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