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 |
|---|---|---|---|---|---|
| 1995/12/29 | 356 | 375 | 356 | 375 | 11,000 |
| 1995/12/28 | 340 | 365 | 340 | 365 | 6,000 |
| 1995/12/27 | 330 | 340 | 330 | 340 | 7,000 |
| 1995/12/26 | 322 | 322 | 322 | 322 | 2,000 |
| 1995/12/25 | 332 | 332 | 322 | 322 | 7,000 |
| 1995/12/22 | 317 | 317 | 317 | 317 | 2,000 |
| 1995/12/21 | 315 | 315 | 315 | 315 | 3,000 |
| 1995/12/20 | 320 | 320 | 315 | 315 | 2,000 |
| 1995/12/19 | 319 | 319 | 315 | 315 | 4,000 |
| 1995/12/13 | 309 | 309 | 309 | 309 | 2,000 |
| 1995/12/11 | 329 | 329 | 328 | 329 | 5,000 |
| 1995/12/08 | 324 | 329 | 323 | 329 | 15,000 |
| 1995/12/07 | 315 | 324 | 315 | 324 | 5,000 |
| 1995/12/06 | 290 | 295 | 290 | 295 | 2,000 |
| 1995/12/05 | 286 | 293 | 286 | 293 | 2,000 |
| 1995/12/04 | 286 | 286 | 286 | 286 | 5,000 |
| 1995/11/30 | 276 | 276 | 276 | 276 | 1,000 |
| 1995/11/29 | 276 | 276 | 276 | 276 | 1,000 |
| 1995/11/28 | 290 | 290 | 270 | 270 | 7,000 |
| 1995/11/27 | 280 | 280 | 280 | 280 | 2,000 |
| 1995/11/24 | 280 | 280 | 270 | 270 | 7,000 |
| 1995/11/07 | 267 | 267 | 267 | 267 | 1,000 |
| 1995/11/02 | 280 | 280 | 280 | 280 | 5,000 |
| 1995/10/27 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/10/26 | 270 | 270 | 270 | 270 | 4,000 |
| 1995/10/25 | 290 | 290 | 290 | 290 | 5,000 |
| 1995/10/23 | 270 | 270 | 270 | 270 | 2,000 |
| 1995/10/20 | 270 | 270 | 270 | 270 | 3,000 |
| 1995/10/19 | 267 | 270 | 266 | 270 | 4,000 |
| 1995/10/17 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/10/16 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/10/05 | 275 | 275 | 275 | 275 | 2,000 |
| 1995/10/03 | 299 | 299 | 299 | 299 | 5,000 |
| 1995/10/02 | 275 | 275 | 275 | 275 | 1,000 |
| 1995/09/25 | 299 | 299 | 299 | 299 | 6,000 |
| 1995/09/22 | 280 | 280 | 280 | 280 | 4,000 |
| 1995/09/21 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/09/14 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/09/12 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/09/11 | 280 | 280 | 280 | 280 | 4,000 |
| 1995/09/06 | 296 | 296 | 296 | 296 | 1,000 |
| 1995/09/04 | 305 | 305 | 305 | 305 | 4,000 |
| 1995/08/31 | 285 | 285 | 285 | 285 | 4,000 |
| 1995/08/29 | 280 | 280 | 280 | 280 | 1,000 |
| 1995/08/25 | 300 | 300 | 300 | 300 | 5,000 |
| 1995/08/21 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/08/18 | 290 | 290 | 288 | 288 | 3,000 |
| 1995/08/17 | 280 | 280 | 280 | 280 | 3,000 |
| 1995/08/09 | 247 | 247 | 247 | 247 | 1,000 |
| 1995/08/08 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/08/04 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/08/03 | 280 | 280 | 280 | 280 | 5,000 |
| 1995/07/31 | 246 | 246 | 245 | 245 | 2,000 |
| 1995/07/28 | 261 | 261 | 261 | 261 | 1,000 |
| 1995/07/27 | 261 | 261 | 261 | 261 | 1,000 |
| 1995/07/25 | 261 | 261 | 261 | 261 | 6,000 |
| 1995/07/21 | 246 | 246 | 246 | 246 | 1,000 |
| 1995/07/20 | 246 | 246 | 246 | 246 | 1,000 |
| 1995/07/19 | 250 | 250 | 245 | 245 | 2,000 |
| 1995/07/18 | 251 | 251 | 251 | 251 | 1,000 |
| 1995/07/17 | 241 | 249 | 240 | 246 | 14,000 |
| 1995/07/13 | 250 | 250 | 250 | 250 | 4,000 |
| 1995/07/10 | 276 | 280 | 275 | 280 | 17,000 |
| 1995/07/07 | 259 | 275 | 259 | 275 | 5,000 |
| 1995/07/05 | 249 | 249 | 249 | 249 | 1,000 |
| 1995/07/04 | 255 | 255 | 255 | 255 | 7,000 |
| 1995/06/26 | 240 | 250 | 240 | 250 | 2,000 |
| 1995/06/23 | 243 | 243 | 243 | 243 | 6,000 |
| 1995/06/21 | 220 | 220 | 220 | 220 | 1,000 |
| 1995/06/20 | 220 | 220 | 220 | 220 | 1,000 |
| 1995/06/15 | 210 | 214 | 210 | 214 | 4,000 |
| 1995/06/14 | 207 | 210 | 207 | 210 | 7,000 |
| 1995/06/13 | 232 | 232 | 227 | 227 | 2,000 |
| 1995/06/12 | 233 | 235 | 232 | 232 | 3,000 |
| 1995/06/09 | 231 | 237 | 231 | 232 | 5,000 |
| 1995/06/08 | 241 | 241 | 235 | 241 | 7,000 |
| 1995/06/07 | 244 | 244 | 241 | 241 | 6,000 |
| 1995/06/06 | 246 | 246 | 246 | 246 | 1,000 |
| 1995/06/05 | 241 | 241 | 241 | 241 | 5,000 |
| 1995/06/02 | 255 | 255 | 246 | 246 | 9,000 |
| 1995/05/31 | 255 | 255 | 244 | 255 | 11,000 |
| 1995/05/30 | 255 | 255 | 255 | 255 | 1,000 |
| 1995/05/29 | 265 | 265 | 265 | 265 | 2,000 |
| 1995/05/26 | 277 | 277 | 277 | 277 | 1,000 |
| 1995/05/25 | 300 | 300 | 300 | 300 | 6,000 |
| 1995/05/22 | 299 | 299 | 299 | 299 | 1,000 |
| 1995/05/19 | 301 | 301 | 301 | 301 | 1,000 |
| 1995/05/18 | 301 | 301 | 301 | 301 | 1,000 |
| 1995/05/08 | 329 | 329 | 316 | 316 | 2,000 |
| 1995/05/02 | 330 | 330 | 330 | 330 | 3,000 |
| 1995/05/01 | 306 | 307 | 303 | 303 | 11,000 |
| 1995/04/28 | 313 | 313 | 303 | 303 | 6,000 |
| 1995/04/26 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/04/25 | 320 | 320 | 320 | 320 | 5,000 |
| 1995/04/21 | 305 | 310 | 305 | 310 | 13,000 |
| 1995/04/20 | 305 | 305 | 305 | 305 | 3,000 |
| 1995/04/19 | 306 | 306 | 306 | 306 | 2,000 |
| 1995/04/18 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/04/14 | 306 | 310 | 306 | 310 | 3,000 |
| 1995/04/13 | 310 | 310 | 306 | 306 | 2,000 |
| 1995/04/12 | 305 | 305 | 305 | 305 | 1,000 |
| 1995/04/06 | 306 | 306 | 306 | 306 | 2,000 |
| 1995/04/04 | 310 | 310 | 303 | 303 | 4,000 |
| 1995/04/03 | 311 | 311 | 310 | 310 | 3,000 |
| 1995/03/31 | 320 | 320 | 315 | 315 | 6,000 |
| 1995/03/28 | 326 | 326 | 326 | 326 | 6,000 |
| 1995/03/27 | 320 | 320 | 320 | 320 | 3,000 |
| 1995/03/24 | 340 | 340 | 340 | 340 | 5,000 |
| 1995/03/22 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/03/20 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/03/17 | 345 | 345 | 345 | 345 | 1,000 |
| 1995/03/16 | 345 | 345 | 345 | 345 | 2,000 |
| 1995/03/13 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/03/09 | 375 | 375 | 375 | 375 | 2,000 |
| 1995/03/06 | 375 | 375 | 375 | 375 | 3,000 |
| 1995/03/01 | 365 | 365 | 365 | 365 | 2,000 |
| 1995/02/28 | 370 | 370 | 368 | 368 | 3,000 |
| 1995/02/24 | 382 | 382 | 370 | 370 | 9,000 |
| 1995/02/23 | 372 | 372 | 372 | 372 | 1,000 |
| 1995/02/22 | 370 | 370 | 370 | 370 | 8,000 |
| 1995/02/21 | 376 | 376 | 376 | 376 | 2,000 |
| 1995/02/16 | 380 | 380 | 377 | 377 | 2,000 |
| 1995/02/15 | 377 | 377 | 377 | 377 | 8,000 |
| 1995/02/10 | 390 | 390 | 376 | 376 | 19,000 |
| 1995/02/07 | 390 | 390 | 390 | 390 | 3,000 |
| 1995/02/03 | 414 | 414 | 410 | 410 | 4,000 |
| 1995/02/02 | 415 | 415 | 410 | 415 | 9,000 |
| 1995/02/01 | 415 | 415 | 410 | 410 | 6,000 |
| 1995/01/31 | 419 | 421 | 410 | 410 | 5,000 |
| 1995/01/30 | 405 | 411 | 404 | 410 | 6,000 |
| 1995/01/27 | 407 | 407 | 405 | 405 | 5,000 |
| 1995/01/26 | 412 | 412 | 405 | 405 | 5,000 |
| 1995/01/24 | 382 | 382 | 382 | 382 | 1,000 |
| 1995/01/20 | 385 | 385 | 382 | 382 | 2,000 |
| 1995/01/18 | 382 | 385 | 382 | 385 | 4,000 |
| 1995/01/17 | 386 | 386 | 386 | 386 | 1,000 |
| 1995/01/13 | 387 | 387 | 387 | 387 | 3,000 |
| 1995/01/12 | 385 | 387 | 385 | 387 | 3,000 |
| 1995/01/11 | 390 | 390 | 385 | 385 | 3,000 |
| 1995/01/10 | 400 | 400 | 400 | 400 | 4,000 |
| 1995/01/09 | 409 | 409 | 409 | 409 | 1,000 |
| 1995/01/05 | 412 | 412 | 410 | 410 | 4,000 |
| 1995/01/04 | 405 | 405 | 403 | 403 | 2,000 |