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 |
|---|---|---|---|---|---|
| 1996/12/27 | 300 | 300 | 300 | 300 | 1,000 |
| 1996/12/26 | 305 | 305 | 300 | 300 | 6,000 |
| 1996/12/24 | 280 | 280 | 280 | 280 | 1,000 |
| 1996/12/20 | 300 | 300 | 282 | 282 | 12,000 |
| 1996/12/19 | 300 | 300 | 300 | 300 | 3,000 |
| 1996/12/18 | 332 | 333 | 320 | 320 | 4,000 |
| 1996/12/12 | 350 | 350 | 350 | 350 | 2,000 |
| 1996/12/06 | 361 | 361 | 361 | 361 | 13,000 |
| 1996/12/03 | 346 | 346 | 346 | 346 | 3,000 |
| 1996/11/28 | 346 | 346 | 346 | 346 | 1,000 |
| 1996/11/27 | 350 | 350 | 350 | 350 | 1,000 |
| 1996/11/26 | 361 | 361 | 361 | 361 | 4,000 |
| 1996/11/22 | 333 | 333 | 328 | 328 | 5,000 |
| 1996/11/21 | 333 | 333 | 333 | 333 | 1,000 |
| 1996/11/20 | 333 | 333 | 333 | 333 | 2,000 |
| 1996/11/19 | 333 | 333 | 333 | 333 | 1,000 |
| 1996/11/15 | 353 | 353 | 353 | 353 | 2,000 |
| 1996/11/14 | 353 | 353 | 353 | 353 | 1,000 |
| 1996/11/13 | 340 | 340 | 340 | 340 | 11,000 |
| 1996/11/12 | 355 | 355 | 346 | 346 | 2,000 |
| 1996/11/11 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/11/08 | 360 | 369 | 360 | 360 | 10,000 |
| 1996/11/07 | 381 | 381 | 360 | 360 | 4,000 |
| 1996/11/06 | 376 | 376 | 376 | 376 | 2,000 |
| 1996/11/05 | 386 | 386 | 381 | 381 | 4,000 |
| 1996/11/01 | 375 | 383 | 371 | 371 | 5,000 |
| 1996/10/31 | 398 | 398 | 385 | 385 | 9,000 |
| 1996/10/30 | 400 | 400 | 389 | 390 | 6,000 |
| 1996/10/29 | 396 | 398 | 396 | 397 | 13,000 |
| 1996/10/28 | 400 | 403 | 395 | 395 | 13,000 |
| 1996/10/25 | 391 | 401 | 390 | 390 | 26,000 |
| 1996/10/24 | 345 | 371 | 345 | 371 | 18,000 |
| 1996/10/23 | 354 | 354 | 340 | 340 | 26,000 |
| 1996/10/22 | 401 | 401 | 374 | 374 | 25,000 |
| 1996/10/21 | 441 | 441 | 432 | 436 | 33,000 |
| 1996/10/18 | 400 | 440 | 400 | 432 | 86,000 |
| 1996/10/17 | 390 | 398 | 390 | 397 | 10,000 |
| 1996/10/16 | 383 | 388 | 383 | 385 | 20,000 |
| 1996/10/15 | 385 | 388 | 371 | 388 | 20,000 |
| 1996/10/14 | 375 | 380 | 375 | 380 | 15,000 |
| 1996/10/11 | 343 | 353 | 342 | 351 | 15,000 |
| 1996/10/09 | 344 | 345 | 340 | 341 | 8,000 |
| 1996/10/08 | 330 | 345 | 330 | 345 | 8,000 |
| 1996/10/07 | 313 | 313 | 310 | 310 | 2,000 |
| 1996/10/04 | 318 | 318 | 318 | 318 | 3,000 |
| 1996/10/03 | 340 | 341 | 330 | 330 | 7,000 |
| 1996/09/27 | 316 | 316 | 316 | 316 | 1,000 |
| 1996/09/26 | 320 | 320 | 320 | 320 | 1,000 |
| 1996/09/25 | 320 | 320 | 312 | 312 | 8,000 |
| 1996/09/17 | 310 | 310 | 310 | 310 | 3,000 |
| 1996/09/12 | 310 | 310 | 310 | 310 | 2,000 |
| 1996/09/11 | 316 | 316 | 315 | 315 | 3,000 |
| 1996/09/09 | 330 | 330 | 330 | 330 | 5,000 |
| 1996/09/06 | 340 | 340 | 340 | 340 | 3,000 |
| 1996/09/03 | 352 | 352 | 350 | 350 | 6,000 |
| 1996/08/28 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/08/27 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/08/26 | 355 | 355 | 350 | 350 | 2,000 |
| 1996/08/23 | 360 | 365 | 355 | 355 | 7,000 |
| 1996/08/22 | 345 | 345 | 345 | 345 | 3,000 |
| 1996/08/21 | 340 | 340 | 340 | 340 | 4,000 |
| 1996/08/14 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/08/13 | 350 | 350 | 340 | 340 | 3,000 |
| 1996/08/07 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/08/02 | 376 | 376 | 371 | 371 | 5,000 |
| 1996/07/30 | 386 | 386 | 386 | 386 | 2,000 |
| 1996/07/25 | 399 | 399 | 399 | 399 | 4,000 |
| 1996/07/17 | 402 | 402 | 400 | 400 | 13,000 |
| 1996/07/16 | 408 | 408 | 405 | 405 | 2,000 |
| 1996/07/12 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/07/10 | 411 | 411 | 410 | 410 | 2,000 |
| 1996/07/09 | 416 | 416 | 410 | 410 | 5,000 |
| 1996/07/08 | 440 | 441 | 418 | 418 | 33,000 |
| 1996/07/05 | 416 | 451 | 415 | 450 | 109,000 |
| 1996/07/04 | 405 | 415 | 401 | 415 | 30,000 |
| 1996/07/03 | 385 | 411 | 385 | 401 | 19,000 |
| 1996/07/02 | 394 | 394 | 389 | 389 | 4,000 |
| 1996/06/28 | 385 | 385 | 385 | 385 | 2,000 |
| 1996/06/27 | 394 | 394 | 394 | 394 | 2,000 |
| 1996/06/25 | 397 | 397 | 395 | 395 | 5,000 |
| 1996/06/24 | 392 | 392 | 392 | 392 | 1,000 |
| 1996/06/21 | 385 | 385 | 380 | 380 | 4,000 |
| 1996/06/20 | 390 | 392 | 390 | 392 | 2,000 |
| 1996/06/19 | 394 | 394 | 390 | 390 | 3,000 |
| 1996/06/18 | 398 | 400 | 395 | 395 | 15,000 |
| 1996/06/17 | 395 | 395 | 395 | 395 | 9,000 |
| 1996/06/14 | 367 | 385 | 365 | 385 | 19,000 |
| 1996/06/12 | 365 | 365 | 365 | 365 | 4,000 |
| 1996/06/11 | 358 | 369 | 356 | 369 | 7,000 |
| 1996/06/04 | 397 | 397 | 397 | 397 | 3,000 |
| 1996/05/28 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/05/27 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/05/24 | 398 | 398 | 398 | 398 | 4,000 |
| 1996/05/23 | 395 | 400 | 395 | 400 | 2,000 |
| 1996/05/22 | 395 | 395 | 395 | 395 | 2,000 |
| 1996/05/21 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/05/20 | 401 | 403 | 401 | 403 | 3,000 |
| 1996/05/17 | 385 | 385 | 383 | 383 | 13,000 |
| 1996/05/16 | 383 | 384 | 383 | 383 | 10,000 |
| 1996/05/15 | 383 | 384 | 383 | 384 | 4,000 |
| 1996/05/14 | 383 | 383 | 383 | 383 | 3,000 |
| 1996/05/10 | 393 | 393 | 385 | 385 | 5,000 |
| 1996/05/09 | 400 | 400 | 395 | 395 | 4,000 |
| 1996/05/08 | 400 | 400 | 400 | 400 | 5,000 |
| 1996/05/07 | 395 | 400 | 395 | 398 | 7,000 |
| 1996/05/02 | 400 | 400 | 399 | 399 | 4,000 |
| 1996/05/01 | 404 | 404 | 400 | 400 | 9,000 |
| 1996/04/30 | 408 | 408 | 404 | 404 | 3,000 |
| 1996/04/26 | 405 | 409 | 402 | 408 | 19,000 |
| 1996/04/25 | 399 | 403 | 398 | 402 | 12,000 |
| 1996/04/23 | 390 | 399 | 390 | 399 | 5,000 |
| 1996/04/22 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/04/18 | 384 | 389 | 384 | 389 | 4,000 |
| 1996/04/17 | 399 | 399 | 399 | 399 | 2,000 |
| 1996/04/16 | 389 | 398 | 389 | 396 | 17,000 |
| 1996/04/15 | 383 | 389 | 382 | 389 | 7,000 |
| 1996/04/12 | 385 | 390 | 383 | 383 | 9,000 |
| 1996/04/11 | 380 | 384 | 380 | 380 | 10,000 |
| 1996/04/10 | 362 | 379 | 362 | 379 | 4,000 |
| 1996/04/08 | 362 | 362 | 362 | 362 | 1,000 |
| 1996/04/04 | 369 | 369 | 362 | 362 | 3,000 |
| 1996/04/03 | 380 | 380 | 371 | 371 | 13,000 |
| 1996/04/02 | 360 | 375 | 360 | 375 | 14,000 |
| 1996/04/01 | 340 | 340 | 340 | 340 | 5,000 |
| 1996/03/28 | 342 | 342 | 330 | 330 | 4,000 |
| 1996/03/27 | 342 | 342 | 342 | 342 | 4,000 |
| 1996/03/26 | 310 | 328 | 310 | 328 | 4,000 |
| 1996/03/25 | 325 | 325 | 325 | 325 | 11,000 |
| 1996/03/22 | 300 | 305 | 300 | 305 | 11,000 |
| 1996/03/21 | 320 | 320 | 300 | 300 | 28,000 |
| 1996/03/19 | 330 | 330 | 330 | 330 | 2,000 |
| 1996/03/14 | 325 | 325 | 325 | 325 | 2,000 |
| 1996/03/06 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/03/04 | 330 | 330 | 330 | 330 | 5,000 |
| 1996/03/01 | 320 | 320 | 320 | 320 | 1,000 |
| 1996/02/29 | 315 | 315 | 310 | 310 | 6,000 |
| 1996/02/27 | 330 | 330 | 330 | 330 | 4,000 |
| 1996/02/23 | 350 | 350 | 350 | 350 | 4,000 |
| 1996/02/22 | 341 | 341 | 341 | 341 | 2,000 |
| 1996/02/20 | 351 | 351 | 351 | 351 | 1,000 |
| 1996/02/15 | 351 | 351 | 340 | 340 | 4,000 |
| 1996/02/14 | 351 | 351 | 351 | 351 | 1,000 |
| 1996/02/09 | 360 | 360 | 355 | 360 | 6,000 |
| 1996/02/08 | 360 | 365 | 360 | 365 | 5,000 |
| 1996/02/07 | 365 | 365 | 360 | 365 | 4,000 |
| 1996/02/06 | 371 | 371 | 363 | 363 | 3,000 |
| 1996/02/02 | 380 | 380 | 380 | 380 | 5,000 |
| 1996/02/01 | 375 | 375 | 375 | 375 | 1,000 |
| 1996/01/31 | 362 | 370 | 362 | 370 | 4,000 |
| 1996/01/30 | 368 | 368 | 362 | 362 | 2,000 |
| 1996/01/29 | 366 | 366 | 366 | 366 | 2,000 |
| 1996/01/26 | 366 | 366 | 366 | 366 | 1,000 |
| 1996/01/25 | 379 | 379 | 379 | 379 | 3,000 |
| 1996/01/24 | 365 | 370 | 365 | 370 | 4,000 |
| 1996/01/23 | 355 | 355 | 355 | 355 | 1,000 |
| 1996/01/19 | 370 | 370 | 365 | 370 | 7,000 |
| 1996/01/18 | 371 | 380 | 371 | 371 | 6,000 |
| 1996/01/17 | 371 | 371 | 371 | 371 | 2,000 |
| 1996/01/16 | 365 | 370 | 365 | 370 | 5,000 |
| 1996/01/11 | 370 | 370 | 370 | 370 | 7,000 |
| 1996/01/10 | 370 | 370 | 370 | 370 | 7,000 |
| 1996/01/09 | 360 | 370 | 360 | 370 | 8,000 |
| 1996/01/08 | 370 | 370 | 370 | 370 | 2,000 |
| 1996/01/05 | 390 | 390 | 385 | 385 | 7,000 |
| 1996/01/04 | 375 | 375 | 375 | 375 | 2,000 |