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