9311 アサガミ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1991-12-27 | 679 | 679 | 679 | 679 | 3,000 | 6,790 |
| 1991-12-25 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-12-17 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1991-12-06 | 709 | 709 | 709 | 709 | 8,000 | 7,090 |
| 1991-11-25 | 729 | 729 | 729 | 729 | 2,000 | 7,290 |
| 1991-11-21 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1991-11-20 | 719 | 719 | 719 | 719 | 2,000 | 7,190 |
| 1991-11-19 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1991-11-05 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-11-01 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1991-10-31 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1991-10-30 | 737 | 737 | 737 | 737 | 2,000 | 7,370 |
| 1991-10-29 | 737 | 737 | 737 | 737 | 4,000 | 7,370 |
| 1991-10-28 | 752 | 752 | 752 | 752 | 2,000 | 7,520 |
| 1991-10-25 | 752 | 752 | 752 | 752 | 6,000 | 7,520 |
| 1991-10-24 | 750 | 750 | 737 | 737 | 2,000 | 7,370 |
| 1991-10-23 | 737 | 737 | 736 | 737 | 5,000 | 7,370 |
| 1991-10-22 | 737 | 737 | 737 | 737 | 3,000 | 7,370 |
| 1991-10-21 | 736 | 736 | 736 | 736 | 1,000 | 7,360 |
| 1991-10-17 | 736 | 736 | 736 | 736 | 1,000 | 7,360 |
| 1991-10-16 | 737 | 737 | 737 | 737 | 1,000 | 7,370 |
| 1991-10-15 | 737 | 737 | 737 | 737 | 2,000 | 7,370 |
| 1991-10-14 | 737 | 737 | 737 | 737 | 3,000 | 7,370 |
| 1991-10-09 | 740 | 740 | 737 | 737 | 9,000 | 7,370 |
| 1991-10-08 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1991-10-04 | 737 | 737 | 737 | 737 | 1,000 | 7,370 |
| 1991-10-03 | 735 | 735 | 735 | 735 | 4,000 | 7,350 |
| 1991-10-02 | 734 | 734 | 734 | 734 | 1,000 | 7,340 |
| 1991-09-30 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1991-09-27 | 739 | 739 | 735 | 735 | 3,000 | 7,350 |
| 1991-09-26 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1991-09-25 | 739 | 739 | 739 | 739 | 2,000 | 7,390 |
| 1991-09-24 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-09-20 | 730 | 730 | 730 | 730 | 6,000 | 7,300 |
| 1991-09-18 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-09-17 | 686 | 730 | 686 | 730 | 6,000 | 7,300 |
| 1991-09-13 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1991-09-12 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1991-09-10 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1991-08-23 | 729 | 729 | 729 | 729 | 3,000 | 7,290 |
| 1991-08-16 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1991-08-13 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-08-12 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1991-07-31 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-07-25 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1991-07-17 | 745 | 745 | 745 | 745 | 4,000 | 7,450 |
| 1991-07-16 | 745 | 745 | 745 | 745 | 5,000 | 7,450 |
| 1991-07-09 | 745 | 745 | 745 | 745 | 40,000 | 7,450 |
| 1991-07-05 | 765 | 765 | 765 | 765 | 6,000 | 7,650 |
| 1991-07-02 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1991-06-25 | 750 | 755 | 750 | 755 | 5,000 | 7,550 |
| 1991-06-21 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1991-06-20 | 749 | 750 | 749 | 750 | 4,000 | 7,500 |
| 1991-06-19 | 758 | 758 | 750 | 750 | 5,000 | 7,500 |
| 1991-06-18 | 788 | 788 | 788 | 788 | 1,000 | 7,880 |
| 1991-06-17 | 788 | 788 | 788 | 788 | 1,000 | 7,880 |
| 1991-06-14 | 799 | 799 | 791 | 791 | 3,000 | 7,910 |
| 1991-06-11 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-06-07 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-06-06 | 818 | 818 | 818 | 818 | 1,000 | 8,180 |
| 1991-06-05 | 830 | 830 | 828 | 828 | 6,000 | 8,280 |
| 1991-06-04 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1991-06-03 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1991-05-30 | 837 | 837 | 837 | 837 | 1,000 | 8,370 |
| 1991-05-29 | 830 | 838 | 830 | 838 | 5,000 | 8,380 |
| 1991-05-28 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1991-05-27 | 834 | 834 | 834 | 834 | 2,000 | 8,340 |
| 1991-05-24 | 839 | 839 | 839 | 839 | 3,000 | 8,390 |
| 1991-05-23 | 848 | 848 | 838 | 838 | 2,000 | 8,380 |
| 1991-05-22 | 864 | 865 | 864 | 865 | 4,000 | 8,650 |
| 1991-05-20 | 879 | 879 | 874 | 874 | 5,000 | 8,740 |
| 1991-05-15 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1991-05-14 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-05-13 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-05-09 | 840 | 840 | 831 | 831 | 3,000 | 8,310 |
| 1991-05-08 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1991-05-07 | 851 | 851 | 841 | 851 | 10,000 | 8,510 |
| 1991-05-02 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1991-04-26 | 898 | 898 | 898 | 898 | 1,000 | 8,980 |
| 1991-04-25 | 899 | 899 | 899 | 899 | 2,000 | 8,990 |
| 1991-04-24 | 897 | 900 | 897 | 900 | 3,000 | 9,000 |
| 1991-04-23 | 897 | 897 | 897 | 897 | 1,000 | 8,970 |
| 1991-04-19 | 898 | 898 | 898 | 898 | 2,000 | 8,980 |
| 1991-04-18 | 861 | 880 | 860 | 880 | 6,000 | 8,800 |
| 1991-04-17 | 841 | 860 | 841 | 860 | 16,000 | 8,600 |
| 1991-04-16 | 846 | 846 | 838 | 840 | 15,000 | 8,400 |
| 1991-04-12 | 815 | 825 | 815 | 816 | 17,000 | 8,160 |
| 1991-04-11 | 820 | 820 | 815 | 820 | 11,000 | 8,200 |
| 1991-04-10 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1991-04-09 | 852 | 852 | 840 | 840 | 4,000 | 8,400 |
| 1991-04-08 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1991-04-05 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1991-04-04 | 879 | 879 | 879 | 879 | 3,000 | 8,790 |
| 1991-04-03 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1991-04-02 | 851 | 851 | 851 | 851 | 5,000 | 8,510 |
| 1991-04-01 | 864 | 864 | 864 | 864 | 2,000 | 8,640 |
| 1991-03-27 | 891 | 891 | 891 | 891 | 1,000 | 8,910 |
| 1991-03-26 | 871 | 892 | 871 | 892 | 3,000 | 8,920 |
| 1991-03-25 | 864 | 870 | 863 | 870 | 9,000 | 8,700 |
| 1991-03-22 | 864 | 864 | 864 | 864 | 3,000 | 8,640 |
| 1991-03-20 | 866 | 866 | 864 | 864 | 4,000 | 8,640 |
| 1991-03-18 | 850 | 855 | 850 | 855 | 4,000 | 8,550 |
| 1991-03-14 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1991-03-12 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1991-03-06 | 845 | 850 | 845 | 850 | 2,000 | 8,500 |
| 1991-03-05 | 855 | 855 | 855 | 855 | 2,000 | 8,550 |
| 1991-03-04 | 850 | 850 | 850 | 850 | 12,000 | 8,500 |
| 1991-03-01 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1991-02-28 | 850 | 850 | 849 | 850 | 9,000 | 8,500 |
| 1991-02-26 | 825 | 851 | 825 | 851 | 4,000 | 8,510 |
| 1991-02-25 | 825 | 825 | 817 | 817 | 3,000 | 8,170 |
| 1991-02-22 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1991-02-13 | 725 | 725 | 725 | 725 | 5,000 | 7,250 |
| 1991-02-05 | 665 | 665 | 665 | 665 | 15,000 | 6,650 |
| 1991-02-04 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
| 1991-02-01 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-01-29 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-01-28 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-01-25 | 673 | 673 | 673 | 673 | 2,000 | 6,730 |
| 1991-01-24 | 669 | 669 | 669 | 669 | 3,000 | 6,690 |
| 1991-01-23 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-01-22 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1991-01-18 | 670 | 670 | 668 | 668 | 4,000 | 6,680 |
| 1991-01-17 | 669 | 669 | 669 | 669 | 3,000 | 6,690 |
| 1991-01-16 | 671 | 671 | 671 | 671 | 10,000 | 6,710 |
| 1991-01-14 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
| 1991-01-11 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1991-01-07 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株