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 |
|---|---|---|---|---|---|
| 2019/12/25 | 4,330 | 4,330 | 4,300 | 4,300 | 700 |
| 2019/12/24 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2019/12/23 | 4,115 | 4,120 | 4,115 | 4,120 | 300 |
| 2019/12/20 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2019/12/19 | 4,030 | 4,030 | 4,030 | 4,030 | 200 |
| 2019/12/17 | 4,065 | 4,065 | 4,030 | 4,030 | 2,200 |
| 2019/12/16 | 4,050 | 4,135 | 4,050 | 4,135 | 600 |
| 2019/12/09 | 4,095 | 4,095 | 4,070 | 4,070 | 200 |
| 2019/12/06 | 4,070 | 4,070 | 4,070 | 4,070 | 1,700 |
| 2019/12/05 | 4,135 | 4,135 | 4,100 | 4,115 | 500 |
| 2019/12/04 | 4,080 | 4,100 | 4,075 | 4,100 | 400 |
| 2019/12/03 | 4,135 | 4,135 | 4,080 | 4,080 | 500 |
| 2019/12/02 | 4,095 | 4,100 | 4,095 | 4,100 | 400 |
| 2019/11/29 | 4,015 | 4,035 | 4,015 | 4,030 | 400 |
| 2019/11/28 | 4,000 | 4,030 | 3,990 | 4,030 | 500 |
| 2019/11/27 | 4,020 | 4,030 | 4,020 | 4,030 | 200 |
| 2019/11/25 | 3,985 | 3,985 | 3,980 | 3,980 | 800 |
| 2019/11/20 | 3,915 | 3,915 | 3,915 | 3,915 | 200 |
| 2019/11/18 | 3,940 | 3,940 | 3,940 | 3,940 | 200 |
| 2019/11/14 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2019/11/13 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2019/11/12 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2019/11/06 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2019/11/05 | 3,975 | 4,100 | 3,975 | 4,100 | 1,300 |
| 2019/11/01 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2019/10/30 | 4,010 | 4,010 | 3,870 | 3,870 | 500 |
| 2019/10/28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/10/25 | 3,990 | 4,000 | 3,940 | 3,940 | 900 |
| 2019/10/24 | 3,950 | 3,990 | 3,950 | 3,990 | 1,100 |
| 2019/10/23 | 3,955 | 3,955 | 3,950 | 3,950 | 300 |
| 2019/10/21 | 3,930 | 3,955 | 3,930 | 3,955 | 200 |
| 2019/10/18 | 3,905 | 3,910 | 3,905 | 3,910 | 700 |
| 2019/10/17 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/10/11 | 3,995 | 3,995 | 3,995 | 3,995 | 200 |
| 2019/10/03 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2019/10/02 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2019/09/30 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2019/09/25 | 3,970 | 3,970 | 3,970 | 3,970 | 500 |
| 2019/09/18 | 3,905 | 3,905 | 3,900 | 3,900 | 200 |
| 2019/09/13 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2019/09/11 | 3,880 | 3,880 | 3,880 | 3,880 | 200 |
| 2019/09/09 | 3,995 | 4,060 | 3,990 | 4,060 | 400 |
| 2019/09/05 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2019/09/03 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2019/09/02 | 3,780 | 3,780 | 3,780 | 3,780 | 5,500 |
| 2019/08/29 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2019/08/28 | 3,800 | 3,805 | 3,800 | 3,805 | 600 |
| 2019/08/26 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2019/08/23 | 3,810 | 3,860 | 3,810 | 3,860 | 1,300 |
| 2019/08/22 | 3,900 | 3,900 | 3,880 | 3,880 | 400 |
| 2019/08/21 | 3,905 | 3,905 | 3,900 | 3,900 | 200 |
| 2019/08/20 | 3,890 | 3,895 | 3,890 | 3,895 | 400 |
| 2019/08/19 | 3,875 | 4,015 | 3,875 | 4,015 | 300 |
| 2019/08/05 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2019/08/02 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2019/07/29 | 3,860 | 3,930 | 3,860 | 3,930 | 200 |
| 2019/07/26 | 3,925 | 3,930 | 3,860 | 3,860 | 300 |
| 2019/07/25 | 3,995 | 3,995 | 3,995 | 3,995 | 1,000 |
| 2019/07/24 | 4,000 | 4,005 | 3,995 | 3,995 | 500 |
| 2019/07/23 | 3,950 | 4,000 | 3,950 | 3,990 | 500 |
| 2019/07/22 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/07/19 | 3,985 | 3,985 | 3,930 | 3,930 | 300 |
| 2019/07/18 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2019/07/08 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2019/07/05 | 3,995 | 3,995 | 3,995 | 3,995 | 1,700 |
| 2019/07/04 | 4,050 | 4,050 | 4,000 | 4,000 | 500 |
| 2019/07/03 | 4,015 | 4,015 | 4,010 | 4,010 | 400 |
| 2019/07/02 | 4,005 | 4,050 | 4,005 | 4,050 | 600 |
| 2019/07/01 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2019/06/28 | 3,915 | 3,915 | 3,910 | 3,910 | 200 |
| 2019/06/25 | 3,985 | 3,985 | 3,985 | 3,985 | 500 |
| 2019/06/24 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2019/06/21 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2019/06/20 | 3,875 | 3,875 | 3,805 | 3,870 | 300 |
| 2019/06/14 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2019/06/12 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2019/06/07 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2019/06/05 | 3,815 | 3,840 | 3,785 | 3,840 | 400 |
| 2019/06/04 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2019/06/03 | 3,825 | 3,825 | 3,770 | 3,770 | 200 |
| 2019/05/24 | 3,985 | 3,985 | 3,985 | 3,985 | 600 |
| 2019/05/23 | 3,965 | 3,985 | 3,965 | 3,985 | 200 |
| 2019/05/22 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2019/05/21 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2019/05/09 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2019/05/08 | 4,035 | 4,035 | 4,035 | 4,035 | 200 |
| 2019/05/07 | 3,825 | 3,825 | 3,825 | 3,825 | 100 |
| 2019/04/25 | 3,950 | 3,950 | 3,895 | 3,895 | 1,600 |
| 2019/04/24 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2019/04/23 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2019/04/22 | 3,950 | 3,950 | 3,910 | 3,910 | 700 |
| 2019/04/18 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2019/04/15 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2019/04/05 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2019/04/02 | 4,020 | 4,160 | 4,020 | 4,160 | 300 |
| 2019/03/26 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2019/03/25 | 3,900 | 3,900 | 3,900 | 3,900 | 500 |
| 2019/03/22 | 4,015 | 4,015 | 4,010 | 4,010 | 200 |
| 2019/03/15 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2019/03/13 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2019/03/05 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2019/03/04 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2019/02/25 | 4,000 | 4,000 | 4,000 | 4,000 | 600 |
| 2019/02/21 | 4,010 | 4,010 | 4,000 | 4,000 | 300 |
| 2019/02/20 | 3,995 | 4,000 | 3,995 | 4,000 | 300 |
| 2019/02/19 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2019/02/07 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2019/02/05 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2019/02/04 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2019/01/31 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2019/01/25 | 3,985 | 3,985 | 3,985 | 3,985 | 600 |
| 2019/01/24 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2019/01/22 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2019/01/18 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2019/01/10 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2019/01/09 | 3,785 | 3,785 | 3,785 | 3,785 | 100 |
| 2019/01/08 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2019/01/07 | 3,760 | 3,845 | 3,760 | 3,835 | 400 |
| 2019/01/04 | 3,530 | 3,535 | 3,530 | 3,535 | 400 |