9311 アサガミ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 410 | 415 | 410 | 414 | 42,000 | 4,140 |
| 1985-12-27 | 432 | 439 | 430 | 430 | 27,000 | 4,300 |
| 1985-12-26 | 443 | 444 | 415 | 426 | 102,000 | 4,260 |
| 1985-12-25 | 500 | 510 | 449 | 449 | 327,000 | 4,490 |
| 1985-12-24 | 434 | 480 | 430 | 480 | 372,000 | 4,800 |
| 1985-12-23 | 385 | 404 | 384 | 400 | 209,000 | 4,000 |
| 1985-12-21 | 360 | 375 | 360 | 370 | 108,000 | 3,700 |
| 1985-12-20 | 337 | 358 | 336 | 350 | 84,000 | 3,500 |
| 1985-12-19 | 320 | 327 | 315 | 327 | 39,000 | 3,270 |
| 1985-12-18 | 299 | 320 | 299 | 320 | 24,000 | 3,200 |
| 1985-12-17 | 296 | 297 | 296 | 297 | 9,000 | 2,970 |
| 1985-12-16 | 294 | 295 | 294 | 295 | 11,000 | 2,950 |
| 1985-12-13 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1985-12-12 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1985-12-11 | 276 | 276 | 275 | 275 | 15,000 | 2,750 |
| 1985-12-10 | 274 | 275 | 274 | 275 | 3,000 | 2,750 |
| 1985-12-07 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1985-12-06 | 275 | 275 | 272 | 272 | 12,000 | 2,720 |
| 1985-12-02 | 279 | 279 | 270 | 270 | 7,000 | 2,700 |
| 1985-11-30 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
| 1985-11-29 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1985-11-27 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1985-11-25 | 283 | 284 | 283 | 284 | 4,000 | 2,840 |
| 1985-11-22 | 281 | 282 | 281 | 281 | 9,000 | 2,810 |
| 1985-11-20 | 282 | 282 | 281 | 281 | 12,000 | 2,810 |
| 1985-11-18 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 1985-11-16 | 285 | 285 | 284 | 284 | 2,000 | 2,840 |
| 1985-11-15 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1985-11-13 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1985-11-12 | 281 | 281 | 281 | 281 | 17,000 | 2,810 |
| 1985-11-11 | 285 | 285 | 281 | 281 | 7,000 | 2,810 |
| 1985-11-08 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 1985-11-07 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 1985-11-06 | 285 | 287 | 285 | 286 | 8,000 | 2,860 |
| 1985-11-02 | 292 | 293 | 292 | 292 | 13,000 | 2,920 |
| 1985-11-01 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 1985-10-31 | 293 | 293 | 292 | 292 | 3,000 | 2,920 |
| 1985-10-30 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 1985-10-29 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1985-10-26 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1985-10-25 | 292 | 292 | 292 | 292 | 7,000 | 2,920 |
| 1985-10-24 | 290 | 292 | 290 | 292 | 3,000 | 2,920 |
| 1985-10-22 | 304 | 304 | 292 | 292 | 3,000 | 2,920 |
| 1985-10-21 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1985-10-19 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1985-10-18 | 295 | 295 | 290 | 290 | 10,000 | 2,900 |
| 1985-10-17 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1985-10-16 | 303 | 303 | 300 | 303 | 9,000 | 3,030 |
| 1985-10-14 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 1985-10-11 | 301 | 303 | 301 | 303 | 4,000 | 3,030 |
| 1985-10-09 | 301 | 303 | 301 | 303 | 12,000 | 3,030 |
| 1985-10-08 | 304 | 304 | 303 | 303 | 15,000 | 3,030 |
| 1985-10-07 | 304 | 304 | 303 | 303 | 5,000 | 3,030 |
| 1985-10-05 | 303 | 305 | 303 | 303 | 19,000 | 3,030 |
| 1985-10-04 | 302 | 303 | 302 | 303 | 10,000 | 3,030 |
| 1985-10-03 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 1985-10-01 | 346 | 346 | 338 | 338 | 25,000 | 3,380 |
| 1985-09-30 | 345 | 350 | 345 | 346 | 42,000 | 3,460 |
| 1985-09-28 | 336 | 350 | 336 | 345 | 30,000 | 3,450 |
| 1985-09-27 | 316 | 335 | 316 | 334 | 14,000 | 3,340 |
| 1985-09-26 | 311 | 312 | 310 | 310 | 24,000 | 3,100 |
| 1985-09-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-09-21 | 314 | 320 | 314 | 317 | 6,000 | 3,170 |
| 1985-09-20 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 1985-09-19 | 340 | 340 | 330 | 330 | 5,000 | 3,300 |
| 1985-09-18 | 340 | 340 | 335 | 340 | 19,000 | 3,400 |
| 1985-09-17 | 350 | 353 | 341 | 341 | 32,000 | 3,410 |
| 1985-09-13 | 355 | 355 | 350 | 350 | 17,000 | 3,500 |
| 1985-09-12 | 354 | 356 | 348 | 355 | 24,000 | 3,550 |
| 1985-09-11 | 379 | 380 | 354 | 360 | 37,000 | 3,600 |
| 1985-09-10 | 368 | 384 | 368 | 380 | 104,000 | 3,800 |
| 1985-09-09 | 350 | 372 | 349 | 368 | 67,000 | 3,680 |
| 1985-09-07 | 342 | 350 | 342 | 348 | 46,000 | 3,480 |
| 1985-09-06 | 340 | 340 | 337 | 340 | 20,000 | 3,400 |
| 1985-09-05 | 339 | 339 | 335 | 336 | 23,000 | 3,360 |
| 1985-09-04 | 335 | 340 | 335 | 339 | 19,000 | 3,390 |
| 1985-09-03 | 335 | 338 | 335 | 335 | 36,000 | 3,350 |
| 1985-09-02 | 331 | 340 | 331 | 340 | 13,000 | 3,400 |
| 1985-08-31 | 332 | 332 | 330 | 332 | 14,000 | 3,320 |
| 1985-08-30 | 332 | 336 | 322 | 325 | 26,000 | 3,250 |
| 1985-08-29 | 333 | 350 | 330 | 332 | 80,000 | 3,320 |
| 1985-08-28 | 320 | 350 | 319 | 332 | 86,000 | 3,320 |
| 1985-08-27 | 300 | 320 | 300 | 320 | 27,000 | 3,200 |
| 1985-08-26 | 300 | 300 | 300 | 300 | 17,000 | 3,000 |
| 1985-08-24 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1985-08-23 | 285 | 290 | 285 | 286 | 18,000 | 2,860 |
| 1985-08-22 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1985-08-19 | 279 | 279 | 278 | 278 | 6,000 | 2,780 |
| 1985-08-17 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1985-08-15 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-08-13 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-08-12 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1985-08-09 | 280 | 280 | 276 | 276 | 4,000 | 2,760 |
| 1985-08-08 | 276 | 276 | 275 | 275 | 8,000 | 2,750 |
| 1985-08-07 | 280 | 280 | 276 | 276 | 3,000 | 2,760 |
| 1985-08-06 | 280 | 280 | 275 | 280 | 15,000 | 2,800 |
| 1985-08-05 | 280 | 280 | 274 | 274 | 6,000 | 2,740 |
| 1985-08-01 | 273 | 273 | 272 | 272 | 8,000 | 2,720 |
| 1985-07-31 | 280 | 280 | 278 | 278 | 3,000 | 2,780 |
| 1985-07-30 | 285 | 285 | 280 | 280 | 3,000 | 2,800 |
| 1985-07-29 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-07-27 | 289 | 289 | 288 | 288 | 2,000 | 2,880 |
| 1985-07-26 | 299 | 299 | 289 | 289 | 10,000 | 2,890 |
| 1985-07-25 | 300 | 302 | 300 | 300 | 13,000 | 3,000 |
| 1985-07-24 | 285 | 291 | 285 | 290 | 6,000 | 2,900 |
| 1985-07-23 | 283 | 285 | 283 | 285 | 7,000 | 2,850 |
| 1985-07-22 | 282 | 283 | 282 | 283 | 5,000 | 2,830 |
| 1985-07-20 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1985-07-19 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1985-07-16 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1985-07-15 | 290 | 290 | 285 | 285 | 11,000 | 2,850 |
| 1985-07-12 | 299 | 299 | 291 | 291 | 3,000 | 2,910 |
| 1985-07-11 | 304 | 305 | 290 | 300 | 6,000 | 3,000 |
| 1985-07-10 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 1985-07-09 | 300 | 300 | 295 | 295 | 9,000 | 2,950 |
| 1985-07-08 | 310 | 310 | 305 | 307 | 11,000 | 3,070 |
| 1985-07-06 | 297 | 300 | 297 | 300 | 4,000 | 3,000 |
| 1985-07-03 | 284 | 284 | 281 | 281 | 5,000 | 2,810 |
| 1985-07-02 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1985-07-01 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1985-06-29 | 287 | 287 | 284 | 284 | 5,000 | 2,840 |
| 1985-06-28 | 283 | 287 | 283 | 287 | 5,000 | 2,870 |
| 1985-06-27 | 287 | 288 | 287 | 287 | 5,000 | 2,870 |
| 1985-06-26 | 280 | 290 | 280 | 290 | 22,000 | 2,900 |
| 1985-06-25 | 289 | 289 | 280 | 280 | 8,000 | 2,800 |
| 1985-06-24 | 293 | 301 | 290 | 290 | 16,000 | 2,900 |
| 1985-06-22 | 286 | 286 | 286 | 286 | 6,000 | 2,860 |
| 1985-06-21 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1985-06-20 | 289 | 291 | 286 | 286 | 8,000 | 2,860 |
| 1985-06-19 | 295 | 300 | 291 | 293 | 39,000 | 2,930 |
| 1985-06-18 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 1985-06-17 | 340 | 340 | 330 | 330 | 31,000 | 3,300 |
| 1985-06-15 | 335 | 340 | 335 | 335 | 76,000 | 3,350 |
| 1985-06-14 | 319 | 320 | 319 | 320 | 33,000 | 3,200 |
| 1985-06-13 | 309 | 314 | 309 | 314 | 12,000 | 3,140 |
| 1985-06-12 | 296 | 300 | 295 | 300 | 7,000 | 3,000 |
| 1985-06-11 | 294 | 300 | 294 | 295 | 4,000 | 2,950 |
| 1985-06-10 | 287 | 287 | 285 | 285 | 2,000 | 2,850 |
| 1985-06-07 | 278 | 280 | 278 | 280 | 7,000 | 2,800 |
| 1985-06-05 | 270 | 278 | 270 | 278 | 15,000 | 2,780 |
| 1985-06-04 | 277 | 277 | 271 | 271 | 4,000 | 2,710 |
| 1985-05-31 | 280 | 280 | 280 | 280 | 13,000 | 2,800 |
| 1985-05-29 | 301 | 312 | 301 | 312 | 11,000 | 3,120 |
| 1985-05-27 | 283 | 285 | 283 | 283 | 4,000 | 2,830 |
| 1985-05-25 | 278 | 282 | 278 | 282 | 4,000 | 2,820 |
| 1985-05-24 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1985-05-23 | 284 | 284 | 283 | 283 | 2,000 | 2,830 |
| 1985-05-22 | 290 | 290 | 283 | 283 | 4,000 | 2,830 |
| 1985-05-20 | 294 | 294 | 290 | 290 | 11,000 | 2,900 |
| 1985-05-18 | 284 | 284 | 284 | 284 | 5,000 | 2,840 |
| 1985-05-17 | 283 | 286 | 283 | 283 | 20,000 | 2,830 |
| 1985-05-13 | 318 | 325 | 318 | 318 | 16,000 | 3,180 |
| 1985-05-10 | 320 | 320 | 314 | 318 | 33,000 | 3,180 |
| 1985-05-09 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 1985-05-08 | 322 | 322 | 319 | 321 | 10,000 | 3,210 |
| 1985-05-07 | 330 | 330 | 321 | 322 | 17,000 | 3,220 |
| 1985-05-02 | 344 | 344 | 325 | 325 | 21,000 | 3,250 |
| 1985-05-01 | 340 | 344 | 335 | 344 | 16,000 | 3,440 |
| 1985-04-30 | 340 | 340 | 334 | 334 | 20,000 | 3,340 |
| 1985-04-27 | 322 | 334 | 321 | 334 | 11,000 | 3,340 |
| 1985-04-26 | 320 | 321 | 319 | 321 | 11,000 | 3,210 |
| 1985-04-25 | 325 | 326 | 320 | 320 | 22,000 | 3,200 |
| 1985-04-24 | 320 | 321 | 320 | 321 | 17,000 | 3,210 |
| 1985-04-23 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 1985-04-22 | 326 | 326 | 320 | 320 | 8,000 | 3,200 |
| 1985-04-20 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 1985-04-19 | 327 | 331 | 320 | 331 | 11,000 | 3,310 |
| 1985-04-18 | 347 | 350 | 346 | 350 | 7,000 | 3,500 |
| 1985-04-17 | 328 | 338 | 323 | 338 | 21,000 | 3,380 |
| 1985-04-16 | 365 | 365 | 351 | 351 | 38,000 | 3,510 |
| 1985-04-15 | 376 | 380 | 365 | 365 | 100,000 | 3,650 |
| 1985-04-12 | 340 | 363 | 339 | 363 | 76,000 | 3,630 |
| 1985-04-11 | 322 | 340 | 322 | 339 | 32,000 | 3,390 |
| 1985-04-10 | 349 | 350 | 327 | 327 | 42,000 | 3,270 |
| 1985-04-09 | 333 | 350 | 330 | 345 | 54,000 | 3,450 |
| 1985-04-08 | 330 | 333 | 330 | 332 | 70,000 | 3,320 |
| 1985-04-06 | 389 | 389 | 378 | 378 | 54,000 | 3,780 |
| 1985-04-05 | 326 | 389 | 320 | 389 | 185,000 | 3,890 |
| 1985-04-04 | 289 | 308 | 289 | 308 | 33,000 | 3,080 |
| 1985-04-03 | 260 | 280 | 260 | 280 | 45,000 | 2,800 |
| 1985-04-02 | 250 | 260 | 250 | 260 | 34,000 | 2,600 |
| 1985-04-01 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 1985-03-29 | 225 | 229 | 225 | 229 | 31,000 | 2,290 |
| 1985-03-28 | 225 | 225 | 225 | 225 | 16,000 | 2,250 |
| 1985-03-27 | 229 | 229 | 225 | 225 | 5,000 | 2,250 |
| 1985-03-26 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1985-03-25 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1985-03-23 | 223 | 225 | 223 | 225 | 15,000 | 2,250 |
| 1985-03-22 | 224 | 224 | 224 | 224 | 5,000 | 2,240 |
| 1985-03-20 | 220 | 224 | 215 | 224 | 14,000 | 2,240 |
| 1985-03-19 | 223 | 223 | 210 | 222 | 15,000 | 2,220 |
| 1985-03-18 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1985-03-16 | 220 | 225 | 220 | 225 | 30,000 | 2,250 |
| 1985-03-12 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1985-03-11 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1985-03-08 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1985-03-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1985-03-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1985-02-28 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1985-02-27 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1985-02-26 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1985-02-25 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1985-02-23 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1985-02-22 | 220 | 222 | 220 | 220 | 5,000 | 2,200 |
| 1985-02-21 | 220 | 224 | 220 | 224 | 9,000 | 2,240 |
| 1985-02-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1985-02-16 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 1985-02-15 | 215 | 215 | 200 | 200 | 5,000 | 2,000 |
| 1985-02-12 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1985-02-08 | 210 | 220 | 209 | 220 | 14,000 | 2,200 |
| 1985-02-07 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1985-02-06 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1985-02-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1985-02-01 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1985-01-31 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1985-01-29 | 203 | 210 | 203 | 210 | 10,000 | 2,100 |
| 1985-01-26 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1985-01-25 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1985-01-24 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1985-01-23 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 1985-01-11 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1985-01-09 | 218 | 218 | 217 | 218 | 11,000 | 2,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
