9311 アサガミ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-29	400	400	400	400	4,000	4,000
1994-12-26	386	390	386	390	21,000	3,900
1994-12-22	386	386	385	385	5,000	3,850
1994-12-21	386	386	380	380	16,000	3,800
1994-12-20	382	386	381	386	3,000	3,860
1994-12-19	385	386	381	381	5,000	3,810
1994-12-16	386	386	386	386	2,000	3,860
1994-12-15	395	395	386	386	4,000	3,860
1994-12-14	395	395	395	395	1,000	3,950
1994-12-09	396	396	395	395	2,000	3,950
1994-12-08	396	396	396	396	6,000	3,960
1994-12-07	407	407	407	407	13,000	4,070
1994-12-06	400	400	390	390	2,000	3,900
1994-12-05	400	400	400	400	3,000	4,000
1994-12-01	383	383	383	383	2,000	3,830
1994-11-25	390	390	390	390	5,000	3,900
1994-11-24	381	390	380	380	4,000	3,800
1994-11-22	391	391	391	391	5,000	3,910
1994-11-21	391	391	391	391	8,000	3,910
1994-11-18	391	391	390	390	8,000	3,900
1994-11-17	390	390	390	390	7,000	3,900
1994-11-14	390	390	390	390	8,000	3,900
1994-11-10	405	405	400	400	2,000	4,000
1994-11-09	420	421	420	420	8,000	4,200
1994-11-07	430	430	430	430	1,000	4,300
1994-11-04	429	430	429	430	4,000	4,300
1994-11-02	415	415	415	415	12,000	4,150
1994-11-01	410	410	405	410	13,000	4,100
1994-10-31	405	410	405	405	7,000	4,050
1994-10-28	400	410	400	410	6,000	4,100
1994-10-27	400	400	400	400	8,000	4,000
1994-10-26	412	412	403	403	3,000	4,030
1994-10-25	420	420	412	412	9,000	4,120
1994-10-24	402	410	402	410	4,000	4,100
1994-10-20	403	403	400	400	15,000	4,000
1994-10-19	410	410	403	403	9,000	4,030
1994-10-18	405	408	405	408	7,000	4,080
1994-10-17	408	408	408	408	5,000	4,080
1994-10-14	408	408	405	405	27,000	4,050
1994-10-07	410	410	408	408	2,000	4,080
1994-10-06	410	410	410	410	1,000	4,100
1994-10-04	420	420	420	420	3,000	4,200
1994-10-03	415	415	410	410	7,000	4,100
1994-09-30	410	410	410	410	3,000	4,100
1994-09-29	415	415	415	415	2,000	4,150
1994-09-28	402	402	402	402	3,000	4,020
1994-09-22	429	429	425	425	5,000	4,250
1994-09-21	434	434	429	429	3,000	4,290
1994-09-05	458	458	455	455	2,000	4,550
1994-09-02	470	470	467	467	6,000	4,670
1994-09-01	465	466	465	465	4,000	4,650
1994-08-26	470	470	470	470	1,000	4,700
1994-08-25	479	479	479	479	3,000	4,790
1994-08-19	480	480	480	480	1,000	4,800
1994-08-17	485	485	485	485	2,000	4,850
1994-08-02	495	495	495	495	2,000	4,950
1994-08-01	490	490	490	490	1,000	4,900
1994-07-25	500	500	490	490	4,000	4,900
1994-07-22	492	492	491	491	2,000	4,910
1994-07-20	491	491	491	491	6,000	4,910
1994-07-19	501	501	501	501	1,000	5,010
1994-07-18	500	510	500	510	3,000	5,100
1994-07-15	503	510	503	510	4,000	5,100
1994-07-13	509	509	500	500	10,000	5,000
1994-07-12	500	508	500	500	12,000	5,000
1994-07-11	498	500	498	500	7,000	5,000
1994-07-08	498	498	498	498	5,000	4,980
1994-07-07	498	498	498	498	11,000	4,980
1994-07-06	488	491	488	491	13,000	4,910
1994-07-05	498	498	498	498	1,000	4,980
1994-07-04	498	498	498	498	2,000	4,980
1994-06-30	490	490	485	485	3,000	4,850
1994-06-27	491	491	491	491	1,000	4,910
1994-06-24	502	510	501	501	8,000	5,010
1994-06-23	500	500	500	500	1,000	5,000
1994-06-22	488	490	488	490	16,000	4,900
1994-06-21	518	518	490	490	14,000	4,900
1994-06-20	501	511	500	511	13,000	5,110
1994-06-16	501	501	500	500	5,000	5,000
1994-06-15	491	491	491	491	1,000	4,910
1994-06-14	480	490	480	490	5,000	4,900
1994-06-13	490	490	490	490	1,000	4,900
1994-06-10	490	490	490	490	12,000	4,900
1994-06-09	490	490	490	490	10,000	4,900
1994-06-08	485	490	485	490	3,000	4,900
1994-06-07	481	481	478	478	3,000	4,780
1994-06-03	495	498	490	490	6,000	4,900
1994-06-01	478	478	475	478	6,000	4,780
1994-05-31	478	478	478	478	2,000	4,780
1994-05-30	481	485	478	478	10,000	4,780
1994-05-27	476	478	476	478	3,000	4,780
1994-05-26	475	475	475	475	1,000	4,750
1994-05-25	490	490	490	490	3,000	4,900
1994-05-24	475	475	475	475	1,000	4,750
1994-05-19	485	485	480	480	2,000	4,800
1994-05-18	495	495	495	495	2,000	4,950
1994-05-13	519	519	518	518	3,000	5,180
1994-05-12	520	520	520	520	8,000	5,200
1994-05-11	496	500	496	500	6,000	5,000
1994-05-10	475	493	470	493	7,000	4,930
1994-05-09	484	485	484	485	3,000	4,850
1994-05-06	479	479	479	479	2,000	4,790
1994-04-26	479	479	479	479	1,000	4,790
1994-04-25	499	499	492	492	13,000	4,920
1994-04-22	476	479	476	479	3,000	4,790
1994-04-21	479	479	471	471	4,000	4,710
1994-04-20	470	491	470	490	34,000	4,900
1994-04-18	450	450	450	450	3,000	4,500
1994-04-15	440	448	440	446	3,000	4,460
1994-04-14	431	431	431	431	2,000	4,310
1994-04-13	441	441	441	441	1,000	4,410
1994-04-11	426	426	426	426	2,000	4,260
1994-04-05	430	430	426	426	4,000	4,260
1994-03-31	420	420	420	420	1,000	4,200
1994-03-25	445	445	430	430	4,000	4,300
1994-03-24	440	440	440	440	3,000	4,400
1994-03-23	447	447	430	431	5,000	4,310
1994-03-22	438	438	438	438	2,000	4,380
1994-03-16	437	438	437	438	3,000	4,380
1994-03-15	432	434	432	434	2,000	4,340
1994-03-14	427	430	427	430	7,000	4,300
1994-03-11	431	431	430	430	2,000	4,300
1994-03-09	425	425	425	425	2,000	4,250
1994-03-08	425	425	425	425	2,000	4,250
1994-03-03	420	420	420	420	1,000	4,200
1994-03-02	427	427	427	427	2,000	4,270
1994-03-01	413	413	413	413	3,000	4,130
1994-02-28	411	414	411	414	2,000	4,140
1994-02-25	415	415	410	410	8,000	4,100
1994-02-24	410	410	410	410	2,000	4,100
1994-02-23	407	407	407	407	1,000	4,070
1994-02-22	406	406	406	406	1,000	4,060
1994-02-21	411	411	403	403	5,000	4,030
1994-02-14	426	426	426	426	2,000	4,260
1994-02-10	426	426	426	426	13,000	4,260
1994-02-03	466	476	465	475	8,000	4,750
1994-02-02	461	461	461	461	3,000	4,610
1994-02-01	446	446	446	446	7,000	4,460
1994-01-27	426	426	426	426	3,000	4,260
1994-01-25	430	430	426	426	5,000	4,260
1994-01-20	431	431	431	431	1,000	4,310
1994-01-19	430	430	430	430	3,000	4,300
1994-01-14	430	430	430	430	1,000	4,300
1994-01-13	425	425	425	425	3,000	4,250
1994-01-12	417	418	414	418	5,000	4,180
1994-01-10	391	392	391	392	3,000	3,920
1994-01-05	411	411	411	411	3,000	4,110

分割・併合履歴： [2017-09-27]1株→0.1株