9311 アサガミ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-28	1,620	1,620	1,610	1,610	6,000	16,100
1989-12-27	1,630	1,630	1,620	1,620	5,000	16,200
1989-12-25	1,620	1,630	1,620	1,620	4,000	16,200
1989-12-22	1,620	1,620	1,610	1,610	4,000	16,100
1989-12-21	1,620	1,630	1,620	1,620	9,000	16,200
1989-12-20	1,610	1,610	1,610	1,610	11,000	16,100
1989-12-19	1,650	1,670	1,640	1,670	11,000	16,700
1989-12-18	1,650	1,670	1,610	1,610	17,000	16,100
1989-12-15	1,660	1,670	1,650	1,670	17,000	16,700
1989-12-14	1,640	1,670	1,640	1,670	3,000	16,700
1989-12-12	1,680	1,680	1,630	1,630	10,000	16,300
1989-12-11	1,690	1,690	1,650	1,680	7,000	16,800
1989-12-08	1,680	1,680	1,680	1,680	2,000	16,800
1989-12-07	1,760	1,760	1,680	1,680	8,000	16,800
1989-12-06	1,700	1,800	1,700	1,760	70,000	17,600
1989-12-05	1,650	1,670	1,630	1,670	21,000	16,700
1989-12-04	1,640	1,640	1,620	1,630	7,000	16,300
1989-12-01	1,620	1,630	1,610	1,610	6,000	16,100
1989-11-30	1,600	1,610	1,600	1,600	11,000	16,000
1989-11-29	1,590	1,610	1,590	1,610	4,000	16,100
1989-11-28	1,600	1,620	1,600	1,620	6,000	16,200
1989-11-27	1,610	1,630	1,610	1,610	9,000	16,100
1989-11-24	1,640	1,640	1,640	1,640	7,000	16,400
1989-11-22	1,640	1,650	1,640	1,650	5,000	16,500
1989-11-21	1,640	1,640	1,610	1,610	10,000	16,100
1989-11-20	1,680	1,680	1,680	1,680	1,000	16,800
1989-11-17	1,650	1,680	1,620	1,640	15,000	16,400
1989-11-16	1,620	1,620	1,620	1,620	2,000	16,200
1989-11-15	1,610	1,610	1,600	1,610	3,000	16,100
1989-11-14	1,600	1,600	1,580	1,580	6,000	15,800
1989-11-13	1,650	1,650	1,620	1,620	6,000	16,200
1989-11-10	1,670	1,670	1,650	1,650	15,000	16,500
1989-11-09	1,680	1,680	1,670	1,670	5,000	16,700
1989-11-08	1,650	1,680	1,650	1,680	18,000	16,800
1989-11-07	1,580	1,650	1,580	1,650	5,000	16,500
1989-11-06	1,590	1,590	1,590	1,590	5,000	15,900
1989-11-02	1,570	1,620	1,570	1,620	8,000	16,200
1989-11-01	1,580	1,610	1,580	1,590	16,000	15,900
1989-10-31	1,620	1,620	1,570	1,580	11,000	15,800
1989-10-30	1,610	1,620	1,560	1,610	9,000	16,100
1989-10-27	1,610	1,610	1,610	1,610	23,000	16,100
1989-10-26	1,710	1,710	1,710	1,710	5,000	17,100
1989-10-25	1,770	1,770	1,710	1,710	18,000	17,100
1989-10-24	1,770	1,770	1,700	1,740	17,000	17,400
1989-10-23	1,790	1,790	1,760	1,760	19,000	17,600
1989-10-20	1,800	1,800	1,760	1,790	136,000	17,900
1989-10-19	1,750	1,770	1,700	1,770	49,000	17,700
1989-10-18	1,700	1,770	1,700	1,770	33,000	17,700
1989-10-17	1,680	1,720	1,670	1,690	44,000	16,900
1989-10-16	1,690	1,700	1,660	1,660	13,000	16,600
1989-10-13	1,680	1,750	1,670	1,750	41,000	17,500
1989-10-12	1,730	1,730	1,700	1,700	21,000	17,000
1989-10-11	1,820	1,860	1,750	1,760	46,000	17,600
1989-10-09	1,860	1,880	1,790	1,800	73,000	18,000
1989-10-06	1,790	1,900	1,750	1,860	240,000	18,600
1989-10-05	1,680	1,820	1,670	1,820	333,000	18,200
1989-10-04	1,710	1,720	1,650	1,650	69,000	16,500
1989-10-03	1,710	1,720	1,680	1,700	146,000	17,000
1989-10-02	1,680	1,700	1,610	1,680	170,000	16,800
1989-09-29	1,630	1,780	1,620	1,750	118,000	17,500
1989-09-28	1,640	1,640	1,610	1,610	14,000	16,100
1989-09-27	1,610	1,620	1,610	1,620	33,000	16,200
1989-09-26	1,610	1,620	1,610	1,610	31,000	16,100
1989-09-25	1,630	1,630	1,610	1,620	65,000	16,200
1989-09-22	1,650	1,660	1,610	1,610	22,000	16,100
1989-09-21	1,650	1,670	1,630	1,670	40,000	16,700
1989-09-20	1,650	1,680	1,630	1,630	113,000	16,300
1989-09-19	1,650	1,680	1,620	1,660	122,000	16,600
1989-09-18	1,630	1,660	1,600	1,650	77,000	16,500
1989-09-14	1,590	1,600	1,570	1,600	98,000	16,000
1989-09-13	1,560	1,600	1,560	1,560	270,000	15,600
1989-09-12	1,490	1,550	1,480	1,550	92,000	15,500
1989-09-11	1,450	1,550	1,430	1,550	85,000	15,500
1989-09-08	1,340	1,400	1,330	1,390	32,000	13,900
1989-09-07	1,300	1,330	1,290	1,330	5,000	13,300
1989-09-06	1,300	1,300	1,300	1,300	1,000	13,000
1989-09-05	1,280	1,280	1,280	1,280	1,000	12,800
1989-09-04	1,320	1,320	1,320	1,320	3,000	13,200
1989-08-31	1,340	1,340	1,340	1,340	2,000	13,400
1989-08-30	1,350	1,350	1,350	1,350	5,000	13,500
1989-08-29	1,380	1,390	1,350	1,350	12,000	13,500
1989-08-28	1,320	1,390	1,320	1,390	12,000	13,900
1989-08-25	1,350	1,350	1,330	1,330	8,000	13,300
1989-08-24	1,360	1,360	1,360	1,360	5,000	13,600
1989-08-23	1,370	1,370	1,350	1,360	5,000	13,600
1989-08-22	1,370	1,400	1,350	1,360	38,000	13,600
1989-08-21	1,330	1,400	1,330	1,390	18,000	13,900
1989-08-18	1,240	1,340	1,240	1,330	20,000	13,300
1989-08-17	1,210	1,250	1,200	1,240	13,000	12,400
1989-08-16	1,210	1,210	1,210	1,210	1,000	12,100
1989-08-11	1,200	1,200	1,200	1,200	5,000	12,000
1989-08-09	1,180	1,180	1,180	1,180	1,000	11,800
1989-08-08	1,220	1,220	1,220	1,220	3,000	12,200
1989-08-07	1,180	1,220	1,170	1,220	10,000	12,200
1989-08-03	1,200	1,200	1,200	1,200	2,000	12,000
1989-08-02	1,200	1,200	1,200	1,200	5,000	12,000
1989-08-01	1,190	1,210	1,190	1,210	7,000	12,100
1989-07-31	1,170	1,170	1,170	1,170	3,000	11,700
1989-07-28	1,150	1,150	1,150	1,150	2,000	11,500
1989-07-26	1,150	1,150	1,140	1,140	3,000	11,400
1989-07-24	1,150	1,150	1,130	1,130	2,000	11,300
1989-07-21	1,150	1,150	1,150	1,150	1,000	11,500
1989-07-18	1,200	1,200	1,200	1,200	2,000	12,000
1989-07-17	1,200	1,200	1,200	1,200	5,000	12,000
1989-07-13	1,200	1,200	1,150	1,150	10,000	11,500
1989-07-12	1,200	1,200	1,180	1,190	24,000	11,900
1989-07-11	1,160	1,200	1,160	1,200	5,000	12,000
1989-07-10	1,170	1,170	1,160	1,160	4,000	11,600
1989-07-07	1,170	1,170	1,170	1,170	3,000	11,700
1989-07-06	1,180	1,180	1,150	1,150	4,000	11,500
1989-06-27	1,200	1,200	1,200	1,200	8,000	12,000
1989-06-26	1,200	1,200	1,200	1,200	20,000	12,000
1989-06-23	1,180	1,200	1,180	1,200	41,000	12,000
1989-06-21	1,180	1,180	1,180	1,180	4,000	11,800
1989-06-20	1,190	1,190	1,180	1,180	3,000	11,800
1989-06-16	1,190	1,190	1,190	1,190	1,000	11,900
1989-06-15	1,220	1,230	1,200	1,200	12,000	12,000
1989-06-14	1,200	1,200	1,200	1,200	12,000	12,000
1989-06-13	1,200	1,200	1,200	1,200	18,000	12,000
1989-06-08	1,190	1,190	1,180	1,180	6,000	11,800
1989-06-07	1,200	1,200	1,200	1,200	4,000	12,000
1989-06-06	1,190	1,190	1,190	1,190	4,000	11,900
1989-06-02	1,200	1,200	1,200	1,200	2,000	12,000
1989-06-01	1,190	1,190	1,190	1,190	3,000	11,900
1989-05-31	1,190	1,190	1,170	1,190	4,000	11,900
1989-05-30	1,170	1,170	1,170	1,170	2,000	11,700
1989-05-29	1,190	1,190	1,190	1,190	1,000	11,900
1989-05-25	1,190	1,200	1,190	1,200	8,000	12,000
1989-05-23	1,190	1,190	1,190	1,190	6,000	11,900
1989-05-22	1,190	1,210	1,190	1,190	6,000	11,900
1989-05-19	1,250	1,250	1,250	1,250	5,000	12,500
1989-05-18	1,230	1,230	1,230	1,230	1,000	12,300
1989-05-17	1,230	1,230	1,230	1,230	5,000	12,300
1989-05-16	1,250	1,250	1,210	1,210	12,000	12,100
1989-05-15	1,240	1,240	1,210	1,210	3,000	12,100
1989-05-12	1,210	1,240	1,210	1,240	4,000	12,400
1989-05-11	1,220	1,220	1,210	1,210	8,000	12,100
1989-05-10	1,220	1,240	1,200	1,200	4,000	12,000
1989-05-09	1,220	1,240	1,220	1,240	4,000	12,400
1989-05-08	1,200	1,200	1,190	1,200	5,000	12,000
1989-05-02	1,200	1,200	1,200	1,200	1,000	12,000
1989-05-01	1,150	1,180	1,150	1,160	6,000	11,600
1989-04-28	1,180	1,180	1,140	1,140	3,000	11,400
1989-04-27	1,160	1,160	1,160	1,160	1,000	11,600
1989-04-25	1,150	1,160	1,150	1,160	3,000	11,600
1989-04-24	1,150	1,150	1,130	1,130	3,000	11,300
1989-04-20	1,150	1,150	1,150	1,150	9,000	11,500
1989-04-19	1,160	1,160	1,160	1,160	2,000	11,600
1989-04-12	1,230	1,230	1,230	1,230	3,000	12,300
1989-04-07	1,240	1,240	1,240	1,240	1,000	12,400
1989-04-06	1,250	1,250	1,240	1,250	6,000	12,500
1989-04-05	1,220	1,220	1,220	1,220	5,000	12,200
1989-04-03	1,200	1,200	1,200	1,200	3,000	12,000
1989-03-31	1,200	1,200	1,200	1,200	2,000	12,000
1989-03-30	1,220	1,220	1,200	1,200	4,000	12,000
1989-03-29	1,210	1,230	1,180	1,180	10,000	11,800
1989-03-28	1,130	1,130	1,130	1,130	7,000	11,300
1989-03-27	1,190	1,190	1,150	1,150	4,000	11,500
1989-03-24	1,180	1,190	1,130	1,190	18,000	11,900
1989-03-23	1,200	1,200	1,160	1,160	4,000	11,600
1989-03-20	1,250	1,250	1,200	1,200	14,000	12,000
1989-03-17	1,250	1,250	1,250	1,250	1,000	12,500
1989-03-16	1,250	1,250	1,250	1,250	1,000	12,500
1989-03-15	1,250	1,250	1,250	1,250	1,000	12,500
1989-03-14	1,250	1,250	1,250	1,250	1,000	12,500
1989-03-13	1,250	1,250	1,250	1,250	2,000	12,500
1989-03-07	1,240	1,240	1,240	1,240	1,000	12,400
1989-03-03	1,290	1,290	1,230	1,240	8,000	12,400
1989-03-02	1,290	1,290	1,290	1,290	3,000	12,900
1989-03-01	1,300	1,300	1,300	1,300	3,000	13,000
1989-02-28	1,300	1,300	1,300	1,300	3,000	13,000
1989-02-23	1,340	1,340	1,300	1,300	10,000	13,000
1989-02-22	1,330	1,340	1,320	1,340	3,000	13,400
1989-02-21	1,350	1,350	1,320	1,320	6,000	13,200
1989-02-16	1,360	1,360	1,350	1,350	9,000	13,500
1989-02-15	1,360	1,360	1,360	1,360	2,000	13,600
1989-02-14	1,330	1,360	1,330	1,360	2,000	13,600
1989-02-13	1,290	1,300	1,290	1,300	7,000	13,000
1989-02-10	1,400	1,400	1,330	1,330	5,000	13,300
1989-02-09	1,390	1,390	1,390	1,390	2,000	13,900
1989-02-08	1,350	1,350	1,340	1,350	4,000	13,500
1989-02-07	1,360	1,360	1,340	1,350	18,000	13,500
1989-02-06	1,430	1,440	1,420	1,420	5,000	14,200
1989-02-03	1,440	1,450	1,440	1,450	6,000	14,500
1989-02-02	1,430	1,460	1,430	1,450	6,000	14,500
1989-02-01	1,460	1,480	1,440	1,450	64,000	14,500
1989-01-31	1,520	1,520	1,470	1,470	38,000	14,700
1989-01-30	1,430	1,520	1,410	1,520	84,000	15,200
1989-01-28	1,440	1,440	1,400	1,440	40,000	14,400
1989-01-27	1,420	1,420	1,360	1,420	47,000	14,200
1989-01-26	1,340	1,430	1,340	1,430	21,000	14,300
1989-01-25	1,230	1,280	1,230	1,280	8,000	12,800
1989-01-24	1,220	1,270	1,210	1,210	25,000	12,100
1989-01-23	1,210	1,220	1,200	1,200	36,000	12,000
1989-01-20	1,200	1,200	1,190	1,190	13,000	11,900
1989-01-19	1,230	1,230	1,200	1,210	10,000	12,100
1989-01-18	1,220	1,230	1,200	1,230	4,000	12,300
1989-01-17	1,200	1,230	1,200	1,200	16,000	12,000
1989-01-13	1,220	1,240	1,220	1,240	4,000	12,400
1989-01-10	1,240	1,240	1,240	1,240	3,000	12,400
1989-01-09	1,220	1,220	1,220	1,220	2,000	12,200
1989-01-06	1,160	1,160	1,160	1,160	2,000	11,600
1989-01-05	1,190	1,190	1,160	1,160	8,000	11,600
1989-01-04	1,210	1,210	1,210	1,210	2,000	12,100

分割・併合履歴： [2017-09-27]1株→0.1株