9311 アサガミ(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303923923923921,0003,920
1993-12-274074074074075,0004,070
1993-12-223973973973973,0003,970
1993-12-164274274274271,0004,270
1993-12-154324324324321,0004,320
1993-12-0744044244044215,0004,420
1993-12-0342542542542511,0004,250
1993-12-014004004004007,0004,000
1993-11-3040440440440411,0004,040
1993-11-254424424344347,0004,340
1993-11-244324324324326,0004,320
1993-11-174484484484481,0004,480
1993-11-164484484484482,0004,480
1993-11-124464504444447,0004,440
1993-11-114564564564562,0004,560
1993-11-104744744744742,0004,740
1993-11-094744744744741,0004,740
1993-11-054744744744745,0004,740
1993-11-044804804804801,0004,800
1993-11-024804804704703,0004,700
1993-11-014764774704706,0004,700
1993-10-284704714704717,0004,710
1993-10-265005004904903,0004,900
1993-10-255205205095156,0005,150
1993-10-225205205205201,0005,200
1993-10-205215215215211,0005,210
1993-10-195265265215212,0005,210
1993-10-155315315315312,0005,310
1993-10-145355355355351,0005,350
1993-10-085355355355351,0005,350
1993-10-075315315315313,0005,310
1993-10-065605605605601,0005,600
1993-10-055505505505502,0005,500
1993-10-015355405305409,0005,400
1993-09-305405405355353,0005,350
1993-09-295405405405402,0005,400
1993-09-275705705705703,0005,700
1993-09-245965965965964,0005,960
1993-09-205705705705701,0005,700
1993-09-1758058057057023,0005,700
1993-09-165855855855851,0005,850
1993-09-145905905905901,0005,900
1993-09-136006005996007,0006,000
1993-09-096006006006005,0006,000
1993-09-036206216206209,0006,200
1993-09-026206206206204,0006,200
1993-09-016146146096097,0006,090
1993-08-316206206206202,0006,200
1993-08-306006006006001,0006,000
1993-08-276206206206201,0006,200
1993-08-266486486486481,0006,480
1993-08-256206346206343,0006,340
1993-08-236106106106101,0006,100
1993-08-206216216166166,0006,160
1993-08-196686686496508,0006,500
1993-08-186306696306699,0006,690
1993-08-176106296106296,0006,290
1993-08-105515555475479,0005,470
1993-08-095475475475472,0005,470
1993-08-065505505465464,0005,460
1993-08-045565565565562,0005,560
1993-07-295765765765762,0005,760
1993-07-285955955955951,0005,950
1993-07-266056056056052,0006,050
1993-07-236056056056052,0006,050
1993-07-205855855855851,0005,850
1993-07-166006005996004,0006,000
1993-07-125955955955951,0005,950
1993-07-076006006006009,0006,000
1993-07-065805805805803,0005,800
1993-07-025905905905903,0005,900
1993-06-296006005905902,0005,900
1993-06-286306356106105,0006,100
1993-06-256146276146273,0006,270
1993-06-245806075806046,0006,040
1993-06-235755755755751,0005,750
1993-06-2256957556557510,0005,750
1993-06-215965965805807,0005,800
1993-06-185815815815817,0005,810
1993-06-175805855805857,0005,850
1993-06-156186216176185,0006,180
1993-06-146506506166167,0006,160
1993-06-116506506506501,0006,500
1993-06-1065265265065013,0006,500
1993-06-086606606516514,0006,510
1993-06-046906906906905,0006,900
1993-06-0367068567068517,0006,850
1993-06-0267068065067512,0006,750
1993-06-016906906906903,0006,900
1993-05-3170170269669612,0006,960
1993-05-2870870869270225,0007,020
1993-05-2770173370073366,0007,330
1993-05-2663566863566332,0006,630
1993-05-256206306206309,0006,300
1993-05-246206206026024,0006,020
1993-05-216066066006006,0006,000
1993-05-2060060759160613,0006,060
1993-05-196006066006065,0006,060
1993-05-186256256206206,0006,200
1993-05-1762963062562526,0006,250
1993-05-1464064060160332,0006,030
1993-05-1363064063064043,0006,400
1993-05-1261061059059051,0005,900
1993-05-1153658653658089,0005,800
1993-05-1051552851552614,0005,260
1993-05-0750450450350316,0005,030
1993-05-065015045015048,0005,040
1993-04-304944974944974,0004,970
1993-04-284914924904924,0004,920
1993-04-274864864864861,0004,860
1993-04-234914914914915,0004,910
1993-04-224864864864862,0004,860
1993-04-214914914864868,0004,860
1993-04-205105105015013,0005,010
1993-04-1954054053053011,0005,300
1993-04-1654754753553515,0005,350
1993-04-1553055053054543,0005,450
1993-04-1449851049551050,0005,100
1993-04-12470470450450114,0004,500
1993-04-0945145545045015,0004,500
1993-04-0844044044044010,0004,400
1993-04-074404404404404,0004,400
1993-04-064514514504502,0004,500
1993-04-054494504494504,0004,500
1993-03-314704764704762,0004,760
1993-03-304604714604703,0004,700
1993-03-294494504494503,0004,500
1993-03-264404404404404,0004,400
1993-03-244304304104102,0004,100
1993-03-224254354254356,0004,350
1993-03-184204304204305,0004,300
1993-03-174204204104105,0004,100
1993-03-164114114114111,0004,110
1993-03-154104104104101,0004,100
1993-03-104104104104105,0004,100
1993-03-094104104034109,0004,100
1993-03-084054054034034,0004,030
1993-03-054034034034032,0004,030
1993-03-034304304304301,0004,300
1993-03-024304304304301,0004,300
1993-03-014384384304303,0004,300
1993-02-264394404354357,0004,350
1993-02-244164164154155,0004,150
1993-02-234194204054204,0004,200
1993-02-224194204194205,0004,200
1993-02-194014024014024,0004,020
1993-02-184064063953958,0003,950
1993-02-174114114114111,0004,110
1993-02-164164164164161,0004,160
1993-02-154204214204213,0004,210
1993-02-124214214214211,0004,210
1993-02-104214214214212,0004,210
1993-02-094264264254254,0004,250
1993-02-084144144144141,0004,140
1993-02-033964003954009,0004,000
1993-01-283953953953953,0003,950
1993-01-254204204204205,0004,200
1993-01-224214214214212,0004,210
1993-01-074614614614612,0004,610

分割・併合履歴 : [2017-09-27]1株→0.1株