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 |
|---|---|---|---|---|---|
| 2006/12/29 | 85,200 | 85,500 | 83,500 | 85,100 | 147 |
| 2006/12/28 | 88,900 | 88,900 | 87,000 | 87,000 | 89 |
| 2006/12/27 | 87,400 | 88,300 | 86,600 | 88,300 | 76 |
| 2006/12/26 | 87,000 | 88,300 | 86,000 | 87,100 | 188 |
| 2006/12/25 | 86,300 | 89,000 | 85,000 | 89,000 | 186 |
| 2006/12/22 | 87,400 | 87,600 | 86,000 | 86,600 | 175 |
| 2006/12/21 | 88,100 | 89,700 | 87,300 | 88,200 | 149 |
| 2006/12/20 | 85,500 | 91,500 | 85,500 | 89,000 | 234 |
| 2006/12/19 | 88,100 | 89,300 | 85,500 | 85,500 | 235 |
| 2006/12/18 | 89,100 | 89,600 | 87,200 | 88,000 | 160 |
| 2006/12/15 | 87,600 | 89,800 | 87,500 | 89,500 | 236 |
| 2006/12/14 | 86,000 | 89,600 | 85,100 | 88,600 | 120 |
| 2006/12/13 | 87,300 | 87,800 | 86,500 | 86,900 | 82 |
| 2006/12/12 | 88,500 | 89,600 | 87,000 | 88,300 | 150 |
| 2006/12/11 | 89,100 | 89,800 | 88,200 | 89,000 | 151 |
| 2006/12/08 | 89,100 | 90,400 | 88,100 | 89,100 | 192 |
| 2006/12/07 | 89,500 | 91,000 | 88,000 | 89,900 | 189 |
| 2006/12/06 | 89,400 | 89,700 | 88,700 | 89,000 | 149 |
| 2006/12/05 | 89,900 | 90,900 | 89,000 | 89,600 | 221 |
| 2006/12/04 | 91,800 | 91,800 | 88,000 | 89,200 | 430 |
| 2006/12/01 | 94,500 | 96,800 | 91,500 | 91,800 | 200 |
| 2006/11/30 | 92,500 | 97,400 | 91,500 | 95,000 | 272 |
| 2006/11/29 | 91,900 | 94,500 | 91,500 | 91,700 | 146 |
| 2006/11/28 | 90,000 | 93,000 | 89,100 | 92,300 | 133 |
| 2006/11/27 | 89,500 | 91,000 | 89,000 | 91,000 | 83 |
| 2006/11/24 | 87,900 | 89,500 | 85,800 | 89,000 | 105 |
| 2006/11/22 | 81,000 | 88,900 | 80,200 | 88,900 | 178 |
| 2006/11/21 | 84,000 | 85,800 | 81,500 | 82,000 | 182 |
| 2006/11/20 | 92,000 | 92,900 | 84,100 | 85,000 | 202 |
| 2006/11/17 | 92,500 | 95,000 | 91,600 | 92,700 | 172 |
| 2006/11/16 | 95,500 | 96,500 | 93,000 | 93,000 | 202 |
| 2006/11/15 | 96,400 | 98,000 | 95,100 | 96,800 | 127 |
| 2006/11/14 | 95,100 | 97,200 | 94,500 | 96,000 | 121 |
| 2006/11/13 | 96,200 | 97,000 | 92,500 | 94,200 | 180 |
| 2006/11/10 | 97,900 | 99,700 | 97,000 | 98,200 | 143 |
| 2006/11/09 | 98,900 | 99,900 | 97,900 | 98,200 | 199 |
| 2006/11/08 | 103,000 | 104,000 | 98,100 | 99,600 | 1,062 |
| 2006/11/07 | 112,000 | 123,000 | 102,000 | 105,000 | 8,088 |
| 2006/11/06 | 98,000 | 108,000 | 97,700 | 108,000 | 917 |
| 2006/11/02 | 100,000 | 100,000 | 97,800 | 98,000 | 301 |
| 2006/11/01 | 100,000 | 101,000 | 98,700 | 100,000 | 264 |
| 2006/10/31 | 100,000 | 101,000 | 99,200 | 101,000 | 133 |
| 2006/10/30 | 99,000 | 101,000 | 99,000 | 99,800 | 162 |
| 2006/10/27 | 105,000 | 105,000 | 101,000 | 102,000 | 153 |
| 2006/10/26 | 106,000 | 107,000 | 102,000 | 103,000 | 159 |
| 2006/10/25 | 109,000 | 109,000 | 104,000 | 104,000 | 263 |
| 2006/10/24 | 111,000 | 112,000 | 106,000 | 106,000 | 901 |
| 2006/10/23 | 104,000 | 110,000 | 101,000 | 109,000 | 1,133 |
| 2006/10/20 | 106,000 | 115,000 | 103,000 | 103,000 | 3,488 |
| 2006/10/19 | 103,000 | 108,000 | 100,000 | 104,000 | 1,009 |
| 2006/10/18 | 95,200 | 101,000 | 94,000 | 101,000 | 367 |
| 2006/10/17 | 99,500 | 99,500 | 96,000 | 97,200 | 284 |
| 2006/10/16 | 97,700 | 99,400 | 94,700 | 98,000 | 327 |
| 2006/10/13 | 94,100 | 96,800 | 91,900 | 95,700 | 361 |
| 2006/10/12 | 93,000 | 103,000 | 91,900 | 91,900 | 1,341 |
| 2006/10/11 | 99,400 | 99,400 | 92,000 | 93,000 | 520 |
| 2006/10/10 | 99,000 | 103,000 | 95,000 | 96,400 | 371 |
| 2006/10/06 | 112,000 | 121,000 | 101,000 | 103,000 | 5,985 |
| 2006/10/05 | 100,000 | 105,000 | 97,000 | 105,000 | 792 |
| 2006/10/04 | 105,000 | 107,000 | 95,000 | 95,000 | 636 |
| 2006/10/02 | 93,800 | 93,800 | 88,000 | 89,100 | 174 |
| 2006/09/29 | 98,400 | 98,400 | 93,100 | 94,200 | 219 |
| 2006/09/28 | 90,300 | 95,000 | 90,300 | 94,900 | 149 |
| 2006/09/27 | 89,100 | 91,000 | 87,500 | 90,800 | 93 |
| 2006/09/26 | 90,500 | 90,700 | 89,000 | 89,000 | 88 |
| 2006/09/25 | 94,700 | 94,800 | 92,500 | 92,500 | 42 |
| 2006/09/22 | 91,800 | 96,300 | 91,200 | 92,700 | 170 |
| 2006/09/21 | 97,600 | 97,800 | 92,000 | 95,800 | 136 |
| 2006/09/20 | 100,000 | 100,000 | 97,000 | 97,200 | 62 |
| 2006/09/19 | 96,000 | 103,000 | 95,500 | 103,000 | 202 |
| 2006/09/15 | 100,000 | 101,000 | 97,000 | 100,000 | 96 |
| 2006/09/14 | 99,000 | 109,000 | 99,000 | 99,900 | 943 |
| 2006/09/13 | 106,000 | 107,000 | 100,000 | 101,000 | 343 |
| 2006/09/12 | 109,000 | 109,000 | 105,000 | 105,000 | 155 |
| 2006/09/11 | 112,000 | 113,000 | 108,000 | 109,000 | 145 |
| 2006/09/08 | 110,000 | 112,000 | 109,000 | 111,000 | 126 |
| 2006/09/07 | 111,000 | 113,000 | 111,000 | 111,000 | 88 |
| 2006/09/06 | 115,000 | 115,000 | 111,000 | 113,000 | 149 |
| 2006/09/05 | 115,000 | 116,000 | 112,000 | 113,000 | 298 |
| 2006/09/04 | 112,000 | 113,000 | 111,000 | 112,000 | 168 |
| 2006/09/01 | 111,000 | 113,000 | 111,000 | 111,000 | 200 |
| 2006/08/31 | 113,000 | 120,000 | 112,000 | 112,000 | 790 |
| 2006/08/30 | 113,000 | 124,000 | 112,000 | 113,000 | 1,940 |
| 2006/08/29 | 113,000 | 114,000 | 111,000 | 112,000 | 202 |
| 2006/08/28 | 118,000 | 118,000 | 112,000 | 112,000 | 374 |
| 2006/08/25 | 125,000 | 125,000 | 117,000 | 117,000 | 1,676 |
| 2006/08/24 | 118,000 | 138,000 | 118,000 | 123,000 | 12,655 |
| 2006/08/23 | 115,000 | 118,000 | 115,000 | 118,000 | 208 |
| 2006/08/22 | 116,000 | 120,000 | 114,000 | 117,000 | 214 |
| 2006/08/21 | 119,000 | 119,000 | 112,000 | 116,000 | 126 |
| 2006/08/18 | 120,000 | 120,000 | 115,000 | 117,000 | 224 |
| 2006/08/17 | 122,000 | 124,000 | 118,000 | 118,000 | 312 |
| 2006/08/16 | 120,000 | 125,000 | 119,000 | 121,000 | 930 |
| 2006/08/15 | 110,000 | 127,000 | 110,000 | 121,000 | 3,383 |
| 2006/08/14 | 108,000 | 110,000 | 108,000 | 108,000 | 118 |
| 2006/08/11 | 111,000 | 112,000 | 107,000 | 107,000 | 279 |
| 2006/08/10 | 111,000 | 114,000 | 109,000 | 109,000 | 429 |
| 2006/08/09 | 114,000 | 119,000 | 107,000 | 115,000 | 1,845 |
| 2006/08/08 | 97,000 | 120,000 | 97,000 | 120,000 | 1,652 |
| 2006/08/07 | 104,000 | 104,000 | 100,000 | 100,000 | 274 |
| 2006/08/04 | 106,000 | 111,000 | 104,000 | 108,000 | 453 |
| 2006/08/03 | 115,000 | 121,000 | 105,000 | 110,000 | 1,558 |
| 2006/07/31 | 78,000 | 83,500 | 78,000 | 82,300 | 214 |
| 2006/07/28 | 77,000 | 77,000 | 73,400 | 76,000 | 107 |
| 2006/07/27 | 66,000 | 78,000 | 65,400 | 71,300 | 334 |
| 2006/07/26 | 80,500 | 80,500 | 73,000 | 74,000 | 214 |
| 2006/07/25 | 88,000 | 88,000 | 80,100 | 81,500 | 148 |
| 2006/07/24 | 84,000 | 85,000 | 80,700 | 82,900 | 149 |
| 2006/07/21 | 82,500 | 86,200 | 82,500 | 86,000 | 96 |
| 2006/07/20 | 82,700 | 87,500 | 80,300 | 87,500 | 333 |
| 2006/07/19 | 86,900 | 88,000 | 77,000 | 77,700 | 334 |
| 2006/07/18 | 90,000 | 90,000 | 85,900 | 85,900 | 505 |
| 2006/07/14 | 97,000 | 99,900 | 90,100 | 95,900 | 393 |
| 2006/07/13 | 101,000 | 104,000 | 96,100 | 101,000 | 374 |
| 2006/07/12 | 106,000 | 107,000 | 100,000 | 102,000 | 267 |
| 2006/07/11 | 111,000 | 113,000 | 106,000 | 108,000 | 193 |
| 2006/07/10 | 111,000 | 112,000 | 108,000 | 111,000 | 130 |
| 2006/07/07 | 119,000 | 121,000 | 114,000 | 114,000 | 273 |
| 2006/07/06 | 120,000 | 121,000 | 118,000 | 119,000 | 116 |
| 2006/07/05 | 125,000 | 126,000 | 121,000 | 122,000 | 590 |
| 2006/07/04 | 128,000 | 128,000 | 125,000 | 127,000 | 142 |
| 2006/07/03 | 122,000 | 128,000 | 120,000 | 127,000 | 272 |
| 2006/06/30 | 128,000 | 128,000 | 122,000 | 123,000 | 169 |
| 2006/06/29 | 127,000 | 128,000 | 125,000 | 125,000 | 168 |
| 2006/06/28 | 125,000 | 128,000 | 125,000 | 126,000 | 116 |
| 2006/06/27 | 130,000 | 135,000 | 126,000 | 128,000 | 539 |
| 2006/06/26 | 133,000 | 137,000 | 130,000 | 130,000 | 373 |
| 2006/06/23 | 129,000 | 131,000 | 124,000 | 131,000 | 488 |
| 2006/06/22 | 126,000 | 133,000 | 126,000 | 128,000 | 609 |
| 2006/06/21 | 120,000 | 128,000 | 120,000 | 124,000 | 479 |
| 2006/06/20 | 122,000 | 122,000 | 119,000 | 120,000 | 334 |
| 2006/06/19 | 128,000 | 128,000 | 120,000 | 122,000 | 331 |
| 2006/06/16 | 128,000 | 135,000 | 126,000 | 127,000 | 678 |
| 2006/06/15 | 127,000 | 127,000 | 122,000 | 124,000 | 674 |
| 2006/06/14 | 117,000 | 122,000 | 114,000 | 122,000 | 619 |
| 2006/06/13 | 113,000 | 119,000 | 112,000 | 115,000 | 707 |
| 2006/06/12 | 108,000 | 124,000 | 107,000 | 115,000 | 1,391 |
| 2006/06/09 | 105,000 | 119,000 | 104,000 | 111,000 | 1,252 |
| 2006/06/08 | 101,000 | 106,000 | 99,000 | 101,000 | 340 |
| 2006/06/07 | 113,000 | 119,000 | 109,000 | 109,000 | 500 |
| 2006/06/06 | 102,000 | 114,000 | 102,000 | 113,000 | 1,204 |
| 2006/06/05 | 103,000 | 106,000 | 99,400 | 106,000 | 504 |
| 2006/06/02 | 99,000 | 102,000 | 89,100 | 95,400 | 732 |
| 2006/06/01 | 108,000 | 118,000 | 99,100 | 99,100 | 835 |
| 2006/05/31 | 107,000 | 111,000 | 103,000 | 103,000 | 472 |
| 2006/05/30 | 124,000 | 125,000 | 116,000 | 117,000 | 349 |
| 2006/05/29 | 131,000 | 131,000 | 126,000 | 126,000 | 152 |
| 2006/05/26 | 132,000 | 133,000 | 131,000 | 131,000 | 116 |
| 2006/05/25 | 135,000 | 138,000 | 131,000 | 131,000 | 175 |
| 2006/05/24 | 135,000 | 138,000 | 131,000 | 133,000 | 199 |
| 2006/05/23 | 139,000 | 139,000 | 131,000 | 131,000 | 161 |
| 2006/05/22 | 140,000 | 143,000 | 139,000 | 139,000 | 226 |
| 2006/05/19 | 134,000 | 138,000 | 131,000 | 138,000 | 237 |
| 2006/05/18 | 129,000 | 134,000 | 126,000 | 134,000 | 347 |
| 2006/05/17 | 134,000 | 138,000 | 128,000 | 133,000 | 419 |
| 2006/05/16 | 150,000 | 155,000 | 133,000 | 134,000 | 857 |
| 2006/05/15 | 146,000 | 160,000 | 145,000 | 146,000 | 872 |
| 2006/05/12 | 141,000 | 144,000 | 139,000 | 144,000 | 194 |
| 2006/05/11 | 144,000 | 147,000 | 144,000 | 145,000 | 74 |
| 2006/05/10 | 149,000 | 149,000 | 145,000 | 146,000 | 84 |
| 2006/05/09 | 151,000 | 151,000 | 147,000 | 148,000 | 129 |
| 2006/05/08 | 154,000 | 154,000 | 151,000 | 151,000 | 164 |
| 2006/05/02 | 148,000 | 150,000 | 146,000 | 150,000 | 212 |
| 2006/05/01 | 149,000 | 149,000 | 146,000 | 147,000 | 162 |
| 2006/04/28 | 153,000 | 153,000 | 149,000 | 151,000 | 301 |
| 2006/04/27 | 153,000 | 154,000 | 152,000 | 153,000 | 164 |
| 2006/04/26 | 157,000 | 158,000 | 152,000 | 155,000 | 265 |
| 2006/04/25 | 156,000 | 157,000 | 154,000 | 157,000 | 570 |
| 2006/04/24 | 155,000 | 160,000 | 149,000 | 152,000 | 323 |
| 2006/04/21 | 161,000 | 164,000 | 158,000 | 158,000 | 446 |
| 2006/04/20 | 169,000 | 169,000 | 163,000 | 164,000 | 330 |
| 2006/04/19 | 172,000 | 174,000 | 168,000 | 168,000 | 492 |
| 2006/04/18 | 167,000 | 171,000 | 160,000 | 167,000 | 768 |
| 2006/04/17 | 177,000 | 178,000 | 166,000 | 167,000 | 610 |
| 2006/04/14 | 179,000 | 182,000 | 175,000 | 175,000 | 1,186 |
| 2006/04/13 | 184,000 | 184,000 | 178,000 | 179,000 | 1,248 |
| 2006/04/12 | 200,000 | 209,000 | 181,000 | 181,000 | 13,068 |
| 2006/04/11 | 177,000 | 201,000 | 176,000 | 194,000 | 9,128 |
| 2006/04/10 | 176,000 | 177,000 | 175,000 | 176,000 | 175 |
| 2006/04/07 | 179,000 | 179,000 | 176,000 | 176,000 | 155 |
| 2006/04/06 | 177,000 | 179,000 | 176,000 | 178,000 | 118 |
| 2006/04/05 | 181,000 | 182,000 | 176,000 | 177,000 | 386 |
| 2006/04/04 | 183,000 | 184,000 | 181,000 | 182,000 | 334 |
| 2006/04/03 | 183,000 | 185,000 | 180,000 | 180,000 | 617 |
| 2006/03/31 | 179,000 | 181,000 | 177,000 | 180,000 | 264 |
| 2006/03/30 | 181,000 | 182,000 | 177,000 | 178,000 | 336 |
| 2006/03/29 | 176,000 | 181,000 | 175,000 | 178,000 | 424 |
| 2006/03/28 | 172,000 | 177,000 | 172,000 | 174,000 | 124 |
| 2006/03/27 | 175,000 | 177,000 | 174,000 | 174,000 | 180 |
| 2006/03/24 | 179,000 | 179,000 | 175,000 | 177,000 | 257 |
| 2006/03/23 | 183,000 | 186,000 | 178,000 | 179,000 | 637 |
| 2006/03/22 | 189,000 | 195,000 | 182,000 | 183,000 | 1,433 |
| 2006/03/20 | 180,000 | 186,000 | 175,000 | 180,000 | 928 |
| 2006/03/17 | 170,000 | 175,000 | 168,000 | 172,000 | 342 |
| 2006/03/16 | 186,000 | 186,000 | 171,000 | 173,000 | 679 |
| 2006/03/15 | 184,000 | 203,000 | 179,000 | 180,000 | 6,418 |
| 2006/03/14 | 172,000 | 197,000 | 172,000 | 187,000 | 9,835 |
| 2006/03/13 | 168,000 | 169,000 | 166,000 | 167,000 | 293 |
| 2006/03/10 | 162,000 | 164,000 | 160,000 | 162,000 | 152 |
| 2006/03/09 | 159,000 | 161,000 | 158,000 | 160,000 | 183 |
| 2006/03/08 | 160,000 | 162,000 | 155,000 | 158,000 | 334 |
| 2006/03/07 | 165,000 | 167,000 | 160,000 | 161,000 | 149 |
| 2006/03/06 | 159,000 | 169,000 | 158,000 | 165,000 | 174 |
| 2006/03/03 | 159,000 | 164,000 | 157,000 | 161,000 | 162 |
| 2006/03/02 | 164,000 | 167,000 | 158,000 | 158,000 | 181 |
| 2006/03/01 | 159,000 | 168,000 | 158,000 | 163,000 | 261 |
| 2006/02/28 | 174,000 | 177,000 | 167,000 | 168,000 | 360 |
| 2006/02/27 | 185,000 | 185,000 | 174,000 | 174,000 | 648 |
| 2006/02/24 | 162,000 | 188,000 | 157,000 | 176,000 | 3,092 |
| 2006/02/23 | 152,000 | 162,000 | 152,000 | 160,000 | 1,072 |
| 2006/02/22 | 146,000 | 158,000 | 146,000 | 149,000 | 1,229 |
| 2006/02/21 | 146,000 | 155,000 | 143,000 | 154,000 | 678 |
| 2006/02/20 | 141,000 | 157,000 | 140,000 | 141,000 | 1,357 |
| 2006/02/17 | 165,000 | 169,000 | 140,000 | 140,000 | 433 |
| 2006/02/16 | 170,000 | 175,000 | 166,000 | 168,000 | 340 |
| 2006/02/15 | 180,000 | 182,000 | 167,000 | 167,000 | 398 |
| 2006/02/14 | 171,000 | 185,000 | 150,000 | 177,000 | 701 |
| 2006/02/13 | 193,000 | 194,000 | 177,000 | 180,000 | 273 |
| 2006/02/10 | 199,000 | 199,000 | 187,000 | 190,000 | 324 |
| 2006/02/09 | 205,000 | 205,000 | 197,000 | 197,000 | 238 |
| 2006/02/08 | 200,000 | 206,000 | 196,000 | 199,000 | 851 |
| 2006/02/07 | 193,000 | 206,000 | 193,000 | 200,000 | 1,270 |
| 2006/02/06 | 188,000 | 190,000 | 188,000 | 190,000 | 94 |
| 2006/02/03 | 186,000 | 189,000 | 185,000 | 188,000 | 127 |
| 2006/02/02 | 190,000 | 191,000 | 187,000 | 187,000 | 181 |
| 2006/02/01 | 195,000 | 195,000 | 187,000 | 188,000 | 321 |
| 2006/01/31 | 193,000 | 196,000 | 190,000 | 193,000 | 382 |
| 2006/01/30 | 190,000 | 200,000 | 190,000 | 195,000 | 899 |
| 2006/01/27 | 190,000 | 197,000 | 189,000 | 192,000 | 606 |
| 2006/01/26 | 192,000 | 193,000 | 186,000 | 187,000 | 435 |
| 2006/01/25 | 192,000 | 193,000 | 185,000 | 188,000 | 491 |
| 2006/01/24 | 176,000 | 187,000 | 172,000 | 186,000 | 625 |
| 2006/01/23 | 175,000 | 183,000 | 164,000 | 164,000 | 528 |
| 2006/01/20 | 207,000 | 208,000 | 182,000 | 188,000 | 1,237 |
| 2006/01/19 | 177,000 | 208,000 | 170,000 | 201,000 | 1,894 |
| 2006/01/18 | 196,000 | 206,000 | 175,000 | 181,000 | 1,562 |
| 2006/01/17 | 226,000 | 238,000 | 209,000 | 215,000 | 3,334 |
| 2006/01/16 | 241,000 | 255,000 | 237,000 | 246,000 | 5,911 |
| 2006/01/13 | 235,000 | 243,000 | 230,000 | 238,000 | 2,367 |
| 2006/01/12 | 232,000 | 243,000 | 230,000 | 236,000 | 5,933 |
| 2006/01/11 | 226,000 | 236,000 | 218,000 | 229,000 | 2,874 |
| 2006/01/10 | 230,000 | 236,000 | 220,000 | 223,000 | 2,675 |
| 2006/01/06 | 215,000 | 224,000 | 212,000 | 223,000 | 962 |
| 2006/01/05 | 212,000 | 215,000 | 209,000 | 214,000 | 695 |
| 2006/01/04 | 215,000 | 216,000 | 211,000 | 211,000 | 175 |