9311 アサガミ(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2935637535637511,0003,750
1995-12-283403653403656,0003,650
1995-12-273303403303407,0003,400
1995-12-263223223223222,0003,220
1995-12-253323323223227,0003,220
1995-12-223173173173172,0003,170
1995-12-213153153153153,0003,150
1995-12-203203203153152,0003,150
1995-12-193193193153154,0003,150
1995-12-133093093093092,0003,090
1995-12-113293293283295,0003,290
1995-12-0832432932332915,0003,290
1995-12-073153243153245,0003,240
1995-12-062902952902952,0002,950
1995-12-052862932862932,0002,930
1995-12-042862862862865,0002,860
1995-11-302762762762761,0002,760
1995-11-292762762762761,0002,760
1995-11-282902902702707,0002,700
1995-11-272802802802802,0002,800
1995-11-242802802702707,0002,700
1995-11-072672672672671,0002,670
1995-11-022802802802805,0002,800
1995-10-272702702702701,0002,700
1995-10-262702702702704,0002,700
1995-10-252902902902905,0002,900
1995-10-232702702702702,0002,700
1995-10-202702702702703,0002,700
1995-10-192672702662704,0002,700
1995-10-172702702702701,0002,700
1995-10-162702702702701,0002,700
1995-10-052752752752752,0002,750
1995-10-032992992992995,0002,990
1995-10-022752752752751,0002,750
1995-09-252992992992996,0002,990
1995-09-222802802802804,0002,800
1995-09-212802802802801,0002,800
1995-09-142802802802801,0002,800
1995-09-122802802802801,0002,800
1995-09-112802802802804,0002,800
1995-09-062962962962961,0002,960
1995-09-043053053053054,0003,050
1995-08-312852852852854,0002,850
1995-08-292802802802801,0002,800
1995-08-253003003003005,0003,000
1995-08-213003003003003,0003,000
1995-08-182902902882883,0002,880
1995-08-172802802802803,0002,800
1995-08-092472472472471,0002,470
1995-08-082502502502501,0002,500
1995-08-042702702702701,0002,700
1995-08-032802802802805,0002,800
1995-07-312462462452452,0002,450
1995-07-282612612612611,0002,610
1995-07-272612612612611,0002,610
1995-07-252612612612616,0002,610
1995-07-212462462462461,0002,460
1995-07-202462462462461,0002,460
1995-07-192502502452452,0002,450
1995-07-182512512512511,0002,510
1995-07-1724124924024614,0002,460
1995-07-132502502502504,0002,500
1995-07-1027628027528017,0002,800
1995-07-072592752592755,0002,750
1995-07-052492492492491,0002,490
1995-07-042552552552557,0002,550
1995-06-262402502402502,0002,500
1995-06-232432432432436,0002,430
1995-06-212202202202201,0002,200
1995-06-202202202202201,0002,200
1995-06-152102142102144,0002,140
1995-06-142072102072107,0002,100
1995-06-132322322272272,0002,270
1995-06-122332352322323,0002,320
1995-06-092312372312325,0002,320
1995-06-082412412352417,0002,410
1995-06-072442442412416,0002,410
1995-06-062462462462461,0002,460
1995-06-052412412412415,0002,410
1995-06-022552552462469,0002,460
1995-05-3125525524425511,0002,550
1995-05-302552552552551,0002,550
1995-05-292652652652652,0002,650
1995-05-262772772772771,0002,770
1995-05-253003003003006,0003,000
1995-05-222992992992991,0002,990
1995-05-193013013013011,0003,010
1995-05-183013013013011,0003,010
1995-05-083293293163162,0003,160
1995-05-023303303303303,0003,300
1995-05-0130630730330311,0003,030
1995-04-283133133033036,0003,030
1995-04-263203203203201,0003,200
1995-04-253203203203205,0003,200
1995-04-2130531030531013,0003,100
1995-04-203053053053053,0003,050
1995-04-193063063063062,0003,060
1995-04-183103103103101,0003,100
1995-04-143063103063103,0003,100
1995-04-133103103063062,0003,060
1995-04-123053053053051,0003,050
1995-04-063063063063062,0003,060
1995-04-043103103033034,0003,030
1995-04-033113113103103,0003,100
1995-03-313203203153156,0003,150
1995-03-283263263263266,0003,260
1995-03-273203203203203,0003,200
1995-03-243403403403405,0003,400
1995-03-223403403403401,0003,400
1995-03-203403403403401,0003,400
1995-03-173453453453451,0003,450
1995-03-163453453453452,0003,450
1995-03-133603603603602,0003,600
1995-03-093753753753752,0003,750
1995-03-063753753753753,0003,750
1995-03-013653653653652,0003,650
1995-02-283703703683683,0003,680
1995-02-243823823703709,0003,700
1995-02-233723723723721,0003,720
1995-02-223703703703708,0003,700
1995-02-213763763763762,0003,760
1995-02-163803803773772,0003,770
1995-02-153773773773778,0003,770
1995-02-1039039037637619,0003,760
1995-02-073903903903903,0003,900
1995-02-034144144104104,0004,100
1995-02-024154154104159,0004,150
1995-02-014154154104106,0004,100
1995-01-314194214104105,0004,100
1995-01-304054114044106,0004,100
1995-01-274074074054055,0004,050
1995-01-264124124054055,0004,050
1995-01-243823823823821,0003,820
1995-01-203853853823822,0003,820
1995-01-183823853823854,0003,850
1995-01-173863863863861,0003,860
1995-01-133873873873873,0003,870
1995-01-123853873853873,0003,870
1995-01-113903903853853,0003,850
1995-01-104004004004004,0004,000
1995-01-094094094094091,0004,090
1995-01-054124124104104,0004,100
1995-01-044054054034032,0004,030

分割・併合履歴 : [2017-09-27]1株→0.1株