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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1993-12-27 | 407 | 407 | 407 | 407 | 5,000 | 4,070 |
| 1993-12-22 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1993-12-16 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1993-12-15 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1993-12-07 | 440 | 442 | 440 | 442 | 15,000 | 4,420 |
| 1993-12-03 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1993-12-01 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1993-11-30 | 404 | 404 | 404 | 404 | 11,000 | 4,040 |
| 1993-11-25 | 442 | 442 | 434 | 434 | 7,000 | 4,340 |
| 1993-11-24 | 432 | 432 | 432 | 432 | 6,000 | 4,320 |
| 1993-11-17 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1993-11-16 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1993-11-12 | 446 | 450 | 444 | 444 | 7,000 | 4,440 |
| 1993-11-11 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 1993-11-10 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 1993-11-09 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1993-11-05 | 474 | 474 | 474 | 474 | 5,000 | 4,740 |
| 1993-11-04 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-11-02 | 480 | 480 | 470 | 470 | 3,000 | 4,700 |
| 1993-11-01 | 476 | 477 | 470 | 470 | 6,000 | 4,700 |
| 1993-10-28 | 470 | 471 | 470 | 471 | 7,000 | 4,710 |
| 1993-10-26 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 1993-10-25 | 520 | 520 | 509 | 515 | 6,000 | 5,150 |
| 1993-10-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-10-20 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1993-10-19 | 526 | 526 | 521 | 521 | 2,000 | 5,210 |
| 1993-10-15 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1993-10-14 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-10-08 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-10-07 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1993-10-06 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-10-05 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-10-01 | 535 | 540 | 530 | 540 | 9,000 | 5,400 |
| 1993-09-30 | 540 | 540 | 535 | 535 | 3,000 | 5,350 |
| 1993-09-29 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-09-27 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1993-09-24 | 596 | 596 | 596 | 596 | 4,000 | 5,960 |
| 1993-09-20 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-09-17 | 580 | 580 | 570 | 570 | 23,000 | 5,700 |
| 1993-09-16 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1993-09-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-09-13 | 600 | 600 | 599 | 600 | 7,000 | 6,000 |
| 1993-09-09 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1993-09-03 | 620 | 621 | 620 | 620 | 9,000 | 6,200 |
| 1993-09-02 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1993-09-01 | 614 | 614 | 609 | 609 | 7,000 | 6,090 |
| 1993-08-31 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1993-08-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-08-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-08-26 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 1993-08-25 | 620 | 634 | 620 | 634 | 3,000 | 6,340 |
| 1993-08-23 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-08-20 | 621 | 621 | 616 | 616 | 6,000 | 6,160 |
| 1993-08-19 | 668 | 668 | 649 | 650 | 8,000 | 6,500 |
| 1993-08-18 | 630 | 669 | 630 | 669 | 9,000 | 6,690 |
| 1993-08-17 | 610 | 629 | 610 | 629 | 6,000 | 6,290 |
| 1993-08-10 | 551 | 555 | 547 | 547 | 9,000 | 5,470 |
| 1993-08-09 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 1993-08-06 | 550 | 550 | 546 | 546 | 4,000 | 5,460 |
| 1993-08-04 | 556 | 556 | 556 | 556 | 2,000 | 5,560 |
| 1993-07-29 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 1993-07-28 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1993-07-26 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1993-07-23 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1993-07-20 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1993-07-16 | 600 | 600 | 599 | 600 | 4,000 | 6,000 |
| 1993-07-12 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1993-07-07 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1993-07-06 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1993-07-02 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1993-06-29 | 600 | 600 | 590 | 590 | 2,000 | 5,900 |
| 1993-06-28 | 630 | 635 | 610 | 610 | 5,000 | 6,100 |
| 1993-06-25 | 614 | 627 | 614 | 627 | 3,000 | 6,270 |
| 1993-06-24 | 580 | 607 | 580 | 604 | 6,000 | 6,040 |
| 1993-06-23 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1993-06-22 | 569 | 575 | 565 | 575 | 10,000 | 5,750 |
| 1993-06-21 | 596 | 596 | 580 | 580 | 7,000 | 5,800 |
| 1993-06-18 | 581 | 581 | 581 | 581 | 7,000 | 5,810 |
| 1993-06-17 | 580 | 585 | 580 | 585 | 7,000 | 5,850 |
| 1993-06-15 | 618 | 621 | 617 | 618 | 5,000 | 6,180 |
| 1993-06-14 | 650 | 650 | 616 | 616 | 7,000 | 6,160 |
| 1993-06-11 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1993-06-10 | 652 | 652 | 650 | 650 | 13,000 | 6,500 |
| 1993-06-08 | 660 | 660 | 651 | 651 | 4,000 | 6,510 |
| 1993-06-04 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1993-06-03 | 670 | 685 | 670 | 685 | 17,000 | 6,850 |
| 1993-06-02 | 670 | 680 | 650 | 675 | 12,000 | 6,750 |
| 1993-06-01 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1993-05-31 | 701 | 702 | 696 | 696 | 12,000 | 6,960 |
| 1993-05-28 | 708 | 708 | 692 | 702 | 25,000 | 7,020 |
| 1993-05-27 | 701 | 733 | 700 | 733 | 66,000 | 7,330 |
| 1993-05-26 | 635 | 668 | 635 | 663 | 32,000 | 6,630 |
| 1993-05-25 | 620 | 630 | 620 | 630 | 9,000 | 6,300 |
| 1993-05-24 | 620 | 620 | 602 | 602 | 4,000 | 6,020 |
| 1993-05-21 | 606 | 606 | 600 | 600 | 6,000 | 6,000 |
| 1993-05-20 | 600 | 607 | 591 | 606 | 13,000 | 6,060 |
| 1993-05-19 | 600 | 606 | 600 | 606 | 5,000 | 6,060 |
| 1993-05-18 | 625 | 625 | 620 | 620 | 6,000 | 6,200 |
| 1993-05-17 | 629 | 630 | 625 | 625 | 26,000 | 6,250 |
| 1993-05-14 | 640 | 640 | 601 | 603 | 32,000 | 6,030 |
| 1993-05-13 | 630 | 640 | 630 | 640 | 43,000 | 6,400 |
| 1993-05-12 | 610 | 610 | 590 | 590 | 51,000 | 5,900 |
| 1993-05-11 | 536 | 586 | 536 | 580 | 89,000 | 5,800 |
| 1993-05-10 | 515 | 528 | 515 | 526 | 14,000 | 5,260 |
| 1993-05-07 | 504 | 504 | 503 | 503 | 16,000 | 5,030 |
| 1993-05-06 | 501 | 504 | 501 | 504 | 8,000 | 5,040 |
| 1993-04-30 | 494 | 497 | 494 | 497 | 4,000 | 4,970 |
| 1993-04-28 | 491 | 492 | 490 | 492 | 4,000 | 4,920 |
| 1993-04-27 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1993-04-23 | 491 | 491 | 491 | 491 | 5,000 | 4,910 |
| 1993-04-22 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 1993-04-21 | 491 | 491 | 486 | 486 | 8,000 | 4,860 |
| 1993-04-20 | 510 | 510 | 501 | 501 | 3,000 | 5,010 |
| 1993-04-19 | 540 | 540 | 530 | 530 | 11,000 | 5,300 |
| 1993-04-16 | 547 | 547 | 535 | 535 | 15,000 | 5,350 |
| 1993-04-15 | 530 | 550 | 530 | 545 | 43,000 | 5,450 |
| 1993-04-14 | 498 | 510 | 495 | 510 | 50,000 | 5,100 |
| 1993-04-12 | 470 | 470 | 450 | 450 | 114,000 | 4,500 |
| 1993-04-09 | 451 | 455 | 450 | 450 | 15,000 | 4,500 |
| 1993-04-08 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1993-04-07 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1993-04-06 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1993-04-05 | 449 | 450 | 449 | 450 | 4,000 | 4,500 |
| 1993-03-31 | 470 | 476 | 470 | 476 | 2,000 | 4,760 |
| 1993-03-30 | 460 | 471 | 460 | 470 | 3,000 | 4,700 |
| 1993-03-29 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 1993-03-26 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1993-03-24 | 430 | 430 | 410 | 410 | 2,000 | 4,100 |
| 1993-03-22 | 425 | 435 | 425 | 435 | 6,000 | 4,350 |
| 1993-03-18 | 420 | 430 | 420 | 430 | 5,000 | 4,300 |
| 1993-03-17 | 420 | 420 | 410 | 410 | 5,000 | 4,100 |
| 1993-03-16 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-03-15 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-03-10 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1993-03-09 | 410 | 410 | 403 | 410 | 9,000 | 4,100 |
| 1993-03-08 | 405 | 405 | 403 | 403 | 4,000 | 4,030 |
| 1993-03-05 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1993-03-03 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-03-02 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-03-01 | 438 | 438 | 430 | 430 | 3,000 | 4,300 |
| 1993-02-26 | 439 | 440 | 435 | 435 | 7,000 | 4,350 |
| 1993-02-24 | 416 | 416 | 415 | 415 | 5,000 | 4,150 |
| 1993-02-23 | 419 | 420 | 405 | 420 | 4,000 | 4,200 |
| 1993-02-22 | 419 | 420 | 419 | 420 | 5,000 | 4,200 |
| 1993-02-19 | 401 | 402 | 401 | 402 | 4,000 | 4,020 |
| 1993-02-18 | 406 | 406 | 395 | 395 | 8,000 | 3,950 |
| 1993-02-17 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-02-16 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1993-02-15 | 420 | 421 | 420 | 421 | 3,000 | 4,210 |
| 1993-02-12 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1993-02-10 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1993-02-09 | 426 | 426 | 425 | 425 | 4,000 | 4,250 |
| 1993-02-08 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1993-02-03 | 396 | 400 | 395 | 400 | 9,000 | 4,000 |
| 1993-01-28 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1993-01-25 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1993-01-22 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1993-01-07 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株