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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,685 | 3,685 | 3,460 | 3,525 | 2,300 |
| 2018/12/27 | 3,780 | 3,890 | 3,605 | 3,685 | 3,800 |
| 2018/12/26 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2018/12/25 | 4,060 | 4,060 | 3,990 | 3,990 | 1,300 |
| 2018/12/21 | 4,370 | 4,370 | 4,205 | 4,340 | 500 |
| 2018/12/20 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2018/12/19 | 4,390 | 4,400 | 4,390 | 4,400 | 200 |
| 2018/12/17 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2018/12/14 | 4,460 | 4,460 | 4,460 | 4,460 | 200 |
| 2018/12/07 | 4,670 | 4,670 | 4,670 | 4,670 | 1,500 |
| 2018/12/06 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2018/12/05 | 4,520 | 4,570 | 4,515 | 4,540 | 500 |
| 2018/12/04 | 4,660 | 4,660 | 4,550 | 4,550 | 400 |
| 2018/12/03 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
| 2018/11/30 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2018/11/26 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
| 2018/11/22 | 4,520 | 4,520 | 4,520 | 4,520 | 400 |
| 2018/11/21 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2018/11/20 | 4,245 | 4,390 | 4,180 | 4,390 | 1,000 |
| 2018/11/12 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 2018/11/09 | 4,240 | 4,240 | 4,240 | 4,240 | 200 |
| 2018/11/05 | 4,310 | 4,310 | 4,310 | 4,310 | 100 |
| 2018/11/02 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2018/11/01 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 |
| 2018/10/29 | 4,280 | 4,310 | 4,240 | 4,310 | 300 |
| 2018/10/25 | 4,560 | 4,560 | 4,560 | 4,560 | 500 |
| 2018/10/24 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2018/10/23 | 4,400 | 4,400 | 4,395 | 4,400 | 900 |
| 2018/10/22 | 4,390 | 4,400 | 4,390 | 4,400 | 200 |
| 2018/10/18 | 4,360 | 4,360 | 4,360 | 4,360 | 300 |
| 2018/10/16 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
| 2018/10/11 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2018/10/10 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
| 2018/10/04 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2018/10/02 | 4,595 | 4,595 | 4,595 | 4,595 | 100 |
| 2018/09/25 | 4,450 | 4,485 | 4,450 | 4,485 | 700 |
| 2018/09/21 | 4,555 | 4,570 | 4,555 | 4,565 | 800 |
| 2018/09/20 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2018/09/06 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2018/09/05 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2018/09/04 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |
| 2018/09/03 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2018/08/31 | 4,485 | 4,485 | 4,485 | 4,485 | 800 |
| 2018/08/24 | 4,525 | 4,525 | 4,525 | 4,525 | 600 |
| 2018/08/23 | 4,595 | 4,595 | 4,595 | 4,595 | 200 |
| 2018/08/22 | 4,620 | 4,620 | 4,600 | 4,600 | 300 |
| 2018/08/13 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2018/08/08 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2018/08/03 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2018/08/02 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2018/07/31 | 4,570 | 4,570 | 4,570 | 4,570 | 400 |
| 2018/07/30 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2018/07/25 | 4,640 | 4,640 | 4,640 | 4,640 | 800 |
| 2018/07/24 | 4,640 | 4,640 | 4,640 | 4,640 | 100 |
| 2018/07/23 | 4,630 | 4,630 | 4,620 | 4,620 | 200 |
| 2018/07/20 | 4,565 | 4,565 | 4,565 | 4,565 | 200 |
| 2018/07/19 | 4,540 | 4,545 | 4,540 | 4,545 | 200 |
| 2018/07/18 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2018/07/17 | 4,470 | 4,610 | 4,470 | 4,610 | 300 |
| 2018/07/06 | 4,610 | 4,610 | 4,610 | 4,610 | 1,700 |
| 2018/07/05 | 4,750 | 4,750 | 4,675 | 4,690 | 1,700 |
| 2018/07/04 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2018/07/03 | 4,785 | 4,785 | 4,785 | 4,785 | 100 |
| 2018/07/02 | 4,750 | 4,750 | 4,715 | 4,715 | 200 |
| 2018/06/29 | 4,775 | 4,775 | 4,750 | 4,750 | 200 |
| 2018/06/25 | 4,840 | 4,840 | 4,840 | 4,840 | 400 |
| 2018/06/21 | 4,625 | 4,625 | 4,625 | 4,625 | 100 |
| 2018/06/20 | 4,625 | 4,625 | 4,615 | 4,615 | 300 |
| 2018/06/19 | 4,745 | 4,745 | 4,620 | 4,625 | 700 |
| 2018/06/11 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2018/06/06 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |
| 2018/06/05 | 4,560 | 4,600 | 4,560 | 4,600 | 200 |
| 2018/06/04 | 4,785 | 4,785 | 4,785 | 4,785 | 100 |
| 2018/06/01 | 4,505 | 4,505 | 4,505 | 4,505 | 200 |
| 2018/05/30 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2018/05/28 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2018/05/25 | 4,680 | 4,680 | 4,680 | 4,680 | 500 |
| 2018/05/23 | 4,670 | 4,680 | 4,615 | 4,680 | 300 |
| 2018/05/22 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2018/05/14 | 4,490 | 4,490 | 4,490 | 4,490 | 900 |
| 2018/05/11 | 4,755 | 4,755 | 4,490 | 4,490 | 1,200 |
| 2018/05/10 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |
| 2018/05/09 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |
| 2018/05/07 | 4,765 | 4,765 | 4,765 | 4,765 | 100 |
| 2018/05/02 | 4,900 | 4,900 | 4,900 | 4,900 | 900 |
| 2018/05/01 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2018/04/27 | 4,855 | 4,855 | 4,855 | 4,855 | 100 |
| 2018/04/26 | 4,985 | 4,985 | 4,855 | 4,855 | 200 |
| 2018/04/25 | 4,920 | 4,920 | 4,920 | 4,920 | 500 |
| 2018/04/24 | 4,845 | 4,850 | 4,845 | 4,850 | 200 |
| 2018/04/11 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2018/04/04 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2018/04/03 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2018/04/02 | 4,775 | 4,775 | 4,775 | 4,775 | 100 |
| 2018/03/26 | 4,910 | 4,910 | 4,910 | 4,910 | 200 |
| 2018/03/23 | 5,110 | 5,110 | 5,010 | 5,010 | 900 |
| 2018/03/22 | 5,030 | 5,030 | 5,010 | 5,010 | 300 |
| 2018/03/16 | 4,960 | 4,960 | 4,960 | 4,960 | 100 |
| 2018/03/08 | 4,970 | 4,970 | 4,970 | 4,970 | 100 |
| 2018/03/07 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2018/03/05 | 4,875 | 4,875 | 4,845 | 4,845 | 600 |
| 2018/03/02 | 5,130 | 5,130 | 5,130 | 5,130 | 100 |
| 2018/02/26 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2018/02/23 | 5,170 | 5,170 | 5,170 | 5,170 | 500 |
| 2018/02/22 | 4,910 | 5,170 | 4,910 | 5,170 | 1,500 |
| 2018/02/21 | 4,770 | 4,770 | 4,765 | 4,770 | 300 |
| 2018/02/15 | 4,615 | 4,615 | 4,615 | 4,615 | 200 |
| 2018/02/09 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2018/02/07 | 4,790 | 4,790 | 4,785 | 4,785 | 200 |
| 2018/02/06 | 4,800 | 4,800 | 4,660 | 4,790 | 500 |
| 2018/02/05 | 4,830 | 4,900 | 4,830 | 4,900 | 300 |
| 2018/02/02 | 4,935 | 4,970 | 4,935 | 4,970 | 500 |
| 2018/02/01 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2018/01/31 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2018/01/30 | 4,985 | 5,050 | 4,985 | 5,050 | 400 |
| 2018/01/26 | 5,010 | 5,010 | 5,010 | 5,010 | 200 |
| 2018/01/25 | 5,010 | 5,010 | 5,000 | 5,010 | 600 |
| 2018/01/24 | 4,935 | 4,935 | 4,935 | 4,935 | 100 |
| 2018/01/23 | 4,915 | 4,915 | 4,915 | 4,915 | 200 |
| 2018/01/22 | 4,855 | 4,890 | 4,855 | 4,890 | 200 |
| 2018/01/19 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2018/01/15 | 4,815 | 4,815 | 4,815 | 4,815 | 100 |
| 2018/01/09 | 4,835 | 4,835 | 4,835 | 4,835 | 100 |
| 2018/01/05 | 4,870 | 4,905 | 4,870 | 4,905 | 200 |