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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1988/12/27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1988/12/24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1988/12/23 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1988/12/22 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1988/12/20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/12/19 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 |
| 1988/12/16 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 |
| 1988/12/15 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 |
| 1988/12/14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1988/12/13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1988/12/09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1988/12/08 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1988/12/07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1988/12/06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1988/12/05 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1988/12/03 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 |
| 1988/12/02 | 1,460 | 1,480 | 1,450 | 1,450 | 12,000 |
| 1988/12/01 | 1,480 | 1,480 | 1,410 | 1,420 | 16,000 |
| 1988/11/30 | 1,440 | 1,480 | 1,440 | 1,460 | 28,000 |
| 1988/11/29 | 1,340 | 1,430 | 1,340 | 1,430 | 21,000 |
| 1988/11/28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1988/11/26 | 1,380 | 1,400 | 1,360 | 1,360 | 10,000 |
| 1988/11/25 | 1,370 | 1,400 | 1,370 | 1,400 | 9,000 |
| 1988/11/24 | 1,430 | 1,430 | 1,340 | 1,340 | 12,000 |
| 1988/11/22 | 1,380 | 1,510 | 1,380 | 1,470 | 177,000 |
| 1988/11/21 | 1,280 | 1,400 | 1,280 | 1,400 | 40,000 |
| 1988/11/18 | 1,210 | 1,300 | 1,180 | 1,300 | 36,000 |
| 1988/11/17 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1988/11/16 | 1,050 | 1,060 | 1,020 | 1,060 | 9,000 |
| 1988/11/15 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
| 1988/11/10 | 1,130 | 1,130 | 1,070 | 1,070 | 11,000 |
| 1988/11/09 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 1988/11/08 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 |
| 1988/11/07 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1988/11/05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1988/11/04 | 1,200 | 1,240 | 1,190 | 1,200 | 14,000 |
| 1988/10/31 | 1,130 | 1,150 | 1,100 | 1,100 | 19,000 |
| 1988/10/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/10/28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1988/10/27 | 1,140 | 1,200 | 1,140 | 1,160 | 11,000 |
| 1988/10/26 | 1,000 | 1,150 | 990 | 1,150 | 18,000 |
| 1988/10/22 | 971 | 1,000 | 971 | 1,000 | 2,000 |
| 1988/10/21 | 970 | 970 | 970 | 970 | 6,000 |
| 1988/10/20 | 980 | 980 | 980 | 980 | 1,000 |
| 1988/10/18 | 1,010 | 1,020 | 995 | 995 | 9,000 |
| 1988/10/17 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1988/10/12 | 1,050 | 1,050 | 1,050 | 1,050 | 33,000 |
| 1988/10/11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/10/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/09/30 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 1988/09/29 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 |
| 1988/09/26 | 988 | 999 | 980 | 999 | 8,000 |
| 1988/09/24 | 988 | 988 | 988 | 988 | 4,000 |
| 1988/09/22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1988/09/21 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1988/09/20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/09/19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1988/09/14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/09/13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1988/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/09/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1988/09/01 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1988/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/08/29 | 1,220 | 1,250 | 1,200 | 1,200 | 7,000 |
| 1988/08/25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1988/08/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1988/08/23 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 |
| 1988/08/22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/08/19 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 |
| 1988/08/18 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/08/17 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1988/08/11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1988/08/10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/08/09 | 1,340 | 1,350 | 1,330 | 1,330 | 6,000 |
| 1988/08/08 | 1,320 | 1,320 | 1,320 | 1,320 | 14,000 |
| 1988/08/06 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 |
| 1988/08/05 | 1,250 | 1,270 | 1,230 | 1,240 | 18,000 |
| 1988/08/04 | 1,210 | 1,300 | 1,210 | 1,230 | 30,000 |
| 1988/08/03 | 1,230 | 1,230 | 1,210 | 1,230 | 6,000 |
| 1988/08/02 | 1,250 | 1,280 | 1,230 | 1,240 | 14,000 |
| 1988/08/01 | 1,300 | 1,300 | 1,230 | 1,230 | 12,000 |
| 1988/07/30 | 1,310 | 1,310 | 1,280 | 1,280 | 17,000 |
| 1988/07/28 | 1,110 | 1,200 | 1,110 | 1,200 | 7,000 |
| 1988/07/27 | 1,110 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1988/07/26 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1988/07/25 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1988/07/23 | 1,260 | 1,260 | 1,220 | 1,220 | 19,000 |
| 1988/07/22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/07/21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1988/07/20 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 |
| 1988/07/19 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1988/07/18 | 1,350 | 1,350 | 1,280 | 1,280 | 7,000 |
| 1988/07/15 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1988/07/14 | 1,460 | 1,460 | 1,380 | 1,380 | 8,000 |
| 1988/07/13 | 1,350 | 1,460 | 1,350 | 1,460 | 16,000 |
| 1988/07/11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1988/07/08 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 |
| 1988/07/07 | 1,270 | 1,280 | 1,270 | 1,280 | 17,000 |
| 1988/07/06 | 1,320 | 1,320 | 1,260 | 1,310 | 17,000 |
| 1988/07/05 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 |
| 1988/07/04 | 1,370 | 1,400 | 1,350 | 1,350 | 6,000 |
| 1988/07/02 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 |
| 1988/07/01 | 1,380 | 1,400 | 1,350 | 1,360 | 12,000 |
| 1988/06/30 | 1,440 | 1,440 | 1,380 | 1,380 | 34,000 |
| 1988/06/29 | 1,530 | 1,530 | 1,460 | 1,460 | 3,000 |
| 1988/06/28 | 1,500 | 1,560 | 1,460 | 1,560 | 55,000 |
| 1988/06/27 | 1,610 | 1,610 | 1,500 | 1,530 | 70,000 |
| 1988/06/25 | 1,660 | 1,730 | 1,600 | 1,630 | 358,000 |
| 1988/06/24 | 1,450 | 1,600 | 1,430 | 1,600 | 177,000 |
| 1988/06/23 | 1,400 | 1,400 | 1,380 | 1,400 | 18,000 |
| 1988/06/22 | 1,390 | 1,430 | 1,390 | 1,420 | 36,000 |
| 1988/06/21 | 1,450 | 1,470 | 1,400 | 1,450 | 35,000 |
| 1988/06/20 | 1,470 | 1,480 | 1,450 | 1,470 | 82,000 |
| 1988/06/17 | 1,460 | 1,460 | 1,390 | 1,460 | 112,000 |
| 1988/06/16 | 1,400 | 1,450 | 1,400 | 1,450 | 91,000 |
| 1988/06/15 | 1,270 | 1,370 | 1,270 | 1,370 | 29,000 |
| 1988/06/14 | 1,250 | 1,290 | 1,240 | 1,270 | 27,000 |
| 1988/06/13 | 1,240 | 1,240 | 1,240 | 1,240 | 21,000 |
| 1988/06/10 | 1,250 | 1,250 | 1,230 | 1,240 | 9,000 |
| 1988/06/09 | 1,300 | 1,300 | 1,240 | 1,240 | 61,000 |
| 1988/06/08 | 1,280 | 1,280 | 1,240 | 1,240 | 14,000 |
| 1988/06/07 | 1,300 | 1,300 | 1,220 | 1,290 | 32,000 |
| 1988/06/06 | 1,350 | 1,360 | 1,310 | 1,320 | 42,000 |
| 1988/06/04 | 1,380 | 1,390 | 1,350 | 1,350 | 15,000 |
| 1988/06/03 | 1,400 | 1,430 | 1,370 | 1,400 | 52,000 |
| 1988/06/02 | 1,340 | 1,360 | 1,310 | 1,360 | 56,000 |
| 1988/06/01 | 1,400 | 1,400 | 1,340 | 1,360 | 87,000 |
| 1988/05/31 | 1,450 | 1,530 | 1,400 | 1,400 | 246,000 |
| 1988/05/30 | 1,310 | 1,470 | 1,310 | 1,450 | 262,000 |
| 1988/05/28 | 1,350 | 1,360 | 1,300 | 1,350 | 79,000 |
| 1988/05/27 | 1,230 | 1,400 | 1,190 | 1,380 | 385,000 |
| 1988/05/26 | 1,190 | 1,210 | 1,100 | 1,210 | 216,000 |
| 1988/05/25 | 1,000 | 1,150 | 990 | 1,150 | 75,000 |
| 1988/05/24 | 980 | 1,000 | 970 | 1,000 | 15,000 |
| 1988/05/23 | 1,050 | 1,070 | 990 | 1,000 | 37,000 |
| 1988/05/20 | 1,000 | 1,070 | 1,000 | 1,050 | 48,000 |
| 1988/05/19 | 982 | 1,000 | 981 | 985 | 22,000 |
| 1988/05/18 | 950 | 960 | 933 | 950 | 18,000 |
| 1988/05/17 | 940 | 948 | 937 | 948 | 12,000 |
| 1988/05/16 | 917 | 950 | 917 | 930 | 20,000 |
| 1988/05/13 | 929 | 929 | 903 | 910 | 19,000 |
| 1988/05/12 | 911 | 923 | 906 | 923 | 22,000 |
| 1988/05/11 | 920 | 920 | 914 | 915 | 13,000 |
| 1988/05/10 | 920 | 920 | 915 | 915 | 12,000 |
| 1988/05/09 | 911 | 930 | 911 | 911 | 19,000 |
| 1988/05/07 | 910 | 929 | 910 | 915 | 11,000 |
| 1988/05/06 | 880 | 910 | 880 | 910 | 10,000 |
| 1988/05/02 | 871 | 880 | 870 | 870 | 15,000 |
| 1988/04/30 | 849 | 860 | 849 | 860 | 5,000 |
| 1988/04/28 | 836 | 849 | 835 | 849 | 11,000 |
| 1988/04/27 | 837 | 850 | 837 | 837 | 6,000 |
| 1988/04/26 | 849 | 850 | 831 | 831 | 8,000 |
| 1988/04/25 | 850 | 850 | 850 | 850 | 4,000 |
| 1988/04/23 | 859 | 860 | 859 | 860 | 3,000 |
| 1988/04/21 | 860 | 860 | 841 | 860 | 13,000 |
| 1988/04/20 | 870 | 870 | 859 | 860 | 21,000 |
| 1988/04/19 | 855 | 860 | 855 | 860 | 14,000 |
| 1988/04/18 | 830 | 831 | 826 | 831 | 12,000 |
| 1988/04/15 | 821 | 822 | 821 | 822 | 2,000 |
| 1988/04/14 | 821 | 822 | 820 | 820 | 11,000 |
| 1988/04/13 | 851 | 861 | 815 | 815 | 25,000 |
| 1988/04/12 | 830 | 850 | 820 | 850 | 7,000 |
| 1988/04/08 | 822 | 822 | 820 | 820 | 4,000 |
| 1988/04/07 | 833 | 833 | 820 | 820 | 12,000 |
| 1988/04/06 | 821 | 821 | 815 | 815 | 10,000 |
| 1988/04/05 | 833 | 833 | 810 | 810 | 6,000 |
| 1988/04/04 | 833 | 833 | 833 | 833 | 3,000 |
| 1988/04/01 | 805 | 806 | 805 | 806 | 9,000 |
| 1988/03/29 | 795 | 833 | 795 | 833 | 9,000 |
| 1988/03/28 | 803 | 803 | 780 | 780 | 10,000 |
| 1988/03/25 | 803 | 803 | 803 | 803 | 4,000 |
| 1988/03/24 | 840 | 840 | 833 | 833 | 6,000 |
| 1988/03/23 | 850 | 850 | 831 | 831 | 5,000 |
| 1988/03/18 | 850 | 860 | 850 | 850 | 4,000 |
| 1988/03/17 | 870 | 870 | 860 | 860 | 2,000 |
| 1988/03/16 | 881 | 885 | 870 | 870 | 14,000 |
| 1988/03/15 | 872 | 880 | 872 | 880 | 4,000 |
| 1988/03/14 | 861 | 873 | 861 | 870 | 8,000 |
| 1988/03/11 | 851 | 855 | 850 | 855 | 5,000 |
| 1988/03/10 | 832 | 850 | 832 | 850 | 19,000 |
| 1988/03/09 | 833 | 834 | 831 | 831 | 13,000 |
| 1988/03/08 | 836 | 836 | 831 | 831 | 8,000 |
| 1988/03/07 | 849 | 849 | 831 | 832 | 14,000 |
| 1988/03/05 | 849 | 849 | 841 | 849 | 5,000 |
| 1988/03/04 | 870 | 881 | 839 | 839 | 16,000 |
| 1988/03/03 | 870 | 870 | 850 | 860 | 16,000 |
| 1988/03/02 | 831 | 850 | 830 | 850 | 9,000 |
| 1988/02/29 | 855 | 870 | 825 | 825 | 22,000 |
| 1988/02/27 | 855 | 855 | 855 | 855 | 2,000 |
| 1988/02/26 | 860 | 870 | 855 | 855 | 7,000 |
| 1988/02/25 | 860 | 871 | 860 | 871 | 2,000 |
| 1988/02/24 | 831 | 841 | 831 | 840 | 8,000 |
| 1988/02/23 | 858 | 861 | 830 | 830 | 13,000 |
| 1988/02/22 | 855 | 858 | 855 | 857 | 4,000 |
| 1988/02/19 | 850 | 860 | 850 | 860 | 8,000 |
| 1988/02/18 | 890 | 890 | 850 | 850 | 13,000 |
| 1988/02/17 | 880 | 880 | 880 | 880 | 1,000 |
| 1988/02/16 | 900 | 910 | 900 | 900 | 14,000 |
| 1988/02/15 | 900 | 900 | 900 | 900 | 5,000 |
| 1988/02/12 | 966 | 966 | 950 | 950 | 29,000 |
| 1988/02/10 | 880 | 935 | 880 | 935 | 36,000 |
| 1988/02/09 | 856 | 860 | 856 | 860 | 15,000 |
| 1988/02/08 | 821 | 830 | 821 | 821 | 8,000 |
| 1988/02/06 | 817 | 820 | 816 | 820 | 4,000 |
| 1988/02/05 | 851 | 851 | 830 | 830 | 11,000 |
| 1988/02/04 | 880 | 881 | 850 | 850 | 12,000 |
| 1988/02/03 | 830 | 850 | 820 | 850 | 18,000 |
| 1988/02/02 | 861 | 877 | 850 | 850 | 19,000 |
| 1988/01/30 | 811 | 811 | 811 | 811 | 2,000 |
| 1988/01/29 | 840 | 840 | 800 | 800 | 27,000 |
| 1988/01/28 | 842 | 860 | 840 | 860 | 18,000 |
| 1988/01/26 | 903 | 903 | 902 | 902 | 32,000 |
| 1988/01/23 | 790 | 803 | 790 | 803 | 11,000 |
| 1988/01/22 | 780 | 790 | 760 | 790 | 24,000 |
| 1988/01/21 | 760 | 790 | 760 | 790 | 4,000 |
| 1988/01/20 | 721 | 760 | 721 | 760 | 11,000 |
| 1988/01/19 | 790 | 790 | 750 | 750 | 12,000 |
| 1988/01/18 | 789 | 790 | 770 | 770 | 16,000 |
| 1988/01/14 | 790 | 790 | 759 | 790 | 9,000 |
| 1988/01/13 | 800 | 800 | 790 | 790 | 6,000 |
| 1988/01/12 | 821 | 830 | 800 | 800 | 24,000 |
| 1988/01/11 | 782 | 800 | 782 | 800 | 15,000 |
| 1988/01/08 | 792 | 792 | 780 | 782 | 14,000 |
| 1988/01/07 | 770 | 781 | 770 | 781 | 9,000 |
| 1988/01/05 | 830 | 830 | 820 | 820 | 2,000 |