,500 | 65,000 | 177 |
| 2005/01/27 | 65,900 | 65,900 | 64,500 | 64,500 | 124 |
| 2005/01/26 | 65,500 | 66,300 | 65,500 | 65,500 | 95 |
| 2005/01/25 | 66,700 | 66,700 | 65,400 | 65,900 | 68 |
| 2005/01/24 | 66,200 | 66,300 | 65,200 | 66,200 | 101 |
| 2005/01/21 | 67,500 | 67,500 | 66,100 | 66,100 | 205 |
| 2005/01/20 | 67,100 | 67,800 | 66,800 | 67,400 | 156 |
| 2005/01/19 | 67,300 | 67,700 | 66,900 | 67,100 | 211 |
| 2005/01/18 | 67,400 | 67,700 | 66,700 | 66,900 | 144 |
| 2005/01/17 | 67,600 | 67,600 | 66,500 | 67,300 | 147 |
| 2005/01/14 | 69,600 | 69,700 | 67,800 | 68,600 | 185 |
| 2005/01/13 | 66,900 | 69,000 | 66,800 | 68,500 | 202 |
| 2005/01/12 | 66,100 | 66,900 | 66,100 | 66,700 | 96 |
| 2005/01/11 | 65,400 | 66,500 | 65,400 | 65,600 | 148 |
| 2005/01/07 | 64,000 | 66,000 | 64,000 | 65,000 | 131 |
| 2005/01/06 | 64,800 | 64,800 | 63,500 | 63,800 | 200 |
| 2005/01/05 | 66,000 | 68,000 | 63,000 | 65,300 | 248 |
| 2005/01/04 | 63,300 | 66,000 | 62,800 | 66,000 | 193 |