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 |
---|---|---|---|---|---|---|
1995-12-29 | 356 | 375 | 356 | 375 | 11,000 | 3,750 |
1995-12-28 | 340 | 365 | 340 | 365 | 6,000 | 3,650 |
1995-12-27 | 330 | 340 | 330 | 340 | 7,000 | 3,400 |
1995-12-26 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
1995-12-25 | 332 | 332 | 322 | 322 | 7,000 | 3,220 |
1995-12-22 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
1995-12-21 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
1995-12-20 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
1995-12-19 | 319 | 319 | 315 | 315 | 4,000 | 3,150 |
1995-12-13 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
1995-12-11 | 329 | 329 | 328 | 329 | 5,000 | 3,290 |
1995-12-08 | 324 | 329 | 323 | 329 | 15,000 | 3,290 |
1995-12-07 | 315 | 324 | 315 | 324 | 5,000 | 3,240 |
1995-12-06 | 290 | 295 | 290 | 295 | 2,000 | 2,950 |
1995-12-05 | 286 | 293 | 286 | 293 | 2,000 | 2,930 |
1995-12-04 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
1995-11-30 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
1995-11-29 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
1995-11-28 | 290 | 290 | 270 | 270 | 7,000 | 2,700 |
1995-11-27 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
1995-11-24 | 280 | 280 | 270 | 270 | 7,000 | 2,700 |
1995-11-07 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
1995-11-02 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
1995-10-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1995-10-26 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
1995-10-25 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
1995-10-23 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
1995-10-20 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
1995-10-19 | 267 | 270 | 266 | 270 | 4,000 | 2,700 |
1995-10-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1995-10-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1995-10-05 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
1995-10-03 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
1995-10-02 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
1995-09-25 | 299 | 299 | 299 | 299 | 6,000 | 2,990 |
1995-09-22 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
1995-09-21 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
1995-09-14 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
1995-09-12 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
1995-09-11 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
1995-09-06 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
1995-09-04 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
1995-08-31 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
1995-08-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
1995-08-25 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
1995-08-21 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
1995-08-18 | 290 | 290 | 288 | 288 | 3,000 | 2,880 |
1995-08-17 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
1995-08-09 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
1995-08-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
1995-08-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1995-08-03 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
1995-07-31 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
1995-07-28 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
1995-07-27 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
1995-07-25 | 261 | 261 | 261 | 261 | 6,000 | 2,610 |
1995-07-21 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
1995-07-20 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
1995-07-19 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
1995-07-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
1995-07-17 | 241 | 249 | 240 | 246 | 14,000 | 2,460 |
1995-07-13 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
1995-07-10 | 276 | 280 | 275 | 280 | 17,000 | 2,800 |
1995-07-07 | 259 | 275 | 259 | 275 | 5,000 | 2,750 |
1995-07-05 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
1995-07-04 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
1995-06-26 | 240 | 250 | 240 | 250 | 2,000 | 2,500 |
1995-06-23 | 243 | 243 | 243 | 243 | 6,000 | 2,430 |
1995-06-21 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1995-06-20 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1995-06-15 | 210 | 214 | 210 | 214 | 4,000 | 2,140 |
1995-06-14 | 207 | 210 | 207 | 210 | 7,000 | 2,100 |
1995-06-13 | 232 | 232 | 227 | 227 | 2,000 | 2,270 |
1995-06-12 | 233 | 235 | 232 | 232 | 3,000 | 2,320 |
1995-06-09 | 231 | 237 | 231 | 232 | 5,000 | 2,320 |
1995-06-08 | 241 | 241 | 235 | 241 | 7,000 | 2,410 |
1995-06-07 | 244 | 244 | 241 | 241 | 6,000 | 2,410 |
1995-06-06 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
1995-06-05 | 241 | 241 | 241 | 241 | 5,000 | 2,410 |
1995-06-02 | 255 | 255 | 246 | 246 | 9,000 | 2,460 |
1995-05-31 | 255 | 255 | 244 | 255 | 11,000 | 2,550 |
1995-05-30 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
1995-05-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
1995-05-26 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
1995-05-25 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
1995-05-22 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
1995-05-19 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
1995-05-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
1995-05-08 | 329 | 329 | 316 | 316 | 2,000 | 3,160 |
1995-05-02 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
1995-05-01 | 306 | 307 | 303 | 303 | 11,000 | 3,030 |
1995-04-28 | 313 | 313 | 303 | 303 | 6,000 | 3,030 |
1995-04-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1995-04-25 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
1995-04-21 | 305 | 310 | 305 | 310 | 13,000 | 3,100 |
1995-04-20 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
1995-04-19 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
1995-04-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
1995-04-14 | 306 | 310 | 306 | 310 | 3,000 | 3,100 |
1995-04-13 | 310 | 310 | 306 | 306 | 2,000 | 3,060 |
1995-04-12 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
1995-04-06 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
1995-04-04 | 310 | 310 | 303 | 303 | 4,000 | 3,030 |
1995-04-03 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
1995-03-31 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
1995-03-28 | 326 | 326 | 326 | 326 | 6,000 | 3,260 |
1995-03-27 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
1995-03-24 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
1995-03-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
1995-03-20 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
1995-03-17 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
1995-03-16 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
1995-03-13 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
1995-03-09 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
1995-03-06 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
1995-03-01 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
1995-02-28 | 370 | 370 | 368 | 368 | 3,000 | 3,680 |
1995-02-24 | 382 | 382 | 370 | 370 | 9,000 | 3,700 |
1995-02-23 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
1995-02-22 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
1995-02-21 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
1995-02-16 | 380 | 380 | 377 | 377 | 2,000 | 3,770 |
1995-02-15 | 377 | 377 | 377 | 377 | 8,000 | 3,770 |
1995-02-10 | 390 | 390 | 376 | 376 | 19,000 | 3,760 |
1995-02-07 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
1995-02-03 | 414 | 414 | 410 | 410 | 4,000 | 4,100 |
1995-02-02 | 415 | 415 | 410 | 415 | 9,000 | 4,150 |
1995-02-01 | 415 | 415 | 410 | 410 | 6,000 | 4,100 |
1995-01-31 | 419 | 421 | 410 | 410 | 5,000 | 4,100 |
1995-01-30 | 405 | 411 | 404 | 410 | 6,000 | 4,100 |
1995-01-27 | 407 | 407 | 405 | 405 | 5,000 | 4,050 |
1995-01-26 | 412 | 412 | 405 | 405 | 5,000 | 4,050 |
1995-01-24 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
1995-01-20 | 385 | 385 | 382 | 382 | 2,000 | 3,820 |
1995-01-18 | 382 | 385 | 382 | 385 | 4,000 | 3,850 |
1995-01-17 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
1995-01-13 | 387 | 387 | 387 | 387 | 3,000 | 3,870 |
1995-01-12 | 385 | 387 | 385 | 387 | 3,000 | 3,870 |
1995-01-11 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
1995-01-10 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
1995-01-09 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
1995-01-05 | 412 | 412 | 410 | 410 | 4,000 | 4,100 |
1995-01-04 | 405 | 405 | 403 | 403 | 2,000 | 4,030 |
分割・併合履歴 : [2017-09-27]1株→0.1株