9311 アサガミ(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282192192182188,0002,180
1984-12-2721522321522311,0002,230
1984-12-262202202202201,0002,200
1984-12-252092092092098,0002,090
1984-12-2120522920522929,0002,290
1984-12-202002052002058,0002,050
1984-12-1920020520020510,0002,050
1984-12-182002002002003,0002,000
1984-12-141902001902002,0002,000
1984-12-132002002002007,0002,000
1984-12-122002002002005,0002,000
1984-12-112002002002007,0002,000
1984-12-102062062002007,0002,000
1984-12-0522322822122229,0002,220
1984-12-0421421421021431,0002,140
1984-12-0319519919519922,0001,990
1984-12-011941951931947,0001,940
1984-11-301931931931936,0001,930
1984-11-291851931851936,0001,930
1984-11-261901901901903,0001,900
1984-11-221901901901902,0001,900
1984-11-191931931931934,0001,930
1984-11-171901901901905,0001,900
1984-11-161761761761765,0001,760
1984-11-151751751751751,0001,750
1984-11-141751751751752,0001,750
1984-11-131741741741742,0001,740
1984-11-121721721721723,0001,720
1984-11-091701701701701,0001,700
1984-11-071731731661664,0001,660
1984-11-061741741741742,0001,740
1984-11-051661661661661,0001,660
1984-11-011651661651662,0001,660
1984-10-311651651621622,0001,620
1984-10-291601601601606,0001,600
1984-10-251601601601609,0001,600
1984-10-241651651601605,0001,600
1984-10-161751751751752,0001,750
1984-10-151751751751756,0001,750
1984-10-121731731731735,0001,730
1984-09-251731731731732,0001,730
1984-09-221731731731733,0001,730
1984-09-2117317317217211,0001,720
1984-09-201711721711729,0001,720
1984-09-1916217216217224,0001,720
1984-09-041701701701702,0001,700
1984-08-301701701701702,0001,700
1984-08-291701701701702,0001,700
1984-08-271721721721722,0001,720
1984-08-081721721721722,0001,720
1984-08-031721721721722,0001,720
1984-08-021721721721722,0001,720
1984-07-261701701701704,0001,700
1984-07-161611611611612,0001,610
1984-07-111581581581583,0001,580
1984-07-061571571571573,0001,570
1984-06-301651651651651,0001,650
1984-06-281651651651652,0001,650
1984-06-181611611601602,0001,600
1984-06-111611611611611,0001,610
1984-06-0816016016016010,0001,600
1984-05-251801801801803,0001,800
1984-05-241771771771771,0001,770
1984-05-231771771761762,0001,760
1984-05-211771771771771,0001,770
1984-05-181781781781781,0001,780
1984-05-161791791791791,0001,790
1984-05-141801801801805,0001,800
1984-05-111811811811812,0001,810
1984-05-101801801801803,0001,800
1984-05-0918018018018011,0001,800
1984-05-0818018018018020,0001,800
1984-05-021801801801801,0001,800
1984-04-271801801801805,0001,800
1984-04-251831831831832,0001,830
1984-04-241801801801805,0001,800
1984-04-211791801791795,0001,790
1984-04-191751781751788,0001,780
1984-04-181751751731736,0001,730
1984-04-171721721721725,0001,720
1984-04-121671671671671,0001,670
1984-04-111681681681683,0001,680
1984-04-101681681681681,0001,680
1984-04-061711711711711,0001,710
1984-04-051711711711713,0001,710
1984-04-041711711711713,0001,710
1984-04-021711711711714,0001,710
1984-03-261671671671672,0001,670
1984-03-241661661661664,0001,660
1984-03-171711711711711,0001,710
1984-03-151711711711711,0001,710
1984-03-141711711711711,0001,710
1984-03-131711711711711,0001,710
1984-03-081751751751754,0001,750
1984-03-051751751751751,0001,750
1984-03-011801801801805,0001,800
1984-02-251851851851854,0001,850
1984-02-241801801721726,0001,720
1984-02-221801801801802,0001,800
1984-02-201801801801806,0001,800
1984-02-161851851851855,0001,850
1984-02-151851851851855,0001,850
1984-02-141851851851855,0001,850
1984-02-091941941941945,0001,940
1984-02-071801801801804,0001,800
1984-02-041801801801805,0001,800
1984-02-031801841801848,0001,840
1984-02-021701801701807,0001,800
1984-02-011701701701702,0001,700
1984-01-311701701701704,0001,700
1984-01-301701701701702,0001,700
1984-01-271791791791791,0001,790
1984-01-261701701701701,0001,700
1984-01-251661661661661,0001,660
1984-01-171651651651653,0001,650
1984-01-121651651651651,0001,650
1984-01-071641641641641,0001,640
1984-01-041641641641642,0001,640

分割・併合履歴 : [2017-09-27]1株→0.1株