9311 アサガミ(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-19 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1986-12-15 | 421 | 421 | 420 | 420 | 5,000 | 4,200 |
| 1986-12-11 | 426 | 426 | 416 | 416 | 5,000 | 4,160 |
| 1986-12-10 | 446 | 446 | 426 | 426 | 26,000 | 4,260 |
| 1986-12-08 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1986-12-04 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1986-12-03 | 461 | 479 | 461 | 479 | 5,000 | 4,790 |
| 1986-12-02 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1986-12-01 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1986-11-25 | 426 | 430 | 426 | 430 | 2,000 | 4,300 |
| 1986-11-21 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1986-11-20 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1986-11-19 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1986-11-12 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1986-11-10 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1986-11-07 | 396 | 410 | 396 | 410 | 6,000 | 4,100 |
| 1986-11-06 | 387 | 388 | 387 | 388 | 2,000 | 3,880 |
| 1986-11-05 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1986-11-01 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1986-10-31 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1986-10-30 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1986-10-29 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1986-10-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1986-10-17 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1986-10-15 | 380 | 390 | 380 | 390 | 4,000 | 3,900 |
| 1986-10-14 | 380 | 380 | 376 | 376 | 4,000 | 3,760 |
| 1986-10-13 | 384 | 384 | 380 | 380 | 5,000 | 3,800 |
| 1986-10-08 | 387 | 387 | 369 | 369 | 30,000 | 3,690 |
| 1986-10-06 | 400 | 400 | 392 | 392 | 20,000 | 3,920 |
| 1986-10-04 | 401 | 401 | 401 | 401 | 9,000 | 4,010 |
| 1986-10-02 | 431 | 431 | 431 | 431 | 6,000 | 4,310 |
| 1986-09-30 | 430 | 441 | 430 | 441 | 6,000 | 4,410 |
| 1986-09-29 | 415 | 425 | 415 | 425 | 6,000 | 4,250 |
| 1986-09-27 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 1986-09-26 | 407 | 409 | 402 | 409 | 11,000 | 4,090 |
| 1986-09-25 | 392 | 392 | 392 | 392 | 5,000 | 3,920 |
| 1986-09-12 | 450 | 452 | 450 | 452 | 4,000 | 4,520 |
| 1986-09-10 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1986-09-06 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
| 1986-09-05 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1986-09-04 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1986-09-03 | 473 | 473 | 465 | 465 | 2,000 | 4,650 |
| 1986-09-01 | 475 | 476 | 475 | 476 | 2,000 | 4,760 |
| 1986-08-29 | 469 | 469 | 465 | 465 | 7,000 | 4,650 |
| 1986-08-27 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1986-08-26 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1986-08-25 | 461 | 470 | 461 | 470 | 4,000 | 4,700 |
| 1986-08-23 | 465 | 465 | 461 | 461 | 2,000 | 4,610 |
| 1986-08-22 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
| 1986-08-21 | 470 | 470 | 461 | 465 | 5,000 | 4,650 |
| 1986-08-19 | 485 | 485 | 485 | 485 | 10,000 | 4,850 |
| 1986-08-15 | 531 | 531 | 520 | 520 | 8,000 | 5,200 |
| 1986-08-14 | 531 | 531 | 525 | 530 | 17,000 | 5,300 |
| 1986-08-13 | 530 | 540 | 530 | 530 | 12,000 | 5,300 |
| 1986-08-12 | 510 | 510 | 510 | 510 | 21,000 | 5,100 |
| 1986-08-08 | 480 | 480 | 475 | 475 | 18,000 | 4,750 |
| 1986-08-07 | 470 | 470 | 470 | 470 | 24,000 | 4,700 |
| 1986-08-05 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1986-08-04 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1986-07-29 | 575 | 580 | 575 | 575 | 30,000 | 5,750 |
| 1986-07-28 | 578 | 585 | 575 | 580 | 26,000 | 5,800 |
| 1986-07-25 | 578 | 578 | 578 | 578 | 6,000 | 5,780 |
| 1986-07-24 | 595 | 600 | 595 | 600 | 21,000 | 6,000 |
| 1986-07-23 | 600 | 610 | 595 | 595 | 11,000 | 5,950 |
| 1986-07-22 | 580 | 590 | 580 | 590 | 13,000 | 5,900 |
| 1986-07-19 | 601 | 601 | 599 | 599 | 7,000 | 5,990 |
| 1986-07-18 | 600 | 610 | 600 | 605 | 31,000 | 6,050 |
| 1986-07-17 | 589 | 589 | 589 | 589 | 5,000 | 5,890 |
| 1986-07-16 | 592 | 592 | 589 | 589 | 16,000 | 5,890 |
| 1986-07-15 | 623 | 623 | 610 | 618 | 26,000 | 6,180 |
| 1986-07-14 | 595 | 626 | 595 | 623 | 105,000 | 6,230 |
| 1986-07-11 | 570 | 590 | 570 | 590 | 67,000 | 5,900 |
| 1986-07-10 | 550 | 570 | 550 | 570 | 31,000 | 5,700 |
| 1986-07-09 | 600 | 600 | 579 | 579 | 75,000 | 5,790 |
| 1986-07-08 | 535 | 601 | 528 | 601 | 84,000 | 6,010 |
| 1986-07-07 | 507 | 525 | 505 | 525 | 8,000 | 5,250 |
| 1986-07-05 | 512 | 515 | 505 | 505 | 17,000 | 5,050 |
| 1986-07-04 | 512 | 512 | 507 | 512 | 7,000 | 5,120 |
| 1986-07-03 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1986-07-02 | 525 | 530 | 505 | 505 | 20,000 | 5,050 |
| 1986-06-30 | 551 | 551 | 545 | 545 | 24,000 | 5,450 |
| 1986-06-28 | 550 | 550 | 545 | 545 | 29,000 | 5,450 |
| 1986-06-27 | 509 | 533 | 506 | 520 | 43,000 | 5,200 |
| 1986-06-26 | 519 | 520 | 500 | 506 | 38,000 | 5,060 |
| 1986-06-25 | 560 | 560 | 550 | 550 | 34,000 | 5,500 |
| 1986-06-24 | 581 | 584 | 570 | 570 | 115,000 | 5,700 |
| 1986-06-23 | 565 | 570 | 550 | 550 | 151,000 | 5,500 |
| 1986-06-21 | 495 | 505 | 485 | 505 | 41,000 | 5,050 |
| 1986-06-20 | 515 | 515 | 505 | 505 | 40,000 | 5,050 |
| 1986-06-19 | 500 | 509 | 500 | 506 | 92,000 | 5,060 |
| 1986-06-18 | 460 | 472 | 455 | 470 | 32,000 | 4,700 |
| 1986-06-17 | 483 | 483 | 459 | 460 | 29,000 | 4,600 |
| 1986-06-16 | 484 | 488 | 481 | 485 | 53,000 | 4,850 |
| 1986-06-13 | 448 | 470 | 448 | 465 | 69,000 | 4,650 |
| 1986-06-12 | 460 | 461 | 435 | 438 | 48,000 | 4,380 |
| 1986-06-11 | 435 | 460 | 435 | 450 | 57,000 | 4,500 |
| 1986-06-10 | 435 | 440 | 430 | 430 | 30,000 | 4,300 |
| 1986-06-09 | 427 | 455 | 427 | 455 | 55,000 | 4,550 |
| 1986-06-07 | 401 | 414 | 401 | 407 | 12,000 | 4,070 |
| 1986-06-06 | 400 | 404 | 397 | 397 | 16,000 | 3,970 |
| 1986-06-05 | 397 | 400 | 397 | 400 | 8,000 | 4,000 |
| 1986-06-02 | 400 | 400 | 395 | 400 | 8,000 | 4,000 |
| 1986-05-31 | 400 | 400 | 397 | 400 | 9,000 | 4,000 |
| 1986-05-30 | 394 | 400 | 394 | 398 | 8,000 | 3,980 |
| 1986-05-29 | 400 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1986-05-28 | 405 | 405 | 395 | 395 | 10,000 | 3,950 |
| 1986-05-27 | 410 | 412 | 405 | 405 | 29,000 | 4,050 |
| 1986-05-26 | 400 | 408 | 400 | 408 | 18,000 | 4,080 |
| 1986-05-24 | 380 | 390 | 375 | 390 | 16,000 | 3,900 |
| 1986-05-23 | 377 | 379 | 377 | 379 | 12,000 | 3,790 |
| 1986-05-22 | 377 | 377 | 375 | 375 | 4,000 | 3,750 |
| 1986-05-21 | 375 | 375 | 374 | 374 | 2,000 | 3,740 |
| 1986-05-20 | 369 | 371 | 361 | 371 | 10,000 | 3,710 |
| 1986-05-19 | 371 | 371 | 369 | 369 | 8,000 | 3,690 |
| 1986-05-17 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1986-05-16 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1986-05-15 | 376 | 377 | 376 | 376 | 5,000 | 3,760 |
| 1986-05-14 | 377 | 380 | 377 | 379 | 5,000 | 3,790 |
| 1986-05-13 | 379 | 380 | 376 | 380 | 4,000 | 3,800 |
| 1986-05-09 | 380 | 380 | 380 | 380 | 18,000 | 3,800 |
| 1986-05-07 | 360 | 360 | 352 | 356 | 18,000 | 3,560 |
| 1986-05-02 | 350 | 351 | 350 | 351 | 11,000 | 3,510 |
| 1986-05-01 | 351 | 351 | 350 | 350 | 8,000 | 3,500 |
| 1986-04-30 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1986-04-28 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1986-04-25 | 360 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1986-04-24 | 355 | 355 | 351 | 352 | 10,000 | 3,520 |
| 1986-04-23 | 358 | 358 | 355 | 355 | 4,000 | 3,550 |
| 1986-04-22 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 1986-04-21 | 356 | 357 | 356 | 357 | 2,000 | 3,570 |
| 1986-04-18 | 356 | 360 | 353 | 353 | 17,000 | 3,530 |
| 1986-04-16 | 360 | 360 | 353 | 360 | 17,000 | 3,600 |
| 1986-04-15 | 356 | 360 | 356 | 360 | 6,000 | 3,600 |
| 1986-04-14 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1986-04-11 | 361 | 361 | 351 | 351 | 6,000 | 3,510 |
| 1986-04-10 | 360 | 361 | 360 | 361 | 9,000 | 3,610 |
| 1986-04-08 | 364 | 364 | 360 | 360 | 14,000 | 3,600 |
| 1986-04-07 | 361 | 361 | 361 | 361 | 5,000 | 3,610 |
| 1986-04-05 | 371 | 371 | 366 | 366 | 5,000 | 3,660 |
| 1986-04-04 | 370 | 371 | 370 | 371 | 5,000 | 3,710 |
| 1986-04-03 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1986-04-02 | 363 | 363 | 360 | 360 | 19,000 | 3,600 |
| 1986-04-01 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1986-03-31 | 361 | 362 | 360 | 361 | 13,000 | 3,610 |
| 1986-03-29 | 363 | 363 | 361 | 361 | 3,000 | 3,610 |
| 1986-03-28 | 362 | 362 | 361 | 361 | 5,000 | 3,610 |
| 1986-03-27 | 377 | 377 | 360 | 360 | 12,000 | 3,600 |
| 1986-03-26 | 372 | 377 | 372 | 377 | 5,000 | 3,770 |
| 1986-03-25 | 371 | 379 | 371 | 379 | 8,000 | 3,790 |
| 1986-03-24 | 371 | 371 | 370 | 370 | 11,000 | 3,700 |
| 1986-03-22 | 370 | 370 | 357 | 357 | 8,000 | 3,570 |
| 1986-03-20 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1986-03-19 | 375 | 375 | 374 | 374 | 5,000 | 3,740 |
| 1986-03-15 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 1986-03-14 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1986-03-13 | 391 | 391 | 375 | 375 | 12,000 | 3,750 |
| 1986-03-12 | 375 | 395 | 375 | 395 | 18,000 | 3,950 |
| 1986-03-11 | 370 | 370 | 363 | 363 | 20,000 | 3,630 |
| 1986-03-10 | 361 | 361 | 361 | 361 | 11,000 | 3,610 |
| 1986-03-07 | 368 | 370 | 362 | 370 | 7,000 | 3,700 |
| 1986-03-06 | 374 | 374 | 361 | 361 | 13,000 | 3,610 |
| 1986-03-05 | 361 | 374 | 361 | 374 | 4,000 | 3,740 |
| 1986-03-04 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1986-03-03 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 1986-03-01 | 376 | 376 | 374 | 374 | 2,000 | 3,740 |
| 1986-02-28 | 390 | 390 | 376 | 376 | 15,000 | 3,760 |
| 1986-02-25 | 351 | 352 | 351 | 352 | 9,000 | 3,520 |
| 1986-02-24 | 355 | 355 | 350 | 350 | 12,000 | 3,500 |
| 1986-02-22 | 358 | 358 | 350 | 350 | 3,000 | 3,500 |
| 1986-02-21 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1986-02-20 | 366 | 366 | 360 | 365 | 16,000 | 3,650 |
| 1986-02-17 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1986-02-15 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1986-02-14 | 356 | 356 | 355 | 355 | 3,000 | 3,550 |
| 1986-02-13 | 365 | 365 | 355 | 355 | 11,000 | 3,550 |
| 1986-02-12 | 377 | 380 | 365 | 365 | 21,000 | 3,650 |
| 1986-02-10 | 371 | 375 | 371 | 375 | 7,000 | 3,750 |
| 1986-02-07 | 370 | 370 | 365 | 369 | 16,000 | 3,690 |
| 1986-02-06 | 365 | 370 | 365 | 365 | 8,000 | 3,650 |
| 1986-02-05 | 362 | 362 | 361 | 361 | 2,000 | 3,610 |
| 1986-02-04 | 356 | 360 | 355 | 355 | 7,000 | 3,550 |
| 1986-02-03 | 358 | 358 | 355 | 355 | 11,000 | 3,550 |
| 1986-02-01 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 1986-01-31 | 341 | 341 | 337 | 338 | 18,000 | 3,380 |
| 1986-01-30 | 358 | 358 | 345 | 345 | 15,000 | 3,450 |
| 1986-01-29 | 350 | 350 | 335 | 341 | 18,000 | 3,410 |
| 1986-01-27 | 370 | 370 | 368 | 368 | 4,000 | 3,680 |
| 1986-01-25 | 380 | 380 | 375 | 375 | 7,000 | 3,750 |
| 1986-01-24 | 375 | 390 | 375 | 380 | 17,000 | 3,800 |
| 1986-01-23 | 395 | 395 | 380 | 380 | 22,000 | 3,800 |
| 1986-01-22 | 393 | 400 | 392 | 400 | 9,000 | 4,000 |
| 1986-01-21 | 400 | 400 | 381 | 386 | 44,000 | 3,860 |
| 1986-01-18 | 389 | 389 | 375 | 375 | 32,000 | 3,750 |
| 1986-01-17 | 410 | 410 | 400 | 400 | 31,000 | 4,000 |
| 1986-01-14 | 451 | 457 | 420 | 436 | 122,000 | 4,360 |
| 1986-01-13 | 449 | 449 | 445 | 446 | 64,000 | 4,460 |
| 1986-01-10 | 401 | 421 | 395 | 421 | 46,000 | 4,210 |
| 1986-01-09 | 400 | 405 | 400 | 400 | 22,000 | 4,000 |
| 1986-01-08 | 368 | 386 | 368 | 385 | 28,000 | 3,850 |
| 1986-01-07 | 375 | 380 | 367 | 367 | 45,000 | 3,670 |
| 1986-01-06 | 395 | 395 | 390 | 390 | 29,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株