9311 アサガミ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1996-12-26 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 1996-12-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1996-12-20 | 300 | 300 | 282 | 282 | 12,000 | 2,820 |
| 1996-12-19 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1996-12-18 | 332 | 333 | 320 | 320 | 4,000 | 3,200 |
| 1996-12-12 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1996-12-06 | 361 | 361 | 361 | 361 | 13,000 | 3,610 |
| 1996-12-03 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 1996-11-28 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1996-11-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1996-11-26 | 361 | 361 | 361 | 361 | 4,000 | 3,610 |
| 1996-11-22 | 333 | 333 | 328 | 328 | 5,000 | 3,280 |
| 1996-11-21 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1996-11-20 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1996-11-19 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1996-11-15 | 353 | 353 | 353 | 353 | 2,000 | 3,530 |
| 1996-11-14 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1996-11-13 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 1996-11-12 | 355 | 355 | 346 | 346 | 2,000 | 3,460 |
| 1996-11-11 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-11-08 | 360 | 369 | 360 | 360 | 10,000 | 3,600 |
| 1996-11-07 | 381 | 381 | 360 | 360 | 4,000 | 3,600 |
| 1996-11-06 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1996-11-05 | 386 | 386 | 381 | 381 | 4,000 | 3,810 |
| 1996-11-01 | 375 | 383 | 371 | 371 | 5,000 | 3,710 |
| 1996-10-31 | 398 | 398 | 385 | 385 | 9,000 | 3,850 |
| 1996-10-30 | 400 | 400 | 389 | 390 | 6,000 | 3,900 |
| 1996-10-29 | 396 | 398 | 396 | 397 | 13,000 | 3,970 |
| 1996-10-28 | 400 | 403 | 395 | 395 | 13,000 | 3,950 |
| 1996-10-25 | 391 | 401 | 390 | 390 | 26,000 | 3,900 |
| 1996-10-24 | 345 | 371 | 345 | 371 | 18,000 | 3,710 |
| 1996-10-23 | 354 | 354 | 340 | 340 | 26,000 | 3,400 |
| 1996-10-22 | 401 | 401 | 374 | 374 | 25,000 | 3,740 |
| 1996-10-21 | 441 | 441 | 432 | 436 | 33,000 | 4,360 |
| 1996-10-18 | 400 | 440 | 400 | 432 | 86,000 | 4,320 |
| 1996-10-17 | 390 | 398 | 390 | 397 | 10,000 | 3,970 |
| 1996-10-16 | 383 | 388 | 383 | 385 | 20,000 | 3,850 |
| 1996-10-15 | 385 | 388 | 371 | 388 | 20,000 | 3,880 |
| 1996-10-14 | 375 | 380 | 375 | 380 | 15,000 | 3,800 |
| 1996-10-11 | 343 | 353 | 342 | 351 | 15,000 | 3,510 |
| 1996-10-09 | 344 | 345 | 340 | 341 | 8,000 | 3,410 |
| 1996-10-08 | 330 | 345 | 330 | 345 | 8,000 | 3,450 |
| 1996-10-07 | 313 | 313 | 310 | 310 | 2,000 | 3,100 |
| 1996-10-04 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 1996-10-03 | 340 | 341 | 330 | 330 | 7,000 | 3,300 |
| 1996-09-27 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1996-09-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1996-09-25 | 320 | 320 | 312 | 312 | 8,000 | 3,120 |
| 1996-09-17 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1996-09-12 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1996-09-11 | 316 | 316 | 315 | 315 | 3,000 | 3,150 |
| 1996-09-09 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1996-09-06 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1996-09-03 | 352 | 352 | 350 | 350 | 6,000 | 3,500 |
| 1996-08-28 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1996-08-27 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1996-08-26 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 1996-08-23 | 360 | 365 | 355 | 355 | 7,000 | 3,550 |
| 1996-08-22 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1996-08-21 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1996-08-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-08-13 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 1996-08-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1996-08-02 | 376 | 376 | 371 | 371 | 5,000 | 3,710 |
| 1996-07-30 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1996-07-25 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 1996-07-17 | 402 | 402 | 400 | 400 | 13,000 | 4,000 |
| 1996-07-16 | 408 | 408 | 405 | 405 | 2,000 | 4,050 |
| 1996-07-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-07-10 | 411 | 411 | 410 | 410 | 2,000 | 4,100 |
| 1996-07-09 | 416 | 416 | 410 | 410 | 5,000 | 4,100 |
| 1996-07-08 | 440 | 441 | 418 | 418 | 33,000 | 4,180 |
| 1996-07-05 | 416 | 451 | 415 | 450 | 109,000 | 4,500 |
| 1996-07-04 | 405 | 415 | 401 | 415 | 30,000 | 4,150 |
| 1996-07-03 | 385 | 411 | 385 | 401 | 19,000 | 4,010 |
| 1996-07-02 | 394 | 394 | 389 | 389 | 4,000 | 3,890 |
| 1996-06-28 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1996-06-27 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1996-06-25 | 397 | 397 | 395 | 395 | 5,000 | 3,950 |
| 1996-06-24 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1996-06-21 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1996-06-20 | 390 | 392 | 390 | 392 | 2,000 | 3,920 |
| 1996-06-19 | 394 | 394 | 390 | 390 | 3,000 | 3,900 |
| 1996-06-18 | 398 | 400 | 395 | 395 | 15,000 | 3,950 |
| 1996-06-17 | 395 | 395 | 395 | 395 | 9,000 | 3,950 |
| 1996-06-14 | 367 | 385 | 365 | 385 | 19,000 | 3,850 |
| 1996-06-12 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1996-06-11 | 358 | 369 | 356 | 369 | 7,000 | 3,690 |
| 1996-06-04 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1996-05-28 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-05-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-05-24 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 1996-05-23 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 1996-05-22 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1996-05-21 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1996-05-20 | 401 | 403 | 401 | 403 | 3,000 | 4,030 |
| 1996-05-17 | 385 | 385 | 383 | 383 | 13,000 | 3,830 |
| 1996-05-16 | 383 | 384 | 383 | 383 | 10,000 | 3,830 |
| 1996-05-15 | 383 | 384 | 383 | 384 | 4,000 | 3,840 |
| 1996-05-14 | 383 | 383 | 383 | 383 | 3,000 | 3,830 |
| 1996-05-10 | 393 | 393 | 385 | 385 | 5,000 | 3,850 |
| 1996-05-09 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1996-05-08 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1996-05-07 | 395 | 400 | 395 | 398 | 7,000 | 3,980 |
| 1996-05-02 | 400 | 400 | 399 | 399 | 4,000 | 3,990 |
| 1996-05-01 | 404 | 404 | 400 | 400 | 9,000 | 4,000 |
| 1996-04-30 | 408 | 408 | 404 | 404 | 3,000 | 4,040 |
| 1996-04-26 | 405 | 409 | 402 | 408 | 19,000 | 4,080 |
| 1996-04-25 | 399 | 403 | 398 | 402 | 12,000 | 4,020 |
| 1996-04-23 | 390 | 399 | 390 | 399 | 5,000 | 3,990 |
| 1996-04-22 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-04-18 | 384 | 389 | 384 | 389 | 4,000 | 3,890 |
| 1996-04-17 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1996-04-16 | 389 | 398 | 389 | 396 | 17,000 | 3,960 |
| 1996-04-15 | 383 | 389 | 382 | 389 | 7,000 | 3,890 |
| 1996-04-12 | 385 | 390 | 383 | 383 | 9,000 | 3,830 |
| 1996-04-11 | 380 | 384 | 380 | 380 | 10,000 | 3,800 |
| 1996-04-10 | 362 | 379 | 362 | 379 | 4,000 | 3,790 |
| 1996-04-08 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1996-04-04 | 369 | 369 | 362 | 362 | 3,000 | 3,620 |
| 1996-04-03 | 380 | 380 | 371 | 371 | 13,000 | 3,710 |
| 1996-04-02 | 360 | 375 | 360 | 375 | 14,000 | 3,750 |
| 1996-04-01 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 1996-03-28 | 342 | 342 | 330 | 330 | 4,000 | 3,300 |
| 1996-03-27 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 1996-03-26 | 310 | 328 | 310 | 328 | 4,000 | 3,280 |
| 1996-03-25 | 325 | 325 | 325 | 325 | 11,000 | 3,250 |
| 1996-03-22 | 300 | 305 | 300 | 305 | 11,000 | 3,050 |
| 1996-03-21 | 320 | 320 | 300 | 300 | 28,000 | 3,000 |
| 1996-03-19 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1996-03-14 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1996-03-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-03-04 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1996-03-01 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1996-02-29 | 315 | 315 | 310 | 310 | 6,000 | 3,100 |
| 1996-02-27 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1996-02-23 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1996-02-22 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1996-02-20 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1996-02-15 | 351 | 351 | 340 | 340 | 4,000 | 3,400 |
| 1996-02-14 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1996-02-09 | 360 | 360 | 355 | 360 | 6,000 | 3,600 |
| 1996-02-08 | 360 | 365 | 360 | 365 | 5,000 | 3,650 |
| 1996-02-07 | 365 | 365 | 360 | 365 | 4,000 | 3,650 |
| 1996-02-06 | 371 | 371 | 363 | 363 | 3,000 | 3,630 |
| 1996-02-02 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1996-02-01 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-01-31 | 362 | 370 | 362 | 370 | 4,000 | 3,700 |
| 1996-01-30 | 368 | 368 | 362 | 362 | 2,000 | 3,620 |
| 1996-01-29 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1996-01-26 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1996-01-25 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 1996-01-24 | 365 | 370 | 365 | 370 | 4,000 | 3,700 |
| 1996-01-23 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1996-01-19 | 370 | 370 | 365 | 370 | 7,000 | 3,700 |
| 1996-01-18 | 371 | 380 | 371 | 371 | 6,000 | 3,710 |
| 1996-01-17 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1996-01-16 | 365 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1996-01-11 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1996-01-10 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1996-01-09 | 360 | 370 | 360 | 370 | 8,000 | 3,700 |
| 1996-01-08 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1996-01-05 | 390 | 390 | 385 | 385 | 7,000 | 3,850 |
| 1996-01-04 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株