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 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 219 | 219 | 218 | 218 | 8,000 | 2,180 |
| 1984-12-27 | 215 | 223 | 215 | 223 | 11,000 | 2,230 |
| 1984-12-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1984-12-25 | 209 | 209 | 209 | 209 | 8,000 | 2,090 |
| 1984-12-21 | 205 | 229 | 205 | 229 | 29,000 | 2,290 |
| 1984-12-20 | 200 | 205 | 200 | 205 | 8,000 | 2,050 |
| 1984-12-19 | 200 | 205 | 200 | 205 | 10,000 | 2,050 |
| 1984-12-18 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1984-12-14 | 190 | 200 | 190 | 200 | 2,000 | 2,000 |
| 1984-12-13 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-12-12 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1984-12-11 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-12-10 | 206 | 206 | 200 | 200 | 7,000 | 2,000 |
| 1984-12-05 | 223 | 228 | 221 | 222 | 29,000 | 2,220 |
| 1984-12-04 | 214 | 214 | 210 | 214 | 31,000 | 2,140 |
| 1984-12-03 | 195 | 199 | 195 | 199 | 22,000 | 1,990 |
| 1984-12-01 | 194 | 195 | 193 | 194 | 7,000 | 1,940 |
| 1984-11-30 | 193 | 193 | 193 | 193 | 6,000 | 1,930 |
| 1984-11-29 | 185 | 193 | 185 | 193 | 6,000 | 1,930 |
| 1984-11-26 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1984-11-22 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-11-19 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 1984-11-17 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1984-11-16 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 1984-11-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1984-11-14 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1984-11-13 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 1984-11-12 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 1984-11-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-11-07 | 173 | 173 | 166 | 166 | 4,000 | 1,660 |
| 1984-11-06 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 1984-11-05 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1984-11-01 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 1984-10-31 | 165 | 165 | 162 | 162 | 2,000 | 1,620 |
| 1984-10-29 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1984-10-25 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 1984-10-24 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 1984-10-16 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1984-10-15 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 1984-10-12 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 1984-09-25 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1984-09-22 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1984-09-21 | 173 | 173 | 172 | 172 | 11,000 | 1,720 |
| 1984-09-20 | 171 | 172 | 171 | 172 | 9,000 | 1,720 |
| 1984-09-19 | 162 | 172 | 162 | 172 | 24,000 | 1,720 |
| 1984-09-04 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1984-08-30 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1984-08-29 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1984-08-27 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1984-08-08 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1984-08-03 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1984-08-02 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1984-07-26 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1984-07-16 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1984-07-11 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 1984-07-06 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1984-06-30 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-06-28 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1984-06-18 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 1984-06-11 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1984-06-08 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 1984-05-25 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1984-05-24 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1984-05-23 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 1984-05-21 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1984-05-18 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1984-05-16 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1984-05-14 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1984-05-11 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1984-05-10 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1984-05-09 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1984-05-08 | 180 | 180 | 180 | 180 | 20,000 | 1,800 |
| 1984-05-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1984-04-27 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1984-04-25 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1984-04-24 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1984-04-21 | 179 | 180 | 179 | 179 | 5,000 | 1,790 |
| 1984-04-19 | 175 | 178 | 175 | 178 | 8,000 | 1,780 |
| 1984-04-18 | 175 | 175 | 173 | 173 | 6,000 | 1,730 |
| 1984-04-17 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 1984-04-12 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1984-04-11 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 1984-04-10 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1984-04-06 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1984-04-05 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1984-04-04 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1984-04-02 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 1984-03-26 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 1984-03-24 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 1984-03-17 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1984-03-15 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1984-03-14 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1984-03-13 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1984-03-08 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1984-03-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1984-03-01 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1984-02-25 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1984-02-24 | 180 | 180 | 172 | 172 | 6,000 | 1,720 |
| 1984-02-22 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1984-02-20 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1984-02-16 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1984-02-15 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1984-02-14 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1984-02-09 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 1984-02-07 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1984-02-04 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1984-02-03 | 180 | 184 | 180 | 184 | 8,000 | 1,840 |
| 1984-02-02 | 170 | 180 | 170 | 180 | 7,000 | 1,800 |
| 1984-02-01 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1984-01-31 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1984-01-30 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1984-01-27 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1984-01-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-01-25 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1984-01-17 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1984-01-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-01-07 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1984-01-04 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株