9311 アサガミ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1990-12-27 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1990-12-19 | 730 | 730 | 730 | 730 | 7,000 | 7,300 |
| 1990-12-17 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1990-12-14 | 730 | 730 | 710 | 710 | 13,000 | 7,100 |
| 1990-12-10 | 739 | 739 | 739 | 739 | 8,000 | 7,390 |
| 1990-11-28 | 780 | 780 | 779 | 779 | 2,000 | 7,790 |
| 1990-11-26 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1990-11-20 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-11-09 | 879 | 880 | 879 | 880 | 20,000 | 8,800 |
| 1990-11-06 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1990-11-02 | 863 | 863 | 863 | 863 | 2,000 | 8,630 |
| 1990-11-01 | 911 | 920 | 911 | 920 | 11,000 | 9,200 |
| 1990-10-31 | 886 | 901 | 886 | 901 | 6,000 | 9,010 |
| 1990-10-30 | 860 | 876 | 860 | 876 | 10,000 | 8,760 |
| 1990-10-26 | 800 | 806 | 800 | 806 | 5,000 | 8,060 |
| 1990-10-25 | 782 | 782 | 770 | 780 | 22,000 | 7,800 |
| 1990-10-23 | 751 | 751 | 751 | 751 | 11,000 | 7,510 |
| 1990-10-22 | 742 | 745 | 733 | 733 | 12,000 | 7,330 |
| 1990-10-19 | 732 | 732 | 732 | 732 | 1,000 | 7,320 |
| 1990-10-18 | 715 | 720 | 715 | 720 | 12,000 | 7,200 |
| 1990-10-17 | 710 | 715 | 705 | 710 | 16,000 | 7,100 |
| 1990-10-16 | 720 | 720 | 705 | 705 | 7,000 | 7,050 |
| 1990-10-09 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1990-10-08 | 720 | 721 | 720 | 721 | 4,000 | 7,210 |
| 1990-10-05 | 720 | 720 | 719 | 719 | 4,000 | 7,190 |
| 1990-10-04 | 720 | 720 | 719 | 719 | 4,000 | 7,190 |
| 1990-10-03 | 710 | 720 | 710 | 720 | 7,000 | 7,200 |
| 1990-09-21 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1990-09-20 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1990-09-19 | 940 | 940 | 940 | 940 | 5,000 | 9,400 |
| 1990-09-17 | 970 | 970 | 960 | 960 | 4,000 | 9,600 |
| 1990-09-14 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1990-09-10 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1990-09-05 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 10,200 |
| 1990-09-03 | 1,080 | 1,080 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1990-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1990-08-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-08-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-08-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1990-08-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1990-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-08-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-08-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1990-08-06 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 | 11,900 |
| 1990-08-01 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1990-07-30 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1990-07-27 | 1,270 | 1,270 | 1,240 | 1,240 | 2,000 | 12,400 |
| 1990-07-26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1990-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1990-07-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1990-07-20 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1990-07-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1990-07-18 | 1,350 | 1,350 | 1,310 | 1,310 | 9,000 | 13,100 |
| 1990-07-17 | 1,370 | 1,370 | 1,310 | 1,330 | 10,000 | 13,300 |
| 1990-07-16 | 1,310 | 1,370 | 1,310 | 1,370 | 14,000 | 13,700 |
| 1990-07-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1990-07-11 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1990-07-09 | 1,280 | 1,300 | 1,280 | 1,280 | 18,000 | 12,800 |
| 1990-07-06 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1990-07-05 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1990-07-03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1990-07-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1990-06-29 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1990-06-28 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1990-06-27 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1990-06-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-06-25 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1990-06-22 | 1,300 | 1,300 | 1,280 | 1,290 | 16,000 | 12,900 |
| 1990-06-21 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1990-06-20 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1990-06-19 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 13,300 |
| 1990-06-18 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 | 13,100 |
| 1990-06-15 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 | 13,400 |
| 1990-06-13 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1990-06-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-06-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1990-06-07 | 1,280 | 1,300 | 1,280 | 1,280 | 6,000 | 12,800 |
| 1990-06-06 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1990-06-05 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1990-06-01 | 1,300 | 1,330 | 1,300 | 1,330 | 8,000 | 13,300 |
| 1990-05-31 | 1,320 | 1,320 | 1,300 | 1,300 | 13,000 | 13,000 |
| 1990-05-30 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 13,100 |
| 1990-05-28 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 13,100 |
| 1990-05-25 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 13,000 |
| 1990-05-23 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 | 13,000 |
| 1990-05-22 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1990-05-21 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 | 13,500 |
| 1990-05-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-05-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1990-05-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1990-05-11 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 13,500 |
| 1990-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 12,500 |
| 1990-05-08 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 | 11,900 |
| 1990-05-07 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 12,100 |
| 1990-05-01 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 | 11,800 |
| 1990-04-27 | 1,170 | 1,180 | 1,170 | 1,180 | 11,000 | 11,800 |
| 1990-04-26 | 1,180 | 1,200 | 1,180 | 1,200 | 6,000 | 12,000 |
| 1990-04-25 | 1,180 | 1,180 | 1,150 | 1,170 | 7,000 | 11,700 |
| 1990-04-24 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1990-04-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-04-20 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1990-04-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1990-04-18 | 1,140 | 1,160 | 1,140 | 1,160 | 7,000 | 11,600 |
| 1990-04-17 | 1,190 | 1,190 | 1,180 | 1,190 | 6,000 | 11,900 |
| 1990-04-16 | 1,220 | 1,230 | 1,200 | 1,210 | 7,000 | 12,100 |
| 1990-04-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1990-04-12 | 1,190 | 1,200 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1990-04-11 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1990-04-10 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1990-04-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1990-04-06 | 1,030 | 1,050 | 1,020 | 1,030 | 26,000 | 10,300 |
| 1990-04-03 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 11,800 |
| 1990-03-30 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1990-03-29 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1990-03-28 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1990-03-27 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1990-03-26 | 1,380 | 1,380 | 1,310 | 1,310 | 6,000 | 13,100 |
| 1990-03-23 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 14,000 |
| 1990-03-22 | 1,410 | 1,410 | 1,350 | 1,350 | 18,000 | 13,500 |
| 1990-03-20 | 1,400 | 1,400 | 1,380 | 1,400 | 5,000 | 14,000 |
| 1990-03-19 | 1,460 | 1,460 | 1,400 | 1,400 | 6,000 | 14,000 |
| 1990-03-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1990-03-15 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 | 14,900 |
| 1990-03-14 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1990-03-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1990-03-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1990-03-09 | 1,440 | 1,440 | 1,430 | 1,430 | 17,000 | 14,300 |
| 1990-03-08 | 1,450 | 1,450 | 1,430 | 1,430 | 21,000 | 14,300 |
| 1990-03-07 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 14,600 |
| 1990-03-06 | 1,490 | 1,500 | 1,490 | 1,490 | 9,000 | 14,900 |
| 1990-03-05 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 14,900 |
| 1990-03-02 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1990-03-01 | 1,500 | 1,520 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1990-02-28 | 1,460 | 1,500 | 1,460 | 1,500 | 19,000 | 15,000 |
| 1990-02-27 | 1,540 | 1,540 | 1,450 | 1,450 | 15,000 | 14,500 |
| 1990-02-26 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 15,400 |
| 1990-02-23 | 1,570 | 1,570 | 1,570 | 1,570 | 9,000 | 15,700 |
| 1990-02-22 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 | 15,800 |
| 1990-02-21 | 1,610 | 1,610 | 1,600 | 1,600 | 11,000 | 16,000 |
| 1990-02-20 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 16,100 |
| 1990-02-16 | 1,610 | 1,610 | 1,590 | 1,590 | 9,000 | 15,900 |
| 1990-02-15 | 1,630 | 1,630 | 1,610 | 1,610 | 26,000 | 16,100 |
| 1990-02-14 | 1,650 | 1,650 | 1,630 | 1,630 | 8,000 | 16,300 |
| 1990-02-13 | 1,650 | 1,650 | 1,610 | 1,610 | 4,000 | 16,100 |
| 1990-02-09 | 1,660 | 1,660 | 1,630 | 1,660 | 34,000 | 16,600 |
| 1990-02-08 | 1,670 | 1,680 | 1,630 | 1,660 | 26,000 | 16,600 |
| 1990-02-07 | 1,670 | 1,700 | 1,650 | 1,650 | 27,000 | 16,500 |
| 1990-02-06 | 1,670 | 1,720 | 1,670 | 1,670 | 19,000 | 16,700 |
| 1990-02-05 | 1,640 | 1,660 | 1,640 | 1,660 | 14,000 | 16,600 |
| 1990-02-02 | 1,600 | 1,600 | 1,580 | 1,580 | 11,000 | 15,800 |
| 1990-02-01 | 1,650 | 1,650 | 1,600 | 1,600 | 26,000 | 16,000 |
| 1990-01-31 | 1,600 | 1,670 | 1,600 | 1,600 | 141,000 | 16,000 |
| 1990-01-30 | 1,530 | 1,600 | 1,530 | 1,600 | 22,000 | 16,000 |
| 1990-01-29 | 1,480 | 1,530 | 1,480 | 1,530 | 12,000 | 15,300 |
| 1990-01-26 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 | 14,800 |
| 1990-01-25 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 | 14,700 |
| 1990-01-24 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1990-01-23 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1990-01-22 | 1,470 | 1,470 | 1,470 | 1,470 | 21,000 | 14,700 |
| 1990-01-19 | 1,500 | 1,510 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1990-01-18 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 15,100 |
| 1990-01-17 | 1,550 | 1,560 | 1,530 | 1,530 | 13,000 | 15,300 |
| 1990-01-16 | 1,560 | 1,560 | 1,550 | 1,550 | 12,000 | 15,500 |
| 1990-01-12 | 1,590 | 1,590 | 1,560 | 1,560 | 9,000 | 15,600 |
| 1990-01-11 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 15,900 |
| 1990-01-10 | 1,560 | 1,600 | 1,560 | 1,590 | 9,000 | 15,900 |
| 1990-01-08 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1990-01-05 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 | 15,900 |
| 1990-01-04 | 1,590 | 1,600 | 1,580 | 1,600 | 3,000 | 16,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株