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 |
|---|---|---|---|---|---|
| 2009/12/30 | 357 | 357 | 357 | 357 | 1,000 |
| 2009/12/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/12/25 | 392 | 392 | 392 | 392 | 7,000 |
| 2009/12/24 | 352 | 352 | 352 | 352 | 1,000 |
| 2009/12/22 | 352 | 352 | 352 | 352 | 1,000 |
| 2009/12/18 | 345 | 348 | 345 | 348 | 2,000 |
| 2009/12/16 | 347 | 347 | 347 | 347 | 1,000 |
| 2009/12/07 | 390 | 390 | 390 | 390 | 18,000 |
| 2009/12/04 | 368 | 370 | 366 | 370 | 5,000 |
| 2009/12/03 | 371 | 373 | 368 | 368 | 5,000 |
| 2009/12/02 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/11/30 | 348 | 348 | 348 | 348 | 1,000 |
| 2009/11/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/11/25 | 345 | 350 | 345 | 350 | 7,000 |
| 2009/11/24 | 352 | 354 | 350 | 350 | 6,000 |
| 2009/11/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/11/04 | 350 | 350 | 350 | 350 | 12,000 |
| 2009/11/02 | 345 | 345 | 341 | 341 | 2,000 |
| 2009/10/30 | 350 | 350 | 350 | 350 | 7,000 |
| 2009/10/28 | 364 | 364 | 360 | 360 | 2,000 |
| 2009/10/27 | 356 | 356 | 356 | 356 | 4,000 |
| 2009/10/26 | 356 | 356 | 355 | 355 | 2,000 |
| 2009/10/23 | 355 | 355 | 355 | 355 | 6,000 |
| 2009/10/22 | 363 | 367 | 363 | 367 | 3,000 |
| 2009/10/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/10/19 | 351 | 351 | 350 | 350 | 6,000 |
| 2009/10/16 | 353 | 353 | 350 | 350 | 7,000 |
| 2009/10/08 | 355 | 355 | 355 | 355 | 4,000 |
| 2009/10/07 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/10/02 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/09/25 | 410 | 410 | 410 | 410 | 6,000 |
| 2009/09/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2009/09/17 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/09/14 | 337 | 337 | 337 | 337 | 1,000 |
| 2009/09/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/09/09 | 350 | 350 | 335 | 335 | 4,000 |
| 2009/08/25 | 355 | 360 | 355 | 360 | 9,000 |
| 2009/08/24 | 365 | 365 | 360 | 360 | 4,000 |
| 2009/08/21 | 368 | 368 | 368 | 368 | 2,000 |
| 2009/07/24 | 368 | 368 | 368 | 368 | 9,000 |
| 2009/07/23 | 368 | 368 | 368 | 368 | 2,000 |
| 2009/07/21 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/07/17 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/07/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/07/07 | 359 | 359 | 359 | 359 | 16,000 |
| 2009/07/06 | 364 | 364 | 361 | 363 | 3,000 |
| 2009/07/03 | 375 | 387 | 375 | 379 | 17,000 |
| 2009/07/02 | 374 | 374 | 374 | 374 | 3,000 |
| 2009/06/25 | 362 | 382 | 362 | 382 | 6,000 |
| 2009/06/24 | 344 | 355 | 344 | 355 | 5,000 |
| 2009/06/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/06/11 | 352 | 352 | 352 | 352 | 2,000 |
| 2009/06/10 | 353 | 353 | 353 | 353 | 1,000 |
| 2009/06/09 | 325 | 353 | 325 | 353 | 3,000 |
| 2009/06/05 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/06/02 | 328 | 328 | 326 | 326 | 11,000 |
| 2009/05/25 | 343 | 343 | 343 | 343 | 5,000 |
| 2009/05/22 | 343 | 343 | 343 | 343 | 2,000 |
| 2009/05/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/05/12 | 330 | 330 | 330 | 330 | 6,000 |
| 2009/04/28 | 328 | 328 | 328 | 328 | 1,000 |
| 2009/04/27 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/04/24 | 353 | 353 | 353 | 353 | 6,000 |
| 2009/04/23 | 359 | 359 | 358 | 358 | 6,000 |
| 2009/04/22 | 357 | 357 | 357 | 357 | 1,000 |
| 2009/04/21 | 344 | 350 | 344 | 350 | 2,000 |
| 2009/04/02 | 355 | 355 | 354 | 354 | 2,000 |
| 2009/03/25 | 366 | 366 | 366 | 366 | 6,000 |
| 2009/03/24 | 345 | 350 | 345 | 350 | 3,000 |
| 2009/03/23 | 350 | 350 | 345 | 345 | 4,000 |
| 2009/03/16 | 328 | 328 | 328 | 328 | 1,000 |
| 2009/03/10 | 326 | 326 | 326 | 326 | 4,000 |
| 2009/03/09 | 350 | 350 | 350 | 350 | 5,000 |
| 2009/03/06 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/03/05 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/02/25 | 330 | 330 | 330 | 330 | 7,000 |
| 2009/02/24 | 323 | 323 | 323 | 323 | 3,000 |
| 2009/02/23 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/02/20 | 336 | 336 | 336 | 336 | 1,000 |
| 2009/02/18 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/02/06 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/02/03 | 350 | 350 | 330 | 330 | 2,000 |
| 2009/02/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/01/23 | 350 | 350 | 350 | 350 | 6,000 |
| 2009/01/22 | 348 | 348 | 341 | 341 | 4,000 |
| 2009/01/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/01/07 | 335 | 340 | 335 | 340 | 2,000 |
| 2009/01/06 | 375 | 375 | 375 | 375 | 1,000 |