9311 アサガミ(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1988-12-27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1988-12-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1988-12-23 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 11,900 |
| 1988-12-22 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1988-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1988-12-19 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 | 12,100 |
| 1988-12-16 | 1,250 | 1,250 | 1,220 | 1,220 | 7,000 | 12,200 |
| 1988-12-15 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1988-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1988-12-13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1988-12-09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1988-12-08 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1988-12-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1988-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1988-12-05 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1988-12-03 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 14,200 |
| 1988-12-02 | 1,460 | 1,480 | 1,450 | 1,450 | 12,000 | 14,500 |
| 1988-12-01 | 1,480 | 1,480 | 1,410 | 1,420 | 16,000 | 14,200 |
| 1988-11-30 | 1,440 | 1,480 | 1,440 | 1,460 | 28,000 | 14,600 |
| 1988-11-29 | 1,340 | 1,430 | 1,340 | 1,430 | 21,000 | 14,300 |
| 1988-11-28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 13,600 |
| 1988-11-26 | 1,380 | 1,400 | 1,360 | 1,360 | 10,000 | 13,600 |
| 1988-11-25 | 1,370 | 1,400 | 1,370 | 1,400 | 9,000 | 14,000 |
| 1988-11-24 | 1,430 | 1,430 | 1,340 | 1,340 | 12,000 | 13,400 |
| 1988-11-22 | 1,380 | 1,510 | 1,380 | 1,470 | 177,000 | 14,700 |
| 1988-11-21 | 1,280 | 1,400 | 1,280 | 1,400 | 40,000 | 14,000 |
| 1988-11-18 | 1,210 | 1,300 | 1,180 | 1,300 | 36,000 | 13,000 |
| 1988-11-17 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1988-11-16 | 1,050 | 1,060 | 1,020 | 1,060 | 9,000 | 10,600 |
| 1988-11-15 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1988-11-10 | 1,130 | 1,130 | 1,070 | 1,070 | 11,000 | 10,700 |
| 1988-11-09 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 11,200 |
| 1988-11-08 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1988-11-07 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1988-11-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1988-11-04 | 1,200 | 1,240 | 1,190 | 1,200 | 14,000 | 12,000 |
| 1988-10-31 | 1,130 | 1,150 | 1,100 | 1,100 | 19,000 | 11,000 |
| 1988-10-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1988-10-28 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1988-10-27 | 1,140 | 1,200 | 1,140 | 1,160 | 11,000 | 11,600 |
| 1988-10-26 | 1,000 | 1,150 | 990 | 1,150 | 18,000 | 11,500 |
| 1988-10-22 | 971 | 1,000 | 971 | 1,000 | 2,000 | 10,000 |
| 1988-10-21 | 970 | 970 | 970 | 970 | 6,000 | 9,700 |
| 1988-10-20 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1988-10-18 | 1,010 | 1,020 | 995 | 995 | 9,000 | 9,950 |
| 1988-10-17 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 10,200 |
| 1988-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 33,000 | 10,500 |
| 1988-10-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1988-10-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1988-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1988-09-30 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 11,600 |
| 1988-09-29 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 | 11,300 |
| 1988-09-26 | 988 | 999 | 980 | 999 | 8,000 | 9,990 |
| 1988-09-24 | 988 | 988 | 988 | 988 | 4,000 | 9,880 |
| 1988-09-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1988-09-21 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 11,000 |
| 1988-09-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1988-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1988-09-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1988-09-13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1988-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1988-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1988-09-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1988-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1988-09-01 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 12,000 |
| 1988-08-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1988-08-29 | 1,220 | 1,250 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1988-08-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1988-08-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1988-08-23 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1988-08-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1988-08-19 | 1,260 | 1,270 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1988-08-18 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1988-08-17 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1988-08-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1988-08-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1988-08-09 | 1,340 | 1,350 | 1,330 | 1,330 | 6,000 | 13,300 |
| 1988-08-08 | 1,320 | 1,320 | 1,320 | 1,320 | 14,000 | 13,200 |
| 1988-08-06 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 13,000 |
| 1988-08-05 | 1,250 | 1,270 | 1,230 | 1,240 | 18,000 | 12,400 |
| 1988-08-04 | 1,210 | 1,300 | 1,210 | 1,230 | 30,000 | 12,300 |
| 1988-08-03 | 1,230 | 1,230 | 1,210 | 1,230 | 6,000 | 12,300 |
| 1988-08-02 | 1,250 | 1,280 | 1,230 | 1,240 | 14,000 | 12,400 |
| 1988-08-01 | 1,300 | 1,300 | 1,230 | 1,230 | 12,000 | 12,300 |
| 1988-07-30 | 1,310 | 1,310 | 1,280 | 1,280 | 17,000 | 12,800 |
| 1988-07-28 | 1,110 | 1,200 | 1,110 | 1,200 | 7,000 | 12,000 |
| 1988-07-27 | 1,110 | 1,120 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1988-07-26 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1988-07-25 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1988-07-23 | 1,260 | 1,260 | 1,220 | 1,220 | 19,000 | 12,200 |
| 1988-07-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1988-07-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1988-07-20 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 12,500 |
| 1988-07-19 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1988-07-18 | 1,350 | 1,350 | 1,280 | 1,280 | 7,000 | 12,800 |
| 1988-07-15 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1988-07-14 | 1,460 | 1,460 | 1,380 | 1,380 | 8,000 | 13,800 |
| 1988-07-13 | 1,350 | 1,460 | 1,350 | 1,460 | 16,000 | 14,600 |
| 1988-07-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1988-07-08 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 13,000 |
| 1988-07-07 | 1,270 | 1,280 | 1,270 | 1,280 | 17,000 | 12,800 |
| 1988-07-06 | 1,320 | 1,320 | 1,260 | 1,310 | 17,000 | 13,100 |
| 1988-07-05 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1988-07-04 | 1,370 | 1,400 | 1,350 | 1,350 | 6,000 | 13,500 |
| 1988-07-02 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1988-07-01 | 1,380 | 1,400 | 1,350 | 1,360 | 12,000 | 13,600 |
| 1988-06-30 | 1,440 | 1,440 | 1,380 | 1,380 | 34,000 | 13,800 |
| 1988-06-29 | 1,530 | 1,530 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1988-06-28 | 1,500 | 1,560 | 1,460 | 1,560 | 55,000 | 15,600 |
| 1988-06-27 | 1,610 | 1,610 | 1,500 | 1,530 | 70,000 | 15,300 |
| 1988-06-25 | 1,660 | 1,730 | 1,600 | 1,630 | 358,000 | 16,300 |
| 1988-06-24 | 1,450 | 1,600 | 1,430 | 1,600 | 177,000 | 16,000 |
| 1988-06-23 | 1,400 | 1,400 | 1,380 | 1,400 | 18,000 | 14,000 |
| 1988-06-22 | 1,390 | 1,430 | 1,390 | 1,420 | 36,000 | 14,200 |
| 1988-06-21 | 1,450 | 1,470 | 1,400 | 1,450 | 35,000 | 14,500 |
| 1988-06-20 | 1,470 | 1,480 | 1,450 | 1,470 | 82,000 | 14,700 |
| 1988-06-17 | 1,460 | 1,460 | 1,390 | 1,460 | 112,000 | 14,600 |
| 1988-06-16 | 1,400 | 1,450 | 1,400 | 1,450 | 91,000 | 14,500 |
| 1988-06-15 | 1,270 | 1,370 | 1,270 | 1,370 | 29,000 | 13,700 |
| 1988-06-14 | 1,250 | 1,290 | 1,240 | 1,270 | 27,000 | 12,700 |
| 1988-06-13 | 1,240 | 1,240 | 1,240 | 1,240 | 21,000 | 12,400 |
| 1988-06-10 | 1,250 | 1,250 | 1,230 | 1,240 | 9,000 | 12,400 |
| 1988-06-09 | 1,300 | 1,300 | 1,240 | 1,240 | 61,000 | 12,400 |
| 1988-06-08 | 1,280 | 1,280 | 1,240 | 1,240 | 14,000 | 12,400 |
| 1988-06-07 | 1,300 | 1,300 | 1,220 | 1,290 | 32,000 | 12,900 |
| 1988-06-06 | 1,350 | 1,360 | 1,310 | 1,320 | 42,000 | 13,200 |
| 1988-06-04 | 1,380 | 1,390 | 1,350 | 1,350 | 15,000 | 13,500 |
| 1988-06-03 | 1,400 | 1,430 | 1,370 | 1,400 | 52,000 | 14,000 |
| 1988-06-02 | 1,340 | 1,360 | 1,310 | 1,360 | 56,000 | 13,600 |
| 1988-06-01 | 1,400 | 1,400 | 1,340 | 1,360 | 87,000 | 13,600 |
| 1988-05-31 | 1,450 | 1,530 | 1,400 | 1,400 | 246,000 | 14,000 |
| 1988-05-30 | 1,310 | 1,470 | 1,310 | 1,450 | 262,000 | 14,500 |
| 1988-05-28 | 1,350 | 1,360 | 1,300 | 1,350 | 79,000 | 13,500 |
| 1988-05-27 | 1,230 | 1,400 | 1,190 | 1,380 | 385,000 | 13,800 |
| 1988-05-26 | 1,190 | 1,210 | 1,100 | 1,210 | 216,000 | 12,100 |
| 1988-05-25 | 1,000 | 1,150 | 990 | 1,150 | 75,000 | 11,500 |
| 1988-05-24 | 980 | 1,000 | 970 | 1,000 | 15,000 | 10,000 |
| 1988-05-23 | 1,050 | 1,070 | 990 | 1,000 | 37,000 | 10,000 |
| 1988-05-20 | 1,000 | 1,070 | 1,000 | 1,050 | 48,000 | 10,500 |
| 1988-05-19 | 982 | 1,000 | 981 | 985 | 22,000 | 9,850 |
| 1988-05-18 | 950 | 960 | 933 | 950 | 18,000 | 9,500 |
| 1988-05-17 | 940 | 948 | 937 | 948 | 12,000 | 9,480 |
| 1988-05-16 | 917 | 950 | 917 | 930 | 20,000 | 9,300 |
| 1988-05-13 | 929 | 929 | 903 | 910 | 19,000 | 9,100 |
| 1988-05-12 | 911 | 923 | 906 | 923 | 22,000 | 9,230 |
| 1988-05-11 | 920 | 920 | 914 | 915 | 13,000 | 9,150 |
| 1988-05-10 | 920 | 920 | 915 | 915 | 12,000 | 9,150 |
| 1988-05-09 | 911 | 930 | 911 | 911 | 19,000 | 9,110 |
| 1988-05-07 | 910 | 929 | 910 | 915 | 11,000 | 9,150 |
| 1988-05-06 | 880 | 910 | 880 | 910 | 10,000 | 9,100 |
| 1988-05-02 | 871 | 880 | 870 | 870 | 15,000 | 8,700 |
| 1988-04-30 | 849 | 860 | 849 | 860 | 5,000 | 8,600 |
| 1988-04-28 | 836 | 849 | 835 | 849 | 11,000 | 8,490 |
| 1988-04-27 | 837 | 850 | 837 | 837 | 6,000 | 8,370 |
| 1988-04-26 | 849 | 850 | 831 | 831 | 8,000 | 8,310 |
| 1988-04-25 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1988-04-23 | 859 | 860 | 859 | 860 | 3,000 | 8,600 |
| 1988-04-21 | 860 | 860 | 841 | 860 | 13,000 | 8,600 |
| 1988-04-20 | 870 | 870 | 859 | 860 | 21,000 | 8,600 |
| 1988-04-19 | 855 | 860 | 855 | 860 | 14,000 | 8,600 |
| 1988-04-18 | 830 | 831 | 826 | 831 | 12,000 | 8,310 |
| 1988-04-15 | 821 | 822 | 821 | 822 | 2,000 | 8,220 |
| 1988-04-14 | 821 | 822 | 820 | 820 | 11,000 | 8,200 |
| 1988-04-13 | 851 | 861 | 815 | 815 | 25,000 | 8,150 |
| 1988-04-12 | 830 | 850 | 820 | 850 | 7,000 | 8,500 |
| 1988-04-08 | 822 | 822 | 820 | 820 | 4,000 | 8,200 |
| 1988-04-07 | 833 | 833 | 820 | 820 | 12,000 | 8,200 |
| 1988-04-06 | 821 | 821 | 815 | 815 | 10,000 | 8,150 |
| 1988-04-05 | 833 | 833 | 810 | 810 | 6,000 | 8,100 |
| 1988-04-04 | 833 | 833 | 833 | 833 | 3,000 | 8,330 |
| 1988-04-01 | 805 | 806 | 805 | 806 | 9,000 | 8,060 |
| 1988-03-29 | 795 | 833 | 795 | 833 | 9,000 | 8,330 |
| 1988-03-28 | 803 | 803 | 780 | 780 | 10,000 | 7,800 |
| 1988-03-25 | 803 | 803 | 803 | 803 | 4,000 | 8,030 |
| 1988-03-24 | 840 | 840 | 833 | 833 | 6,000 | 8,330 |
| 1988-03-23 | 850 | 850 | 831 | 831 | 5,000 | 8,310 |
| 1988-03-18 | 850 | 860 | 850 | 850 | 4,000 | 8,500 |
| 1988-03-17 | 870 | 870 | 860 | 860 | 2,000 | 8,600 |
| 1988-03-16 | 881 | 885 | 870 | 870 | 14,000 | 8,700 |
| 1988-03-15 | 872 | 880 | 872 | 880 | 4,000 | 8,800 |
| 1988-03-14 | 861 | 873 | 861 | 870 | 8,000 | 8,700 |
| 1988-03-11 | 851 | 855 | 850 | 855 | 5,000 | 8,550 |
| 1988-03-10 | 832 | 850 | 832 | 850 | 19,000 | 8,500 |
| 1988-03-09 | 833 | 834 | 831 | 831 | 13,000 | 8,310 |
| 1988-03-08 | 836 | 836 | 831 | 831 | 8,000 | 8,310 |
| 1988-03-07 | 849 | 849 | 831 | 832 | 14,000 | 8,320 |
| 1988-03-05 | 849 | 849 | 841 | 849 | 5,000 | 8,490 |
| 1988-03-04 | 870 | 881 | 839 | 839 | 16,000 | 8,390 |
| 1988-03-03 | 870 | 870 | 850 | 860 | 16,000 | 8,600 |
| 1988-03-02 | 831 | 850 | 830 | 850 | 9,000 | 8,500 |
| 1988-02-29 | 855 | 870 | 825 | 825 | 22,000 | 8,250 |
| 1988-02-27 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1988-02-26 | 860 | 870 | 855 | 855 | 7,000 | 8,550 |
| 1988-02-25 | 860 | 871 | 860 | 871 | 2,000 | 8,710 |
| 1988-02-24 | 831 | 841 | 831 | 840 | 8,000 | 8,400 |
| 1988-02-23 | 858 | 861 | 830 | 830 | 13,000 | 8,300 |
| 1988-02-22 | 855 | 858 | 855 | 857 | 4,000 | 8,570 |
| 1988-02-19 | 850 | 860 | 850 | 860 | 8,000 | 8,600 |
| 1988-02-18 | 890 | 890 | 850 | 850 | 13,000 | 8,500 |
| 1988-02-17 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1988-02-16 | 900 | 910 | 900 | 900 | 14,000 | 9,000 |
| 1988-02-15 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1988-02-12 | 966 | 966 | 950 | 950 | 29,000 | 9,500 |
| 1988-02-10 | 880 | 935 | 880 | 935 | 36,000 | 9,350 |
| 1988-02-09 | 856 | 860 | 856 | 860 | 15,000 | 8,600 |
| 1988-02-08 | 821 | 830 | 821 | 821 | 8,000 | 8,210 |
| 1988-02-06 | 817 | 820 | 816 | 820 | 4,000 | 8,200 |
| 1988-02-05 | 851 | 851 | 830 | 830 | 11,000 | 8,300 |
| 1988-02-04 | 880 | 881 | 850 | 850 | 12,000 | 8,500 |
| 1988-02-03 | 830 | 850 | 820 | 850 | 18,000 | 8,500 |
| 1988-02-02 | 861 | 877 | 850 | 850 | 19,000 | 8,500 |
| 1988-01-30 | 811 | 811 | 811 | 811 | 2,000 | 8,110 |
| 1988-01-29 | 840 | 840 | 800 | 800 | 27,000 | 8,000 |
| 1988-01-28 | 842 | 860 | 840 | 860 | 18,000 | 8,600 |
| 1988-01-26 | 903 | 903 | 902 | 902 | 32,000 | 9,020 |
| 1988-01-23 | 790 | 803 | 790 | 803 | 11,000 | 8,030 |
| 1988-01-22 | 780 | 790 | 760 | 790 | 24,000 | 7,900 |
| 1988-01-21 | 760 | 790 | 760 | 790 | 4,000 | 7,900 |
| 1988-01-20 | 721 | 760 | 721 | 760 | 11,000 | 7,600 |
| 1988-01-19 | 790 | 790 | 750 | 750 | 12,000 | 7,500 |
| 1988-01-18 | 789 | 790 | 770 | 770 | 16,000 | 7,700 |
| 1988-01-14 | 790 | 790 | 759 | 790 | 9,000 | 7,900 |
| 1988-01-13 | 800 | 800 | 790 | 790 | 6,000 | 7,900 |
| 1988-01-12 | 821 | 830 | 800 | 800 | 24,000 | 8,000 |
| 1988-01-11 | 782 | 800 | 782 | 800 | 15,000 | 8,000 |
| 1988-01-08 | 792 | 792 | 780 | 782 | 14,000 | 7,820 |
| 1988-01-07 | 770 | 781 | 770 | 781 | 9,000 | 7,810 |
| 1988-01-05 | 830 | 830 | 820 | 820 | 2,000 | 8,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
