9311 アサガミ(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1987-12-25 | 850 | 870 | 850 | 860 | 14,000 | 8,600 |
| 1987-12-24 | 900 | 900 | 880 | 880 | 8,000 | 8,800 |
| 1987-12-23 | 910 | 910 | 899 | 900 | 6,000 | 9,000 |
| 1987-12-22 | 925 | 925 | 920 | 920 | 7,000 | 9,200 |
| 1987-12-21 | 920 | 921 | 920 | 920 | 16,000 | 9,200 |
| 1987-12-18 | 910 | 920 | 900 | 920 | 11,000 | 9,200 |
| 1987-12-17 | 940 | 940 | 920 | 920 | 4,000 | 9,200 |
| 1987-12-16 | 950 | 950 | 930 | 940 | 17,000 | 9,400 |
| 1987-12-15 | 980 | 981 | 960 | 970 | 17,000 | 9,700 |
| 1987-12-14 | 981 | 1,000 | 980 | 980 | 12,000 | 9,800 |
| 1987-12-11 | 1,020 | 1,030 | 980 | 980 | 18,000 | 9,800 |
| 1987-12-10 | 1,100 | 1,100 | 1,030 | 1,030 | 20,000 | 10,300 |
| 1987-12-09 | 1,070 | 1,110 | 1,020 | 1,050 | 36,000 | 10,500 |
| 1987-12-08 | 1,090 | 1,090 | 1,050 | 1,050 | 21,000 | 10,500 |
| 1987-12-07 | 1,140 | 1,140 | 1,050 | 1,050 | 28,000 | 10,500 |
| 1987-12-05 | 1,080 | 1,150 | 1,080 | 1,150 | 52,000 | 11,500 |
| 1987-12-04 | 1,060 | 1,100 | 1,010 | 1,030 | 42,000 | 10,300 |
| 1987-12-03 | 1,140 | 1,140 | 1,080 | 1,080 | 41,000 | 10,800 |
| 1987-12-02 | 1,170 | 1,200 | 1,130 | 1,130 | 174,000 | 11,300 |
| 1987-12-01 | 1,100 | 1,130 | 1,050 | 1,130 | 69,000 | 11,300 |
| 1987-11-30 | 1,090 | 1,110 | 1,070 | 1,110 | 105,000 | 11,100 |
| 1987-11-28 | 1,110 | 1,110 | 1,050 | 1,110 | 127,000 | 11,100 |
| 1987-11-27 | 1,010 | 1,090 | 1,000 | 1,090 | 191,000 | 10,900 |
| 1987-11-26 | 937 | 989 | 925 | 989 | 71,000 | 9,890 |
| 1987-11-25 | 900 | 937 | 900 | 937 | 78,000 | 9,370 |
| 1987-11-24 | 890 | 900 | 880 | 895 | 19,000 | 8,950 |
| 1987-11-20 | 861 | 861 | 855 | 860 | 8,000 | 8,600 |
| 1987-11-19 | 910 | 910 | 870 | 870 | 18,000 | 8,700 |
| 1987-11-18 | 912 | 915 | 872 | 910 | 40,000 | 9,100 |
| 1987-11-17 | 969 | 969 | 892 | 892 | 34,000 | 8,920 |
| 1987-11-16 | 991 | 991 | 969 | 969 | 16,000 | 9,690 |
| 1987-11-13 | 1,000 | 1,010 | 999 | 1,000 | 32,000 | 10,000 |
| 1987-11-12 | 999 | 1,020 | 981 | 981 | 58,000 | 9,810 |
| 1987-11-11 | 971 | 980 | 940 | 980 | 58,000 | 9,800 |
| 1987-11-10 | 1,070 | 1,070 | 970 | 970 | 120,000 | 9,700 |
| 1987-11-09 | 1,070 | 1,120 | 1,050 | 1,050 | 200,000 | 10,500 |
| 1987-11-07 | 1,070 | 1,130 | 1,040 | 1,060 | 238,000 | 10,600 |
| 1987-11-06 | 950 | 1,010 | 950 | 1,010 | 513,000 | 10,100 |
| 1987-11-05 | 885 | 951 | 885 | 910 | 291,000 | 9,100 |
| 1987-11-04 | 831 | 885 | 831 | 885 | 34,000 | 8,850 |
| 1987-11-02 | 831 | 831 | 821 | 826 | 64,000 | 8,260 |
| 1987-10-31 | 866 | 870 | 850 | 851 | 20,000 | 8,510 |
| 1987-10-30 | 860 | 880 | 860 | 870 | 21,000 | 8,700 |
| 1987-10-29 | 860 | 870 | 850 | 850 | 61,000 | 8,500 |
| 1987-10-28 | 824 | 899 | 823 | 890 | 146,000 | 8,900 |
| 1987-10-27 | 790 | 820 | 790 | 820 | 38,000 | 8,200 |
| 1987-10-26 | 830 | 830 | 800 | 800 | 60,000 | 8,000 |
| 1987-10-24 | 800 | 820 | 800 | 810 | 35,000 | 8,100 |
| 1987-10-23 | 751 | 800 | 751 | 800 | 31,000 | 8,000 |
| 1987-10-22 | 772 | 800 | 761 | 761 | 16,000 | 7,610 |
| 1987-10-21 | 801 | 801 | 772 | 772 | 20,000 | 7,720 |
| 1987-10-19 | 811 | 811 | 810 | 811 | 7,000 | 8,110 |
| 1987-10-16 | 836 | 841 | 821 | 841 | 10,000 | 8,410 |
| 1987-10-15 | 840 | 840 | 825 | 836 | 11,000 | 8,360 |
| 1987-10-14 | 831 | 860 | 831 | 850 | 28,000 | 8,500 |
| 1987-10-13 | 860 | 860 | 840 | 840 | 43,000 | 8,400 |
| 1987-10-12 | 899 | 899 | 880 | 881 | 40,000 | 8,810 |
| 1987-10-09 | 929 | 929 | 880 | 880 | 229,000 | 8,800 |
| 1987-10-08 | 822 | 881 | 820 | 881 | 159,000 | 8,810 |
| 1987-10-07 | 790 | 820 | 790 | 812 | 133,000 | 8,120 |
| 1987-10-06 | 750 | 794 | 749 | 794 | 77,000 | 7,940 |
| 1987-10-05 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1987-10-03 | 699 | 715 | 699 | 715 | 13,000 | 7,150 |
| 1987-10-02 | 699 | 699 | 699 | 699 | 4,000 | 6,990 |
| 1987-10-01 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1987-09-30 | 670 | 700 | 670 | 700 | 12,000 | 7,000 |
| 1987-09-29 | 699 | 700 | 699 | 700 | 2,000 | 7,000 |
| 1987-09-28 | 715 | 715 | 699 | 700 | 11,000 | 7,000 |
| 1987-09-25 | 710 | 715 | 700 | 715 | 16,000 | 7,150 |
| 1987-09-24 | 710 | 710 | 702 | 702 | 6,000 | 7,020 |
| 1987-09-22 | 741 | 741 | 740 | 740 | 4,000 | 7,400 |
| 1987-09-21 | 740 | 750 | 740 | 742 | 19,000 | 7,420 |
| 1987-09-18 | 780 | 794 | 730 | 730 | 92,000 | 7,300 |
| 1987-09-17 | 750 | 770 | 740 | 750 | 88,000 | 7,500 |
| 1987-09-16 | 700 | 700 | 690 | 700 | 24,000 | 7,000 |
| 1987-09-14 | 661 | 670 | 660 | 665 | 8,000 | 6,650 |
| 1987-09-11 | 650 | 660 | 640 | 660 | 10,000 | 6,600 |
| 1987-09-10 | 660 | 660 | 650 | 660 | 14,000 | 6,600 |
| 1987-09-09 | 639 | 640 | 639 | 640 | 13,000 | 6,400 |
| 1987-09-08 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1987-09-05 | 660 | 660 | 650 | 650 | 3,000 | 6,500 |
| 1987-09-04 | 660 | 670 | 660 | 660 | 4,000 | 6,600 |
| 1987-09-02 | 681 | 690 | 670 | 680 | 11,000 | 6,800 |
| 1987-09-01 | 649 | 670 | 640 | 670 | 17,000 | 6,700 |
| 1987-08-31 | 650 | 650 | 649 | 649 | 10,000 | 6,490 |
| 1987-08-29 | 662 | 662 | 662 | 662 | 3,000 | 6,620 |
| 1987-08-28 | 654 | 663 | 654 | 663 | 12,000 | 6,630 |
| 1987-08-27 | 602 | 603 | 602 | 603 | 10,000 | 6,030 |
| 1987-08-26 | 615 | 616 | 601 | 601 | 12,000 | 6,010 |
| 1987-08-25 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1987-08-24 | 625 | 625 | 608 | 609 | 18,000 | 6,090 |
| 1987-08-22 | 619 | 619 | 619 | 619 | 2,000 | 6,190 |
| 1987-08-20 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1987-08-18 | 649 | 650 | 649 | 650 | 2,000 | 6,500 |
| 1987-08-14 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1987-08-13 | 601 | 629 | 601 | 629 | 15,000 | 6,290 |
| 1987-08-12 | 592 | 610 | 592 | 601 | 5,000 | 6,010 |
| 1987-08-11 | 600 | 601 | 590 | 590 | 11,000 | 5,900 |
| 1987-08-10 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1987-08-07 | 590 | 601 | 590 | 601 | 5,000 | 6,010 |
| 1987-08-06 | 580 | 590 | 580 | 580 | 11,000 | 5,800 |
| 1987-08-05 | 576 | 576 | 576 | 576 | 4,000 | 5,760 |
| 1987-08-04 | 581 | 596 | 580 | 596 | 8,000 | 5,960 |
| 1987-08-03 | 597 | 597 | 596 | 596 | 2,000 | 5,960 |
| 1987-08-01 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1987-07-31 | 613 | 614 | 600 | 600 | 8,000 | 6,000 |
| 1987-07-29 | 625 | 626 | 620 | 620 | 6,000 | 6,200 |
| 1987-07-28 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1987-07-27 | 629 | 629 | 629 | 629 | 4,000 | 6,290 |
| 1987-07-23 | 581 | 581 | 580 | 580 | 7,000 | 5,800 |
| 1987-07-22 | 599 | 599 | 595 | 595 | 5,000 | 5,950 |
| 1987-07-21 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1987-07-17 | 652 | 652 | 650 | 650 | 5,000 | 6,500 |
| 1987-07-16 | 651 | 655 | 650 | 652 | 5,000 | 6,520 |
| 1987-07-15 | 675 | 675 | 650 | 650 | 4,000 | 6,500 |
| 1987-07-10 | 681 | 681 | 681 | 681 | 4,000 | 6,810 |
| 1987-07-08 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1987-07-07 | 700 | 700 | 689 | 699 | 20,000 | 6,990 |
| 1987-07-06 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1987-07-04 | 667 | 667 | 660 | 660 | 3,000 | 6,600 |
| 1987-07-03 | 648 | 648 | 647 | 647 | 2,000 | 6,470 |
| 1987-07-02 | 670 | 670 | 639 | 639 | 16,000 | 6,390 |
| 1987-06-30 | 680 | 700 | 680 | 700 | 4,000 | 7,000 |
| 1987-06-29 | 700 | 700 | 700 | 700 | 11,000 | 7,000 |
| 1987-06-27 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1987-06-26 | 700 | 700 | 685 | 685 | 10,000 | 6,850 |
| 1987-06-25 | 675 | 690 | 675 | 690 | 26,000 | 6,900 |
| 1987-06-24 | 640 | 640 | 640 | 640 | 14,000 | 6,400 |
| 1987-06-23 | 650 | 650 | 620 | 622 | 18,000 | 6,220 |
| 1987-06-22 | 660 | 660 | 660 | 660 | 14,000 | 6,600 |
| 1987-06-19 | 700 | 705 | 690 | 700 | 39,000 | 7,000 |
| 1987-06-18 | 700 | 701 | 690 | 700 | 30,000 | 7,000 |
| 1987-06-17 | 750 | 750 | 720 | 720 | 34,000 | 7,200 |
| 1987-06-16 | 750 | 755 | 750 | 755 | 41,000 | 7,550 |
| 1987-06-15 | 791 | 796 | 748 | 754 | 33,000 | 7,540 |
| 1987-06-12 | 820 | 820 | 781 | 791 | 39,000 | 7,910 |
| 1987-06-11 | 830 | 830 | 830 | 830 | 133,000 | 8,300 |
| 1987-06-10 | 799 | 800 | 760 | 760 | 113,000 | 7,600 |
| 1987-06-09 | 831 | 831 | 820 | 820 | 138,000 | 8,200 |
| 1987-06-08 | 730 | 761 | 720 | 760 | 81,000 | 7,600 |
| 1987-06-06 | 701 | 710 | 699 | 710 | 98,000 | 7,100 |
| 1987-06-05 | 701 | 710 | 677 | 682 | 105,000 | 6,820 |
| 1987-06-04 | 661 | 688 | 661 | 688 | 56,000 | 6,880 |
| 1987-06-03 | 630 | 630 | 605 | 612 | 55,000 | 6,120 |
| 1987-06-02 | 590 | 600 | 590 | 600 | 13,000 | 6,000 |
| 1987-06-01 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1987-05-30 | 535 | 535 | 524 | 529 | 4,000 | 5,290 |
| 1987-05-29 | 540 | 540 | 535 | 535 | 9,000 | 5,350 |
| 1987-05-28 | 550 | 559 | 540 | 540 | 13,000 | 5,400 |
| 1987-05-27 | 552 | 552 | 540 | 540 | 11,000 | 5,400 |
| 1987-05-26 | 560 | 560 | 536 | 536 | 7,000 | 5,360 |
| 1987-05-25 | 561 | 563 | 561 | 563 | 5,000 | 5,630 |
| 1987-05-23 | 599 | 599 | 580 | 581 | 10,000 | 5,810 |
| 1987-05-22 | 584 | 595 | 584 | 595 | 8,000 | 5,950 |
| 1987-05-21 | 550 | 561 | 550 | 561 | 14,000 | 5,610 |
| 1987-05-20 | 599 | 599 | 550 | 560 | 15,000 | 5,600 |
| 1987-05-19 | 580 | 600 | 580 | 600 | 31,000 | 6,000 |
| 1987-05-15 | 680 | 680 | 650 | 655 | 257,000 | 6,550 |
| 1987-05-14 | 630 | 630 | 630 | 630 | 119,000 | 6,300 |
| 1987-05-13 | 541 | 542 | 530 | 530 | 15,000 | 5,300 |
| 1987-05-12 | 516 | 535 | 515 | 535 | 5,000 | 5,350 |
| 1987-05-11 | 534 | 536 | 510 | 510 | 21,000 | 5,100 |
| 1987-05-08 | 550 | 565 | 535 | 535 | 51,000 | 5,350 |
| 1987-05-07 | 515 | 540 | 515 | 540 | 35,000 | 5,400 |
| 1987-05-06 | 519 | 519 | 512 | 513 | 9,000 | 5,130 |
| 1987-05-02 | 495 | 495 | 495 | 495 | 9,000 | 4,950 |
| 1987-05-01 | 475 | 475 | 469 | 475 | 13,000 | 4,750 |
| 1987-04-30 | 485 | 485 | 475 | 475 | 6,000 | 4,750 |
| 1987-04-28 | 488 | 490 | 488 | 490 | 7,000 | 4,900 |
| 1987-04-27 | 499 | 501 | 495 | 495 | 18,000 | 4,950 |
| 1987-04-25 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1987-04-24 | 500 | 510 | 500 | 510 | 11,000 | 5,100 |
| 1987-04-23 | 507 | 507 | 490 | 490 | 19,000 | 4,900 |
| 1987-04-22 | 485 | 507 | 485 | 507 | 33,000 | 5,070 |
| 1987-04-20 | 460 | 471 | 460 | 470 | 8,000 | 4,700 |
| 1987-04-17 | 465 | 466 | 450 | 450 | 14,000 | 4,500 |
| 1987-04-16 | 464 | 464 | 460 | 464 | 8,000 | 4,640 |
| 1987-04-15 | 464 | 464 | 464 | 464 | 7,000 | 4,640 |
| 1987-04-14 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1987-04-13 | 479 | 480 | 479 | 480 | 9,000 | 4,800 |
| 1987-04-10 | 470 | 480 | 470 | 480 | 6,000 | 4,800 |
| 1987-04-09 | 479 | 479 | 470 | 472 | 16,000 | 4,720 |
| 1987-04-08 | 491 | 491 | 480 | 480 | 21,000 | 4,800 |
| 1987-04-07 | 530 | 530 | 500 | 500 | 70,000 | 5,000 |
| 1987-04-04 | 454 | 480 | 453 | 480 | 30,000 | 4,800 |
| 1987-04-03 | 446 | 450 | 445 | 450 | 62,000 | 4,500 |
| 1987-04-02 | 420 | 435 | 416 | 426 | 46,000 | 4,260 |
| 1987-04-01 | 418 | 419 | 415 | 415 | 17,000 | 4,150 |
| 1987-03-31 | 419 | 419 | 419 | 419 | 7,000 | 4,190 |
| 1987-03-30 | 400 | 409 | 400 | 409 | 15,000 | 4,090 |
| 1987-03-28 | 396 | 396 | 395 | 395 | 3,000 | 3,950 |
| 1987-03-25 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1987-03-24 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1987-03-23 | 415 | 415 | 400 | 400 | 5,000 | 4,000 |
| 1987-03-18 | 430 | 430 | 420 | 420 | 2,000 | 4,200 |
| 1987-03-17 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1987-03-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1987-03-13 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1987-03-12 | 412 | 415 | 411 | 411 | 6,000 | 4,110 |
| 1987-03-11 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1987-03-10 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1987-03-09 | 404 | 405 | 404 | 405 | 2,000 | 4,050 |
| 1987-03-06 | 404 | 404 | 403 | 403 | 7,000 | 4,030 |
| 1987-03-05 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 1987-03-04 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1987-03-03 | 410 | 410 | 401 | 401 | 5,000 | 4,010 |
| 1987-03-02 | 411 | 411 | 410 | 410 | 5,000 | 4,100 |
| 1987-02-28 | 426 | 426 | 426 | 426 | 8,000 | 4,260 |
| 1987-02-27 | 438 | 438 | 427 | 427 | 5,000 | 4,270 |
| 1987-02-26 | 441 | 441 | 440 | 440 | 4,000 | 4,400 |
| 1987-02-23 | 411 | 411 | 401 | 401 | 8,000 | 4,010 |
| 1987-02-17 | 400 | 400 | 391 | 391 | 6,000 | 3,910 |
| 1987-02-16 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1987-02-13 | 422 | 422 | 410 | 410 | 8,000 | 4,100 |
| 1987-02-12 | 440 | 440 | 432 | 432 | 5,000 | 4,320 |
| 1987-02-10 | 434 | 442 | 432 | 437 | 9,000 | 4,370 |
| 1987-02-09 | 420 | 431 | 420 | 431 | 12,000 | 4,310 |
| 1987-02-06 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-02-05 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1987-02-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-01-30 | 426 | 426 | 426 | 426 | 6,000 | 4,260 |
| 1987-01-29 | 446 | 448 | 436 | 436 | 10,000 | 4,360 |
| 1987-01-28 | 435 | 445 | 435 | 436 | 7,000 | 4,360 |
| 1987-01-27 | 420 | 425 | 420 | 420 | 7,000 | 4,200 |
| 1987-01-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1987-01-24 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1987-01-23 | 399 | 400 | 399 | 400 | 14,000 | 4,000 |
| 1987-01-22 | 399 | 399 | 391 | 391 | 6,000 | 3,910 |
| 1987-01-21 | 386 | 399 | 386 | 399 | 14,000 | 3,990 |
| 1987-01-20 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1987-01-19 | 380 | 390 | 380 | 390 | 4,000 | 3,900 |
| 1987-01-14 | 375 | 380 | 375 | 380 | 6,000 | 3,800 |
| 1987-01-13 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1987-01-12 | 376 | 380 | 376 | 380 | 7,000 | 3,800 |
| 1987-01-09 | 385 | 385 | 376 | 376 | 7,000 | 3,760 |
| 1987-01-08 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1987-01-07 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1987-01-05 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株