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 |
|---|---|---|---|---|---|
| 2010/12/30 | 49,000 | 49,000 | 47,650 | 48,400 | 123 |
| 2010/12/29 | 48,500 | 49,000 | 46,500 | 47,650 | 218 |
| 2010/12/28 | 50,500 | 50,500 | 48,700 | 49,200 | 147 |
| 2010/12/27 | 51,200 | 52,000 | 48,200 | 49,000 | 342 |
| 2010/12/24 | 52,100 | 54,000 | 50,600 | 52,000 | 475 |
| 2010/12/22 | 57,000 | 62,200 | 51,300 | 53,200 | 1,758 |
| 2010/12/21 | 50,800 | 58,500 | 49,000 | 55,000 | 1,053 |
| 2010/12/20 | 50,800 | 53,200 | 49,100 | 50,300 | 287 |
| 2010/12/17 | 49,100 | 52,000 | 48,000 | 51,800 | 263 |
| 2010/12/16 | 48,450 | 51,700 | 47,500 | 49,800 | 159 |
| 2010/12/15 | 53,800 | 54,800 | 48,600 | 49,150 | 770 |
| 2010/12/14 | 48,800 | 51,800 | 47,000 | 51,800 | 705 |
| 2010/12/13 | 46,600 | 47,250 | 44,000 | 46,350 | 327 |
| 2010/12/10 | 44,550 | 48,450 | 44,500 | 46,000 | 336 |
| 2010/12/09 | 44,250 | 44,850 | 43,000 | 44,850 | 152 |
| 2010/12/08 | 42,900 | 44,500 | 41,700 | 43,900 | 134 |
| 2010/12/07 | 42,050 | 42,800 | 42,050 | 42,250 | 47 |
| 2010/12/06 | 42,750 | 42,800 | 41,000 | 42,050 | 43 |
| 2010/12/03 | 42,350 | 43,000 | 41,700 | 42,750 | 43 |
| 2010/12/02 | 42,500 | 43,300 | 42,500 | 43,050 | 25 |
| 2010/12/01 | 41,550 | 42,950 | 41,000 | 42,500 | 82 |
| 2010/11/30 | 44,300 | 44,300 | 40,600 | 41,550 | 317 |
| 2010/11/29 | 45,500 | 45,500 | 44,200 | 44,250 | 110 |
| 2010/11/26 | 47,000 | 47,700 | 45,150 | 46,000 | 108 |
| 2010/11/25 | 47,400 | 49,500 | 46,000 | 48,100 | 292 |
| 2010/11/24 | 45,000 | 48,200 | 44,100 | 46,000 | 310 |
| 2010/11/22 | 40,200 | 45,700 | 40,150 | 45,600 | 289 |
| 2010/11/19 | 40,050 | 40,200 | 39,600 | 40,100 | 30 |
| 2010/11/18 | 39,100 | 39,950 | 38,500 | 39,850 | 33 |
| 2010/11/17 | 37,900 | 40,000 | 37,000 | 39,800 | 65 |
| 2010/11/16 | 39,750 | 40,000 | 37,900 | 38,600 | 76 |
| 2010/11/15 | 40,450 | 40,450 | 39,500 | 40,200 | 29 |
| 2010/11/12 | 40,500 | 40,500 | 39,800 | 40,450 | 19 |
| 2010/11/11 | 40,400 | 40,900 | 39,100 | 39,100 | 81 |
| 2010/11/10 | 38,900 | 40,000 | 38,500 | 39,800 | 66 |
| 2010/11/09 | 37,600 | 39,000 | 37,500 | 38,850 | 30 |
| 2010/11/08 | 38,600 | 39,000 | 38,500 | 39,000 | 8 |
| 2010/11/05 | 39,000 | 39,000 | 38,050 | 38,600 | 19 |
| 2010/11/04 | 38,050 | 40,000 | 38,050 | 39,300 | 45 |
| 2010/11/02 | 38,050 | 38,050 | 37,000 | 37,400 | 41 |
| 2010/11/01 | 40,500 | 40,500 | 38,850 | 38,850 | 8 |
| 2010/10/29 | 38,450 | 41,000 | 37,400 | 40,500 | 101 |
| 2010/10/28 | 37,900 | 39,200 | 37,050 | 39,200 | 78 |
| 2010/10/27 | 37,150 | 39,650 | 37,000 | 39,300 | 102 |
| 2010/10/26 | 37,000 | 39,200 | 37,000 | 37,850 | 88 |
| 2010/10/25 | 40,300 | 40,950 | 38,000 | 38,050 | 150 |
| 2010/10/22 | 35,050 | 41,000 | 34,700 | 41,000 | 106 |
| 2010/10/21 | 35,600 | 36,000 | 34,800 | 35,750 | 64 |
| 2010/10/20 | 36,900 | 36,900 | 35,400 | 36,150 | 27 |
| 2010/10/19 | 36,500 | 37,100 | 35,400 | 37,100 | 36 |
| 2010/10/18 | 36,600 | 37,000 | 36,100 | 36,100 | 15 |
| 2010/10/15 | 37,200 | 37,350 | 36,450 | 36,450 | 234 |
| 2010/10/14 | 39,200 | 39,300 | 37,300 | 37,800 | 94 |
| 2010/10/13 | 40,200 | 40,950 | 38,900 | 39,250 | 40 |
| 2010/10/12 | 40,800 | 41,800 | 40,200 | 40,200 | 27 |
| 2010/10/08 | 41,500 | 42,600 | 41,200 | 41,300 | 59 |
| 2010/10/07 | 40,450 | 41,400 | 39,500 | 41,400 | 72 |
| 2010/10/06 | 40,500 | 41,700 | 40,150 | 40,900 | 39 |
| 2010/10/05 | 39,900 | 41,500 | 38,850 | 41,200 | 86 |
| 2010/10/04 | 41,000 | 41,550 | 40,300 | 41,500 | 11 |
| 2010/10/01 | 39,650 | 40,950 | 39,400 | 40,800 | 71 |
| 2010/09/30 | 41,750 | 41,750 | 40,300 | 40,300 | 43 |
| 2010/09/29 | 41,650 | 41,750 | 40,950 | 41,750 | 20 |
| 2010/09/28 | 40,250 | 41,700 | 39,900 | 41,650 | 86 |
| 2010/09/27 | 41,450 | 41,450 | 39,800 | 41,000 | 36 |
| 2010/09/24 | 41,400 | 42,100 | 40,200 | 40,250 | 77 |
| 2010/09/22 | 43,100 | 44,600 | 42,100 | 42,800 | 71 |
| 2010/09/21 | 40,950 | 43,800 | 40,950 | 43,800 | 107 |
| 2010/09/17 | 42,200 | 42,200 | 40,000 | 40,950 | 60 |
| 2010/09/16 | 42,050 | 42,950 | 42,050 | 42,100 | 23 |
| 2010/09/15 | 42,450 | 43,250 | 42,000 | 42,400 | 79 |
| 2010/09/14 | 46,100 | 48,500 | 43,800 | 43,850 | 307 |
| 2010/09/13 | 43,900 | 45,000 | 43,300 | 45,000 | 124 |
| 2010/09/10 | 44,500 | 44,500 | 43,000 | 43,200 | 27 |
| 2010/09/09 | 43,850 | 43,900 | 42,100 | 43,800 | 111 |
| 2010/09/08 | 43,100 | 46,400 | 42,500 | 44,000 | 353 |
| 2010/09/07 | 43,050 | 43,400 | 41,500 | 43,000 | 176 |
| 2010/09/06 | 40,650 | 41,500 | 40,100 | 41,050 | 53 |
| 2010/09/03 | 41,000 | 41,500 | 39,050 | 41,500 | 129 |
| 2010/09/02 | 38,950 | 44,000 | 38,500 | 40,250 | 530 |
| 2010/09/01 | 40,200 | 40,450 | 37,550 | 37,550 | 127 |
| 2010/08/31 | 39,050 | 40,100 | 38,700 | 39,700 | 36 |
| 2010/08/30 | 42,100 | 42,100 | 39,750 | 39,900 | 112 |
| 2010/08/27 | 38,100 | 39,550 | 38,000 | 39,300 | 50 |
| 2010/08/26 | 37,900 | 40,500 | 37,850 | 38,300 | 125 |
| 2010/08/25 | 38,150 | 39,000 | 37,400 | 37,500 | 170 |
| 2010/08/24 | 41,000 | 41,000 | 38,900 | 39,300 | 58 |
| 2010/08/23 | 39,350 | 41,350 | 39,050 | 41,200 | 120 |
| 2010/08/20 | 40,300 | 41,650 | 40,000 | 40,300 | 107 |
| 2010/08/19 | 39,900 | 41,500 | 39,500 | 41,000 | 108 |
| 2010/08/18 | 41,100 | 41,350 | 39,000 | 40,950 | 88 |
| 2010/08/17 | 39,800 | 40,100 | 39,000 | 39,700 | 132 |
| 2010/08/16 | 41,400 | 42,000 | 38,500 | 40,800 | 168 |
| 2010/08/13 | 42,350 | 44,200 | 41,000 | 42,800 | 96 |
| 2010/08/12 | 45,250 | 46,900 | 41,700 | 43,600 | 317 |
| 2010/08/11 | 47,100 | 51,000 | 44,200 | 46,650 | 497 |
| 2010/08/10 | 42,750 | 50,500 | 42,750 | 46,400 | 968 |
| 2010/08/09 | 43,150 | 47,500 | 41,700 | 43,450 | 836 |
| 2010/08/06 | 38,700 | 45,100 | 38,250 | 45,100 | 526 |
| 2010/08/05 | 38,350 | 41,800 | 37,800 | 38,100 | 190 |
| 2010/08/04 | 38,250 | 40,000 | 37,800 | 38,600 | 105 |
| 2010/08/03 | 40,800 | 40,800 | 38,200 | 40,000 | 69 |
| 2010/08/02 | 39,500 | 40,750 | 39,500 | 39,550 | 70 |
| 2010/07/30 | 41,000 | 41,000 | 40,050 | 40,150 | 65 |
| 2010/07/29 | 41,900 | 42,300 | 40,900 | 41,600 | 76 |
| 2010/07/28 | 41,750 | 42,350 | 38,900 | 41,750 | 182 |
| 2010/07/27 | 41,950 | 42,800 | 41,000 | 42,000 | 101 |
| 2010/07/26 | 41,000 | 42,850 | 40,800 | 42,000 | 230 |
| 2010/07/23 | 41,400 | 42,000 | 38,900 | 40,850 | 506 |
| 2010/07/22 | 41,000 | 43,950 | 39,000 | 43,500 | 437 |
| 2010/07/21 | 44,500 | 44,500 | 40,300 | 41,800 | 262 |
| 2010/07/20 | 46,150 | 48,000 | 43,250 | 45,000 | 281 |
| 2010/07/16 | 48,550 | 49,000 | 46,600 | 48,000 | 253 |
| 2010/07/15 | 49,100 | 49,850 | 47,700 | 49,600 | 232 |
| 2010/07/14 | 48,600 | 50,100 | 47,500 | 49,500 | 257 |
| 2010/07/13 | 47,150 | 52,300 | 46,250 | 48,450 | 730 |
| 2010/07/12 | 47,800 | 49,500 | 45,300 | 46,450 | 266 |
| 2010/07/09 | 48,300 | 48,300 | 45,000 | 46,400 | 207 |
| 2010/07/08 | 50,200 | 50,900 | 48,050 | 48,300 | 186 |
| 2010/07/07 | 51,200 | 51,200 | 49,200 | 49,400 | 134 |
| 2010/07/06 | 50,000 | 50,900 | 49,050 | 50,200 | 228 |
| 2010/07/05 | 48,500 | 52,000 | 48,200 | 51,400 | 187 |
| 2010/07/02 | 48,100 | 50,900 | 48,100 | 49,200 | 253 |
| 2010/07/01 | 50,000 | 52,600 | 48,900 | 49,400 | 303 |
| 2010/06/30 | 50,800 | 52,600 | 48,150 | 52,000 | 349 |
| 2010/06/29 | 52,100 | 58,000 | 51,000 | 51,000 | 567 |
| 2010/06/28 | 60,600 | 62,200 | 51,400 | 53,100 | 777 |
| 2010/06/25 | 58,900 | 63,400 | 56,300 | 57,600 | 917 |
| 2010/06/24 | 62,200 | 71,600 | 58,800 | 60,900 | 6,016 |
| 2010/06/23 | 55,100 | 61,700 | 52,300 | 61,600 | 5,562 |
| 2010/06/22 | 48,400 | 52,500 | 48,000 | 51,700 | 347 |
| 2010/06/21 | 47,200 | 51,500 | 47,200 | 49,100 | 172 |
| 2010/06/18 | 50,200 | 51,500 | 47,000 | 47,200 | 279 |
| 2010/06/17 | 52,700 | 52,700 | 49,500 | 51,200 | 222 |
| 2010/06/16 | 52,100 | 53,500 | 50,800 | 51,700 | 251 |
| 2010/06/15 | 53,400 | 56,700 | 50,800 | 51,100 | 774 |
| 2010/06/14 | 50,700 | 55,000 | 49,000 | 53,800 | 791 |
| 2010/06/11 | 52,900 | 53,700 | 49,000 | 50,100 | 392 |
| 2010/06/10 | 49,500 | 56,300 | 49,500 | 51,900 | 642 |
| 2010/06/09 | 55,700 | 57,000 | 48,550 | 51,200 | 1,214 |
| 2010/06/08 | 55,300 | 61,900 | 54,100 | 55,700 | 3,120 |
| 2010/06/07 | 48,000 | 54,300 | 48,000 | 54,300 | 2,521 |
| 2010/06/04 | 48,100 | 53,200 | 47,000 | 47,300 | 1,580 |
| 2010/06/03 | 41,100 | 48,100 | 40,850 | 48,100 | 622 |
| 2010/06/02 | 41,200 | 43,850 | 40,100 | 41,100 | 235 |
| 2010/06/01 | 44,100 | 44,100 | 40,350 | 42,600 | 202 |
| 2010/05/31 | 40,550 | 43,000 | 40,000 | 42,000 | 111 |
| 2010/05/28 | 42,100 | 42,900 | 41,300 | 41,950 | 133 |
| 2010/05/27 | 38,100 | 41,900 | 38,100 | 41,300 | 199 |
| 2010/05/26 | 40,800 | 41,000 | 37,300 | 38,850 | 306 |
| 2010/05/25 | 43,500 | 43,500 | 37,400 | 38,000 | 670 |
| 2010/05/24 | 42,400 | 44,400 | 41,300 | 44,400 | 322 |
| 2010/05/21 | 39,600 | 45,450 | 38,700 | 45,050 | 418 |
| 2010/05/20 | 43,550 | 47,000 | 42,950 | 43,100 | 376 |
| 2010/05/19 | 40,850 | 44,500 | 40,500 | 42,150 | 505 |
| 2010/05/18 | 45,600 | 45,900 | 40,000 | 40,000 | 434 |
| 2010/05/17 | 49,100 | 50,500 | 43,900 | 44,200 | 269 |
| 2010/05/14 | 54,800 | 54,800 | 49,900 | 51,800 | 181 |
| 2010/05/13 | 53,900 | 54,900 | 51,000 | 52,800 | 138 |
| 2010/05/12 | 58,900 | 59,000 | 52,900 | 53,500 | 321 |
| 2010/05/11 | 57,000 | 57,400 | 50,100 | 51,900 | 402 |
| 2010/05/10 | 55,800 | 57,400 | 54,400 | 55,600 | 281 |
| 2010/05/07 | 59,200 | 60,000 | 56,000 | 57,800 | 408 |
| 2010/05/06 | 56,800 | 64,000 | 56,000 | 61,100 | 1,776 |
| 2010/04/30 | 70,200 | 70,800 | 68,000 | 70,300 | 203 |
| 2010/04/28 | 70,000 | 72,300 | 69,800 | 70,000 | 301 |
| 2010/04/27 | 70,200 | 74,400 | 69,000 | 73,500 | 475 |
| 2010/04/26 | 75,000 | 75,300 | 72,000 | 72,000 | 366 |
| 2010/04/23 | 82,200 | 84,000 | 71,000 | 74,500 | 2,016 |
| 2010/04/22 | 75,600 | 76,200 | 73,800 | 76,200 | 1,321 |
| 2010/04/21 | 63,500 | 68,800 | 62,100 | 66,200 | 800 |
| 2010/04/20 | 73,500 | 74,800 | 57,900 | 61,500 | 1,600 |
| 2010/04/19 | 82,000 | 82,600 | 67,000 | 72,900 | 2,766 |
| 2010/04/16 | 75,900 | 79,000 | 72,100 | 79,000 | 1,897 |
| 2010/04/15 | 61,000 | 69,000 | 61,000 | 69,000 | 1,637 |
| 2010/04/14 | 53,700 | 61,000 | 52,100 | 59,000 | 673 |
| 2010/04/13 | 55,800 | 55,800 | 53,000 | 53,600 | 176 |
| 2010/04/12 | 55,000 | 56,000 | 53,200 | 53,700 | 393 |
| 2010/04/09 | 54,600 | 58,000 | 52,500 | 55,400 | 275 |
| 2010/04/08 | 53,800 | 54,800 | 50,800 | 54,500 | 313 |
| 2010/04/07 | 55,000 | 57,800 | 53,000 | 55,400 | 266 |
| 2010/04/06 | 58,600 | 59,800 | 53,600 | 56,000 | 476 |
| 2010/04/05 | 51,100 | 61,500 | 49,600 | 57,600 | 1,645 |
| 2010/04/02 | 45,250 | 52,100 | 45,250 | 52,100 | 1,448 |
| 2010/04/01 | 44,150 | 46,800 | 43,300 | 45,050 | 442 |
| 2010/03/31 | 44,500 | 49,400 | 42,450 | 47,500 | 484 |
| 2010/03/30 | 47,100 | 47,100 | 42,150 | 43,100 | 344 |
| 2010/03/29 | 45,600 | 45,700 | 42,200 | 43,950 | 233 |
| 2010/03/26 | 47,300 | 47,700 | 43,050 | 44,800 | 431 |
| 2010/03/25 | 51,500 | 51,700 | 46,000 | 48,000 | 430 |
| 2010/03/24 | 54,200 | 54,200 | 50,000 | 51,500 | 458 |
| 2010/03/23 | 50,500 | 56,200 | 48,350 | 55,800 | 646 |
| 2010/03/19 | 50,000 | 50,000 | 48,050 | 49,750 | 243 |
| 2010/03/18 | 52,100 | 52,100 | 49,150 | 50,600 | 296 |
| 2010/03/17 | 52,600 | 53,600 | 48,800 | 50,100 | 535 |
| 2010/03/16 | 53,200 | 63,300 | 50,000 | 54,600 | 1,603 |
| 2010/03/15 | 55,900 | 60,200 | 52,500 | 54,200 | 1,817 |
| 2010/03/12 | 54,100 | 62,600 | 52,900 | 61,900 | 2,480 |
| 2010/03/11 | 48,500 | 52,700 | 44,300 | 52,700 | 2,043 |
| 2010/03/10 | 40,100 | 45,700 | 40,100 | 45,700 | 977 |
| 2010/03/09 | 34,500 | 38,700 | 33,700 | 38,700 | 793 |
| 2010/03/08 | 31,700 | 34,300 | 29,000 | 34,300 | 1,153 |
| 2010/03/05 | 23,800 | 29,300 | 23,700 | 29,300 | 281 |
| 2010/03/04 | 24,400 | 24,400 | 23,310 | 24,300 | 32 |
| 2010/03/03 | 25,550 | 25,550 | 24,250 | 24,510 | 66 |
| 2010/03/02 | 26,010 | 29,980 | 24,210 | 26,200 | 425 |
| 2010/03/01 | 20,430 | 25,310 | 20,430 | 25,310 | 235 |
| 2010/02/26 | 20,500 | 20,600 | 20,200 | 20,310 | 23 |
| 2010/02/25 | 21,000 | 21,000 | 20,000 | 20,790 | 130 |
| 2010/02/24 | 20,050 | 20,110 | 19,980 | 20,100 | 55 |
| 2010/02/23 | 20,060 | 20,080 | 19,990 | 20,000 | 17 |
| 2010/02/22 | 20,050 | 20,080 | 19,960 | 19,990 | 28 |
| 2010/02/19 | 20,500 | 20,500 | 20,000 | 20,200 | 26 |
| 2010/02/18 | 20,000 | 20,600 | 20,000 | 20,500 | 30 |
| 2010/02/17 | 20,100 | 20,100 | 19,650 | 19,700 | 15 |
| 2010/02/16 | 20,100 | 20,100 | 19,100 | 19,900 | 31 |
| 2010/02/15 | 19,850 | 20,000 | 19,700 | 19,700 | 18 |
| 2010/02/12 | 20,320 | 20,320 | 20,000 | 20,310 | 17 |
| 2010/02/10 | 20,440 | 20,440 | 19,900 | 20,320 | 7 |
| 2010/02/09 | 20,200 | 20,200 | 19,990 | 20,010 | 3 |
| 2010/02/08 | 19,900 | 20,000 | 19,900 | 19,980 | 6 |
| 2010/02/05 | 20,670 | 20,670 | 19,100 | 19,650 | 68 |
| 2010/02/04 | 22,000 | 22,100 | 20,900 | 20,900 | 43 |
| 2010/02/02 | 22,200 | 22,300 | 21,800 | 22,100 | 21 |
| 2010/02/01 | 22,300 | 22,300 | 22,220 | 22,300 | 6 |
| 2010/01/29 | 21,500 | 22,010 | 21,010 | 21,800 | 12 |
| 2010/01/28 | 22,300 | 22,880 | 22,300 | 22,500 | 11 |
| 2010/01/27 | 21,800 | 22,800 | 21,800 | 22,800 | 27 |
| 2010/01/26 | 22,000 | 22,500 | 21,330 | 21,330 | 26 |
| 2010/01/25 | 20,980 | 23,000 | 20,980 | 23,000 | 99 |
| 2010/01/22 | 20,310 | 20,600 | 20,310 | 20,600 | 31 |
| 2010/01/21 | 21,000 | 21,280 | 20,720 | 20,720 | 30 |
| 2010/01/20 | 21,600 | 21,790 | 20,020 | 21,100 | 54 |
| 2010/01/19 | 20,910 | 21,500 | 20,910 | 21,500 | 11 |
| 2010/01/18 | 20,600 | 21,500 | 20,600 | 21,500 | 13 |
| 2010/01/15 | 20,070 | 21,050 | 20,070 | 20,600 | 28 |
| 2010/01/14 | 19,990 | 20,000 | 19,710 | 20,000 | 4 |
| 2010/01/13 | 20,000 | 20,000 | 19,690 | 19,990 | 32 |
| 2010/01/12 | 20,000 | 20,500 | 19,810 | 20,000 | 13 |
| 2010/01/08 | 19,990 | 20,000 | 19,990 | 20,000 | 3 |
| 2010/01/07 | 20,390 | 20,390 | 19,500 | 19,510 | 27 |
| 2010/01/06 | 20,110 | 20,390 | 19,680 | 20,390 | 30 |
| 2010/01/05 | 20,500 | 20,500 | 20,000 | 20,300 | 23 |
| 2010/01/04 | 21,700 | 21,700 | 20,500 | 20,500 | 20 |