9311 アサガミ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 259 | 259 | 259 | 259 | 6,000 | 2,590 |
| 1997-12-24 | 230 | 240 | 230 | 240 | 5,000 | 2,400 |
| 1997-12-19 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1997-12-17 | 251 | 251 | 245 | 245 | 8,000 | 2,450 |
| 1997-12-16 | 255 | 255 | 250 | 250 | 5,000 | 2,500 |
| 1997-12-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-12-12 | 250 | 250 | 235 | 235 | 6,000 | 2,350 |
| 1997-12-11 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 1997-12-10 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-12-09 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-12-05 | 290 | 290 | 290 | 290 | 14,000 | 2,900 |
| 1997-12-04 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-12-03 | 241 | 254 | 241 | 254 | 4,000 | 2,540 |
| 1997-12-02 | 251 | 251 | 251 | 251 | 7,000 | 2,510 |
| 1997-11-28 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1997-11-25 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1997-11-18 | 290 | 290 | 270 | 270 | 2,000 | 2,700 |
| 1997-11-06 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1997-10-31 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-10-27 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1997-10-24 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 1997-10-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-10-07 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-10-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-10-03 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1997-10-02 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1997-10-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-09-29 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-09-25 | 309 | 309 | 309 | 309 | 5,000 | 3,090 |
| 1997-09-19 | 294 | 299 | 294 | 299 | 3,000 | 2,990 |
| 1997-09-18 | 289 | 299 | 289 | 299 | 2,000 | 2,990 |
| 1997-09-17 | 285 | 285 | 275 | 275 | 3,000 | 2,750 |
| 1997-09-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-09-08 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-09-05 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-09-03 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1997-08-25 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1997-08-14 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-08-13 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1997-08-12 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1997-08-11 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1997-08-08 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 1997-08-07 | 325 | 340 | 325 | 340 | 2,000 | 3,400 |
| 1997-08-06 | 305 | 320 | 305 | 320 | 9,000 | 3,200 |
| 1997-08-05 | 307 | 307 | 305 | 305 | 3,000 | 3,050 |
| 1997-08-04 | 314 | 314 | 307 | 307 | 4,000 | 3,070 |
| 1997-08-01 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1997-07-28 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1997-07-25 | 331 | 331 | 331 | 331 | 5,000 | 3,310 |
| 1997-07-22 | 336 | 336 | 336 | 336 | 5,000 | 3,360 |
| 1997-07-18 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-07-15 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1997-07-14 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1997-07-10 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1997-07-07 | 400 | 400 | 395 | 395 | 24,000 | 3,950 |
| 1997-07-04 | 395 | 395 | 394 | 395 | 4,000 | 3,950 |
| 1997-07-02 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1997-07-01 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1997-06-30 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1997-06-27 | 395 | 400 | 395 | 400 | 8,000 | 4,000 |
| 1997-06-26 | 385 | 395 | 385 | 395 | 7,000 | 3,950 |
| 1997-06-25 | 390 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1997-06-24 | 380 | 385 | 380 | 385 | 9,000 | 3,850 |
| 1997-06-23 | 376 | 380 | 376 | 380 | 8,000 | 3,800 |
| 1997-06-20 | 360 | 370 | 360 | 370 | 7,000 | 3,700 |
| 1997-06-17 | 363 | 370 | 363 | 363 | 3,000 | 3,630 |
| 1997-06-16 | 370 | 370 | 360 | 360 | 4,000 | 3,600 |
| 1997-06-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-06-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-06-11 | 363 | 370 | 363 | 370 | 6,000 | 3,700 |
| 1997-06-10 | 380 | 385 | 380 | 380 | 9,000 | 3,800 |
| 1997-06-09 | 379 | 379 | 378 | 378 | 4,000 | 3,780 |
| 1997-06-06 | 370 | 375 | 370 | 375 | 5,000 | 3,750 |
| 1997-06-05 | 376 | 376 | 365 | 365 | 3,000 | 3,650 |
| 1997-06-04 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1997-06-03 | 352 | 352 | 350 | 352 | 12,000 | 3,520 |
| 1997-06-02 | 350 | 350 | 347 | 347 | 2,000 | 3,470 |
| 1997-05-30 | 370 | 370 | 350 | 350 | 4,000 | 3,500 |
| 1997-05-29 | 379 | 379 | 363 | 363 | 5,000 | 3,630 |
| 1997-05-28 | 379 | 379 | 379 | 379 | 5,000 | 3,790 |
| 1997-05-27 | 335 | 343 | 335 | 343 | 2,000 | 3,430 |
| 1997-05-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-05-23 | 329 | 329 | 328 | 328 | 5,000 | 3,280 |
| 1997-05-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-05-21 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-05-20 | 315 | 320 | 315 | 320 | 4,000 | 3,200 |
| 1997-05-19 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-05-15 | 310 | 310 | 301 | 301 | 8,000 | 3,010 |
| 1997-05-14 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-05-13 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1997-05-12 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1997-05-09 | 305 | 310 | 305 | 310 | 5,000 | 3,100 |
| 1997-05-08 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-05-07 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-05-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-05-02 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1997-04-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-04-25 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1997-04-24 | 285 | 290 | 285 | 290 | 3,000 | 2,900 |
| 1997-04-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-04-21 | 255 | 260 | 255 | 255 | 3,000 | 2,550 |
| 1997-04-18 | 260 | 265 | 260 | 265 | 10,000 | 2,650 |
| 1997-04-17 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-04-16 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1997-04-15 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 1997-04-14 | 270 | 270 | 267 | 267 | 7,000 | 2,670 |
| 1997-04-11 | 260 | 275 | 260 | 275 | 8,000 | 2,750 |
| 1997-04-10 | 280 | 280 | 260 | 260 | 12,000 | 2,600 |
| 1997-04-09 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 1997-04-08 | 285 | 285 | 280 | 282 | 8,000 | 2,820 |
| 1997-04-07 | 270 | 280 | 267 | 280 | 7,000 | 2,800 |
| 1997-04-04 | 280 | 280 | 270 | 270 | 5,000 | 2,700 |
| 1997-04-02 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1997-03-31 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-03-27 | 245 | 260 | 245 | 260 | 3,000 | 2,600 |
| 1997-03-26 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1997-03-25 | 241 | 247 | 240 | 247 | 10,000 | 2,470 |
| 1997-03-19 | 221 | 226 | 221 | 226 | 4,000 | 2,260 |
| 1997-03-18 | 227 | 227 | 206 | 206 | 10,000 | 2,060 |
| 1997-03-17 | 230 | 230 | 226 | 226 | 2,000 | 2,260 |
| 1997-03-14 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1997-03-12 | 250 | 250 | 241 | 241 | 5,000 | 2,410 |
| 1997-03-06 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-03-04 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1997-02-27 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-02-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-02-25 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 1997-02-21 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1997-02-13 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 1997-02-12 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1997-02-07 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1997-02-06 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1997-02-04 | 274 | 274 | 274 | 274 | 4,000 | 2,740 |
| 1997-02-03 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-01-31 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1997-01-30 | 250 | 250 | 242 | 242 | 3,000 | 2,420 |
| 1997-01-29 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1997-01-28 | 260 | 260 | 240 | 240 | 6,000 | 2,400 |
| 1997-01-27 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-01-24 | 281 | 281 | 275 | 275 | 7,000 | 2,750 |
| 1997-01-22 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1997-01-21 | 282 | 282 | 281 | 281 | 2,000 | 2,810 |
| 1997-01-16 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-01-13 | 280 | 300 | 280 | 300 | 4,000 | 3,000 |
| 1997-01-09 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-01-08 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-01-07 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株