9311 アサガミ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-12-29 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 1992-12-28 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1992-12-25 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1992-12-24 | 487 | 488 | 485 | 485 | 6,000 | 4,850 |
| 1992-12-22 | 480 | 489 | 480 | 489 | 10,000 | 4,890 |
| 1992-12-21 | 478 | 480 | 478 | 480 | 7,000 | 4,800 |
| 1992-12-18 | 468 | 469 | 468 | 468 | 8,000 | 4,680 |
| 1992-12-17 | 460 | 465 | 458 | 460 | 8,000 | 4,600 |
| 1992-12-16 | 458 | 459 | 458 | 458 | 3,000 | 4,580 |
| 1992-12-14 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1992-12-11 | 449 | 459 | 449 | 459 | 8,000 | 4,590 |
| 1992-12-10 | 450 | 450 | 450 | 450 | 32,000 | 4,500 |
| 1992-11-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-11-25 | 386 | 386 | 371 | 371 | 15,000 | 3,710 |
| 1992-11-20 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1992-11-04 | 384 | 384 | 384 | 384 | 4,000 | 3,840 |
| 1992-10-28 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1992-10-26 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-10-23 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1992-10-16 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1992-09-25 | 442 | 442 | 442 | 442 | 7,000 | 4,420 |
| 1992-09-24 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1992-09-22 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1992-09-21 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1992-09-11 | 432 | 432 | 432 | 432 | 5,000 | 4,320 |
| 1992-09-10 | 441 | 450 | 441 | 450 | 3,000 | 4,500 |
| 1992-09-07 | 425 | 430 | 425 | 427 | 3,000 | 4,270 |
| 1992-09-04 | 419 | 420 | 419 | 420 | 4,000 | 4,200 |
| 1992-09-03 | 420 | 420 | 419 | 419 | 2,000 | 4,190 |
| 1992-09-02 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1992-09-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-08-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-08-27 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 1992-08-26 | 385 | 385 | 385 | 385 | 9,000 | 3,850 |
| 1992-08-25 | 385 | 385 | 385 | 385 | 10,000 | 3,850 |
| 1992-08-17 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1992-08-14 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1992-08-06 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1992-07-24 | 440 | 440 | 434 | 434 | 5,000 | 4,340 |
| 1992-07-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-07-09 | 445 | 445 | 440 | 440 | 4,000 | 4,400 |
| 1992-07-08 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1992-07-03 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1992-07-02 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1992-06-30 | 385 | 385 | 380 | 380 | 5,000 | 3,800 |
| 1992-06-25 | 395 | 395 | 385 | 385 | 9,000 | 3,850 |
| 1992-06-24 | 385 | 385 | 380 | 385 | 3,000 | 3,850 |
| 1992-06-23 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-06-22 | 385 | 385 | 380 | 380 | 12,000 | 3,800 |
| 1992-06-19 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1992-06-18 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1992-06-17 | 400 | 400 | 385 | 385 | 13,000 | 3,850 |
| 1992-06-16 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-06-15 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-06-12 | 410 | 410 | 400 | 400 | 17,000 | 4,000 |
| 1992-06-10 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1992-06-05 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1992-06-04 | 415 | 415 | 410 | 410 | 2,000 | 4,100 |
| 1992-06-03 | 430 | 430 | 420 | 420 | 9,000 | 4,200 |
| 1992-06-01 | 424 | 425 | 424 | 425 | 2,000 | 4,250 |
| 1992-05-29 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1992-05-28 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1992-05-27 | 445 | 450 | 421 | 425 | 13,000 | 4,250 |
| 1992-05-26 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1992-05-25 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 1992-05-21 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-05-20 | 439 | 439 | 429 | 429 | 2,000 | 4,290 |
| 1992-05-19 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1992-05-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-05-15 | 439 | 440 | 430 | 430 | 9,000 | 4,300 |
| 1992-05-14 | 440 | 440 | 440 | 440 | 20,000 | 4,400 |
| 1992-05-12 | 410 | 410 | 390 | 390 | 51,000 | 3,900 |
| 1992-05-11 | 404 | 409 | 404 | 404 | 16,000 | 4,040 |
| 1992-05-08 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1992-05-07 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1992-05-01 | 420 | 420 | 400 | 400 | 3,000 | 4,000 |
| 1992-04-28 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1992-04-24 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1992-04-22 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1992-04-20 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1992-04-15 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-04-06 | 429 | 429 | 427 | 427 | 4,000 | 4,270 |
| 1992-04-03 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-04-02 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1992-03-27 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1992-03-26 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-03-25 | 490 | 490 | 480 | 480 | 9,000 | 4,800 |
| 1992-03-24 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1992-03-19 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1992-03-17 | 510 | 510 | 500 | 500 | 12,000 | 5,000 |
| 1992-03-16 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1992-03-12 | 519 | 520 | 519 | 520 | 5,000 | 5,200 |
| 1992-03-11 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1992-03-04 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-03-03 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-03-02 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-02-28 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-02-26 | 604 | 604 | 591 | 591 | 3,000 | 5,910 |
| 1992-01-30 | 601 | 625 | 601 | 625 | 8,000 | 6,250 |
| 1992-01-28 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1992-01-27 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1992-01-23 | 625 | 625 | 625 | 625 | 6,000 | 6,250 |
| 1992-01-22 | 619 | 625 | 619 | 625 | 6,000 | 6,250 |
| 1992-01-16 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1992-01-14 | 639 | 639 | 639 | 639 | 1,000 | 6,390 |
| 1992-01-09 | 649 | 649 | 649 | 649 | 2,000 | 6,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株