9311 アサガミ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 163 | 163 | 163 | 163 | 9,000 | 1,630 |
| 1983-12-26 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1983-12-22 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 1983-12-21 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1983-12-17 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1983-12-16 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 1983-12-14 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1983-12-13 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1983-12-12 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 1983-12-09 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1983-12-08 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1983-12-06 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 1983-12-05 | 173 | 173 | 172 | 172 | 9,000 | 1,720 |
| 1983-12-03 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 1983-11-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1983-11-29 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 1983-11-22 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1983-11-21 | 163 | 163 | 163 | 163 | 23,000 | 1,630 |
| 1983-11-19 | 163 | 163 | 163 | 163 | 56,000 | 1,630 |
| 1983-11-18 | 163 | 163 | 163 | 163 | 82,000 | 1,630 |
| 1983-11-15 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1983-11-14 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-11-11 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1983-11-10 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1983-11-07 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1983-11-05 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1983-11-04 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 1983-11-02 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1983-10-28 | 169 | 169 | 164 | 164 | 3,000 | 1,640 |
| 1983-10-17 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1983-10-14 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1983-10-06 | 170 | 170 | 162 | 162 | 3,000 | 1,620 |
| 1983-10-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-09-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1983-09-20 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1983-09-17 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1983-09-07 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-09-05 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-09-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-08-26 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-08-22 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1983-08-20 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1983-08-12 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1983-08-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-08-02 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1983-07-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-07-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-07-26 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1983-07-19 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1983-07-18 | 174 | 174 | 174 | 174 | 17,000 | 1,740 |
| 1983-07-08 | 174 | 179 | 174 | 179 | 8,000 | 1,790 |
| 1983-07-07 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 1983-07-04 | 165 | 165 | 162 | 162 | 6,000 | 1,620 |
| 1983-06-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-06-25 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 1983-06-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-06-15 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1983-06-14 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1983-06-13 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1983-06-10 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-06-09 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 1983-05-31 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-05-20 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-05-18 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-05-17 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-05-14 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1983-05-12 | 162 | 162 | 161 | 161 | 6,000 | 1,610 |
| 1983-05-11 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-05-10 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1983-05-06 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-04-30 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1983-04-28 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1983-04-26 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1983-04-25 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1983-04-13 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-04-12 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1983-04-07 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1983-04-06 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-04-05 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-04-01 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1983-03-31 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1983-03-30 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1983-03-29 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1983-03-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-03-24 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1983-03-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-03-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-03-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-03-14 | 180 | 180 | 180 | 180 | 21,000 | 1,800 |
| 1983-03-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-03-11 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1983-03-10 | 175 | 180 | 175 | 180 | 8,000 | 1,800 |
| 1983-03-09 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-03-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1983-03-07 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1983-03-05 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1983-03-04 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1983-03-03 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-03-02 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1983-02-25 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1983-02-23 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-02-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-02-21 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1983-02-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-02-15 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1983-01-28 | 170 | 170 | 162 | 162 | 4,000 | 1,620 |
| 1983-01-27 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1983-01-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1983-01-20 | 170 | 171 | 170 | 171 | 24,000 | 1,710 |
| 1983-01-14 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 1983-01-13 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1983-01-10 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 1983-01-08 | 171 | 171 | 171 | 171 | 10,000 | 1,710 |
| 1983-01-07 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1983-01-05 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株