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 |
|---|---|---|---|---|---|
| 2006/12/29 | 538 | 538 | 538 | 538 | 1,000 |
| 2006/12/28 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/12/27 | 544 | 544 | 544 | 544 | 1,000 |
| 2006/12/25 | 535 | 535 | 535 | 535 | 4,000 |
| 2006/12/22 | 531 | 531 | 521 | 531 | 7,000 |
| 2006/12/21 | 530 | 539 | 530 | 539 | 2,000 |
| 2006/12/19 | 548 | 558 | 548 | 558 | 2,000 |
| 2006/12/18 | 526 | 538 | 526 | 538 | 6,000 |
| 2006/12/15 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/12/14 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/12/13 | 527 | 527 | 517 | 517 | 3,000 |
| 2006/12/12 | 517 | 527 | 517 | 527 | 2,000 |
| 2006/12/08 | 532 | 532 | 512 | 532 | 4,000 |
| 2006/12/07 | 531 | 533 | 531 | 533 | 12,000 |
| 2006/12/05 | 498 | 503 | 498 | 503 | 3,000 |
| 2006/12/04 | 511 | 518 | 511 | 518 | 2,000 |
| 2006/12/01 | 505 | 510 | 505 | 510 | 6,000 |
| 2006/11/29 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/11/24 | 509 | 509 | 509 | 509 | 6,000 |
| 2006/11/22 | 508 | 508 | 500 | 500 | 3,000 |
| 2006/11/21 | 500 | 506 | 500 | 506 | 2,000 |
| 2006/11/20 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/11/16 | 507 | 507 | 507 | 507 | 1,000 |
| 2006/11/15 | 503 | 507 | 500 | 507 | 5,000 |
| 2006/11/14 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/11/13 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/11/10 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/11/02 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/10/27 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/10/25 | 550 | 550 | 550 | 550 | 4,000 |
| 2006/10/24 | 541 | 541 | 541 | 541 | 1,000 |
| 2006/10/23 | 540 | 550 | 540 | 550 | 2,000 |
| 2006/10/20 | 531 | 531 | 531 | 531 | 1,000 |
| 2006/10/18 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/10/16 | 532 | 541 | 531 | 541 | 4,000 |
| 2006/10/11 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/10/06 | 549 | 549 | 549 | 549 | 1,000 |
| 2006/10/05 | 539 | 539 | 539 | 539 | 1,000 |
| 2006/09/29 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/09/28 | 530 | 539 | 530 | 539 | 2,000 |
| 2006/09/25 | 538 | 538 | 538 | 538 | 4,000 |
| 2006/09/22 | 531 | 531 | 530 | 530 | 3,000 |
| 2006/09/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/09/19 | 529 | 529 | 529 | 529 | 1,000 |
| 2006/09/14 | 540 | 540 | 530 | 530 | 6,000 |
| 2006/09/13 | 534 | 534 | 534 | 534 | 1,000 |
| 2006/09/12 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/09/07 | 525 | 525 | 525 | 525 | 2,000 |
| 2006/09/06 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/09/05 | 521 | 530 | 521 | 530 | 6,000 |
| 2006/09/04 | 520 | 530 | 520 | 521 | 5,000 |
| 2006/09/01 | 530 | 532 | 530 | 532 | 4,000 |
| 2006/08/31 | 528 | 528 | 528 | 528 | 1,000 |
| 2006/08/29 | 548 | 548 | 532 | 532 | 3,000 |
| 2006/08/28 | 540 | 547 | 540 | 547 | 2,000 |
| 2006/08/25 | 555 | 555 | 555 | 555 | 6,000 |
| 2006/08/24 | 538 | 538 | 537 | 537 | 2,000 |
| 2006/08/17 | 526 | 536 | 526 | 536 | 2,000 |
| 2006/08/16 | 549 | 549 | 549 | 549 | 1,000 |
| 2006/08/15 | 531 | 540 | 531 | 540 | 2,000 |
| 2006/08/14 | 538 | 538 | 538 | 538 | 1,000 |
| 2006/08/04 | 539 | 539 | 539 | 539 | 1,000 |
| 2006/08/02 | 522 | 530 | 522 | 530 | 3,000 |
| 2006/07/31 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/07/28 | 500 | 509 | 500 | 509 | 5,000 |
| 2006/07/27 | 504 | 504 | 500 | 500 | 6,000 |
| 2006/07/26 | 512 | 512 | 512 | 512 | 3,000 |
| 2006/07/25 | 528 | 538 | 508 | 508 | 6,000 |
| 2006/07/24 | 517 | 517 | 506 | 506 | 5,000 |
| 2006/07/20 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/07/14 | 533 | 533 | 533 | 533 | 2,000 |
| 2006/07/13 | 536 | 536 | 525 | 535 | 10,000 |
| 2006/07/07 | 579 | 579 | 579 | 579 | 12,000 |
| 2006/07/06 | 556 | 557 | 556 | 557 | 2,000 |
| 2006/07/05 | 557 | 557 | 556 | 556 | 2,000 |
| 2006/07/04 | 577 | 577 | 555 | 555 | 3,000 |
| 2006/07/03 | 576 | 576 | 576 | 576 | 1,000 |
| 2006/06/30 | 573 | 576 | 570 | 576 | 4,000 |
| 2006/06/23 | 590 | 590 | 590 | 590 | 3,000 |
| 2006/06/22 | 550 | 560 | 550 | 560 | 3,000 |
| 2006/06/21 | 546 | 546 | 546 | 546 | 1,000 |
| 2006/06/20 | 541 | 541 | 541 | 541 | 4,000 |
| 2006/06/19 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/06/15 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/06/14 | 530 | 530 | 510 | 510 | 6,000 |
| 2006/06/13 | 540 | 540 | 530 | 530 | 5,000 |
| 2006/06/12 | 558 | 568 | 558 | 568 | 2,000 |
| 2006/06/09 | 569 | 578 | 569 | 578 | 3,000 |
| 2006/06/08 | 567 | 567 | 542 | 551 | 12,000 |
| 2006/06/07 | 572 | 582 | 572 | 578 | 7,000 |
| 2006/06/06 | 574 | 574 | 551 | 551 | 5,000 |
| 2006/06/02 | 604 | 604 | 604 | 604 | 2,000 |
| 2006/06/01 | 604 | 604 | 604 | 604 | 1,000 |
| 2006/05/30 | 600 | 600 | 599 | 599 | 5,000 |
| 2006/05/26 | 620 | 620 | 600 | 600 | 6,000 |
| 2006/05/25 | 669 | 676 | 635 | 635 | 8,000 |
| 2006/05/24 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/05/23 | 650 | 650 | 620 | 620 | 4,000 |
| 2006/05/22 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/05/19 | 613 | 622 | 613 | 622 | 2,000 |
| 2006/05/18 | 592 | 603 | 592 | 603 | 5,000 |
| 2006/05/17 | 593 | 593 | 592 | 592 | 6,000 |
| 2006/05/16 | 592 | 592 | 590 | 590 | 12,000 |
| 2006/05/15 | 622 | 622 | 622 | 622 | 5,000 |
| 2006/05/12 | 652 | 652 | 652 | 652 | 2,000 |
| 2006/05/11 | 656 | 656 | 656 | 656 | 1,000 |
| 2006/05/10 | 676 | 676 | 656 | 656 | 3,000 |
| 2006/05/09 | 686 | 686 | 676 | 680 | 3,000 |
| 2006/04/28 | 695 | 706 | 695 | 706 | 4,000 |
| 2006/04/26 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/04/25 | 716 | 716 | 710 | 710 | 4,000 |
| 2006/04/20 | 718 | 718 | 718 | 718 | 1,000 |
| 2006/04/19 | 716 | 724 | 714 | 724 | 4,000 |
| 2006/04/17 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/04/13 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/04/12 | 732 | 732 | 725 | 725 | 3,000 |
| 2006/04/11 | 743 | 745 | 743 | 745 | 2,000 |
| 2006/04/10 | 743 | 743 | 743 | 743 | 1,000 |
| 2006/04/07 | 738 | 743 | 738 | 743 | 2,000 |
| 2006/04/06 | 727 | 738 | 718 | 738 | 6,000 |
| 2006/04/04 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/04/03 | 725 | 725 | 725 | 725 | 1,000 |
| 2006/03/31 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/03/30 | 712 | 716 | 706 | 715 | 7,000 |
| 2006/03/29 | 690 | 702 | 690 | 702 | 7,000 |
| 2006/03/28 | 688 | 688 | 688 | 688 | 1,000 |
| 2006/03/27 | 685 | 688 | 681 | 688 | 20,000 |
| 2006/03/24 | 734 | 734 | 734 | 734 | 3,000 |
| 2006/03/23 | 710 | 725 | 710 | 725 | 3,000 |
| 2006/03/22 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/03/20 | 726 | 726 | 726 | 726 | 1,000 |
| 2006/03/17 | 670 | 720 | 670 | 720 | 14,000 |
| 2006/03/16 | 718 | 718 | 700 | 700 | 10,000 |
| 2006/03/15 | 744 | 744 | 738 | 738 | 9,000 |
| 2006/03/14 | 749 | 749 | 749 | 749 | 2,000 |
| 2006/03/13 | 767 | 767 | 750 | 759 | 8,000 |
| 2006/03/10 | 765 | 765 | 749 | 757 | 9,000 |
| 2006/03/09 | 753 | 760 | 747 | 760 | 9,000 |
| 2006/03/07 | 781 | 781 | 760 | 775 | 8,000 |
| 2006/03/03 | 780 | 780 | 780 | 780 | 4,000 |
| 2006/03/02 | 801 | 801 | 801 | 801 | 1,000 |
| 2006/03/01 | 810 | 810 | 795 | 810 | 12,000 |
| 2006/02/28 | 810 | 810 | 801 | 810 | 3,000 |
| 2006/02/27 | 831 | 831 | 801 | 801 | 4,000 |
| 2006/02/24 | 851 | 851 | 811 | 831 | 4,000 |
| 2006/02/23 | 790 | 790 | 772 | 772 | 5,000 |
| 2006/02/21 | 757 | 757 | 757 | 757 | 1,000 |
| 2006/02/20 | 778 | 778 | 777 | 777 | 7,000 |
| 2006/02/17 | 829 | 829 | 800 | 800 | 7,000 |
| 2006/02/15 | 843 | 847 | 830 | 830 | 5,000 |
| 2006/02/14 | 790 | 824 | 790 | 824 | 8,000 |
| 2006/02/13 | 840 | 840 | 810 | 810 | 9,000 |
| 2006/02/10 | 860 | 860 | 850 | 850 | 6,000 |
| 2006/02/09 | 860 | 860 | 860 | 860 | 2,000 |
| 2006/02/08 | 855 | 855 | 840 | 840 | 7,000 |
| 2006/02/07 | 878 | 880 | 840 | 850 | 25,000 |
| 2006/02/06 | 862 | 878 | 857 | 860 | 14,000 |
| 2006/02/03 | 858 | 867 | 857 | 867 | 5,000 |
| 2006/02/02 | 870 | 872 | 855 | 855 | 9,000 |
| 2006/02/01 | 906 | 906 | 880 | 890 | 9,000 |
| 2006/01/31 | 929 | 929 | 911 | 911 | 5,000 |
| 2006/01/30 | 932 | 940 | 931 | 940 | 15,000 |
| 2006/01/27 | 842 | 850 | 832 | 850 | 9,000 |
| 2006/01/26 | 807 | 832 | 807 | 832 | 4,000 |
| 2006/01/25 | 810 | 810 | 800 | 810 | 7,000 |
| 2006/01/24 | 800 | 810 | 800 | 810 | 8,000 |
| 2006/01/23 | 830 | 830 | 800 | 800 | 7,000 |
| 2006/01/20 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/01/19 | 800 | 855 | 800 | 855 | 13,000 |
| 2006/01/18 | 901 | 901 | 870 | 870 | 8,000 |
| 2006/01/17 | 940 | 940 | 910 | 910 | 17,000 |
| 2006/01/16 | 953 | 953 | 940 | 940 | 7,000 |
| 2006/01/13 | 954 | 954 | 954 | 954 | 3,000 |
| 2006/01/12 | 956 | 957 | 956 | 957 | 2,000 |
| 2006/01/11 | 950 | 960 | 950 | 953 | 3,000 |
| 2006/01/10 | 950 | 950 | 945 | 945 | 14,000 |
| 2006/01/06 | 965 | 965 | 913 | 929 | 21,000 |
| 2006/01/05 | 985 | 985 | 980 | 985 | 9,000 |
| 2006/01/04 | 985 | 985 | 985 | 985 | 3,000 |