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 |
|---|---|---|---|---|---|
| 2008/12/30 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/12/25 | 360 | 360 | 360 | 360 | 6,000 |
| 2008/12/24 | 360 | 360 | 352 | 352 | 6,000 |
| 2008/12/18 | 369 | 369 | 369 | 369 | 2,000 |
| 2008/12/05 | 380 | 380 | 341 | 341 | 18,000 |
| 2008/12/04 | 345 | 355 | 345 | 355 | 5,000 |
| 2008/12/03 | 344 | 344 | 342 | 342 | 2,000 |
| 2008/12/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/11/27 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/11/26 | 330 | 330 | 330 | 330 | 7,000 |
| 2008/11/25 | 330 | 330 | 330 | 330 | 6,000 |
| 2008/11/21 | 321 | 321 | 320 | 320 | 7,000 |
| 2008/11/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2008/11/18 | 325 | 330 | 325 | 330 | 12,000 |
| 2008/11/11 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/11/10 | 320 | 322 | 320 | 322 | 8,000 |
| 2008/11/07 | 320 | 320 | 320 | 320 | 10,000 |
| 2008/11/06 | 320 | 329 | 320 | 329 | 3,000 |
| 2008/11/05 | 320 | 320 | 320 | 320 | 13,000 |
| 2008/11/04 | 350 | 350 | 330 | 330 | 2,000 |
| 2008/10/31 | 325 | 335 | 325 | 335 | 10,000 |
| 2008/10/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/10/29 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/10/24 | 375 | 375 | 375 | 375 | 6,000 |
| 2008/10/23 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/10/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/10/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/09/25 | 405 | 405 | 405 | 405 | 5,000 |
| 2008/09/24 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/09/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/08/25 | 425 | 425 | 405 | 405 | 6,000 |
| 2008/08/22 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/08/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/08/19 | 400 | 401 | 400 | 401 | 2,000 |
| 2008/08/04 | 445 | 445 | 415 | 415 | 2,000 |
| 2008/07/29 | 435 | 435 | 435 | 435 | 2,000 |
| 2008/07/25 | 498 | 498 | 498 | 498 | 7,000 |
| 2008/07/24 | 497 | 497 | 487 | 487 | 2,000 |
| 2008/07/22 | 500 | 500 | 500 | 500 | 10,000 |
| 2008/07/16 | 437 | 437 | 437 | 437 | 3,000 |
| 2008/07/11 | 460 | 460 | 415 | 415 | 3,000 |
| 2008/07/08 | 493 | 493 | 493 | 493 | 1,000 |
| 2008/07/07 | 500 | 500 | 500 | 500 | 12,000 |
| 2008/07/04 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/07/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/06/30 | 450 | 465 | 450 | 465 | 5,000 |
| 2008/06/26 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/06/25 | 434 | 434 | 434 | 434 | 5,000 |
| 2008/06/24 | 381 | 384 | 381 | 384 | 2,000 |
| 2008/06/23 | 376 | 380 | 376 | 380 | 2,000 |
| 2008/06/20 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/06/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/06/18 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/06/12 | 380 | 380 | 380 | 380 | 4,000 |
| 2008/06/10 | 385 | 385 | 385 | 385 | 2,000 |
| 2008/06/09 | 380 | 400 | 380 | 400 | 9,000 |
| 2008/06/06 | 392 | 392 | 392 | 392 | 2,000 |
| 2008/06/04 | 387 | 387 | 387 | 387 | 1,000 |
| 2008/06/03 | 397 | 397 | 397 | 397 | 1,000 |
| 2008/05/26 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/05/23 | 400 | 400 | 398 | 398 | 6,000 |
| 2008/05/21 | 402 | 402 | 400 | 400 | 7,000 |
| 2008/05/20 | 405 | 410 | 405 | 410 | 2,000 |
| 2008/05/19 | 402 | 402 | 399 | 400 | 8,000 |
| 2008/05/16 | 403 | 404 | 401 | 401 | 6,000 |
| 2008/05/15 | 404 | 404 | 400 | 400 | 3,000 |
| 2008/05/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/05/08 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/05/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/04/25 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/04/24 | 380 | 380 | 380 | 380 | 16,000 |
| 2008/04/23 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/04/21 | 385 | 400 | 385 | 400 | 2,000 |
| 2008/04/18 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/04/17 | 386 | 391 | 386 | 391 | 2,000 |
| 2008/04/15 | 403 | 403 | 401 | 401 | 2,000 |
| 2008/03/31 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/03/25 | 460 | 460 | 460 | 460 | 5,000 |
| 2008/03/24 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/03/17 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/03/13 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/03/12 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/03/04 | 530 | 530 | 530 | 530 | 1,000 |
| 2008/02/25 | 499 | 500 | 499 | 500 | 5,000 |
| 2008/02/22 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/02/20 | 493 | 493 | 493 | 493 | 1,000 |
| 2008/02/06 | 500 | 500 | 500 | 500 | 9,000 |
| 2008/02/05 | 508 | 508 | 508 | 508 | 1,000 |
| 2008/02/04 | 537 | 537 | 537 | 537 | 1,000 |
| 2008/02/01 | 500 | 507 | 500 | 507 | 5,000 |
| 2008/01/31 | 500 | 500 | 500 | 500 | 4,000 |
| 2008/01/25 | 500 | 500 | 500 | 500 | 4,000 |
| 2008/01/24 | 500 | 500 | 500 | 500 | 2,000 |
| 2008/01/23 | 510 | 510 | 500 | 500 | 3,000 |
| 2008/01/15 | 515 | 515 | 515 | 515 | 1,000 |
| 2008/01/09 | 530 | 530 | 530 | 530 | 2,000 |