9311 アサガミ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1998-12-24 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 1998-12-22 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1998-12-11 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1998-12-10 | 218 | 218 | 198 | 198 | 11,000 | 1,980 |
| 1998-12-09 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 1998-12-07 | 181 | 181 | 171 | 171 | 2,000 | 1,710 |
| 1998-12-04 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-12-02 | 220 | 220 | 210 | 210 | 5,000 | 2,100 |
| 1998-12-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-11-30 | 184 | 184 | 180 | 180 | 3,000 | 1,800 |
| 1998-11-26 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1998-11-25 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1998-11-19 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1998-11-04 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 1998-11-02 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1998-10-26 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1998-10-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-10-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-10-14 | 200 | 220 | 200 | 220 | 10,000 | 2,200 |
| 1998-10-13 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1998-10-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-10-06 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-10-02 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1998-09-30 | 198 | 200 | 191 | 191 | 4,000 | 1,910 |
| 1998-09-29 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1998-09-25 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1998-09-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-09-21 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-09-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-09-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-09-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-09-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-09-02 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 1998-09-01 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 1998-08-25 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
| 1998-08-17 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 1998-08-11 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1998-08-07 | 263 | 263 | 259 | 259 | 4,000 | 2,590 |
| 1998-08-06 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 1998-08-05 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 1998-08-04 | 288 | 288 | 258 | 258 | 4,000 | 2,580 |
| 1998-07-31 | 270 | 278 | 253 | 278 | 13,000 | 2,780 |
| 1998-07-29 | 256 | 260 | 256 | 260 | 6,000 | 2,600 |
| 1998-07-28 | 250 | 260 | 250 | 260 | 23,000 | 2,600 |
| 1998-07-27 | 245 | 259 | 245 | 259 | 20,000 | 2,590 |
| 1998-07-24 | 240 | 250 | 240 | 250 | 4,000 | 2,500 |
| 1998-07-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-07-17 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1998-07-07 | 250 | 255 | 250 | 255 | 16,000 | 2,550 |
| 1998-07-06 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-07-02 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1998-06-29 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1998-06-25 | 250 | 250 | 225 | 225 | 7,000 | 2,250 |
| 1998-06-24 | 225 | 230 | 225 | 230 | 4,000 | 2,300 |
| 1998-06-22 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-06-19 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-06-17 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-06-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-06-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-06-05 | 212 | 215 | 212 | 215 | 2,000 | 2,150 |
| 1998-06-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-06-02 | 255 | 255 | 255 | 255 | 12,000 | 2,550 |
| 1998-05-26 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1998-05-25 | 248 | 248 | 248 | 248 | 6,000 | 2,480 |
| 1998-05-22 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 1998-05-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-05-13 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1998-05-08 | 230 | 235 | 230 | 230 | 3,000 | 2,300 |
| 1998-05-07 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 1998-05-06 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1998-04-27 | 259 | 260 | 259 | 260 | 6,000 | 2,600 |
| 1998-04-20 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1998-04-07 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1998-04-06 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1998-04-03 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 1998-04-02 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1998-03-25 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1998-03-23 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1998-03-20 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 1998-03-09 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-03-04 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1998-03-03 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1998-03-02 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1998-02-25 | 255 | 259 | 250 | 250 | 7,000 | 2,500 |
| 1998-02-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-02-17 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-02-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-02-13 | 260 | 260 | 250 | 250 | 5,000 | 2,500 |
| 1998-02-12 | 255 | 260 | 255 | 260 | 4,000 | 2,600 |
| 1998-02-10 | 250 | 251 | 250 | 250 | 4,000 | 2,500 |
| 1998-02-05 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1998-02-04 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-02-03 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1998-01-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-01-27 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-01-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-01-23 | 250 | 255 | 250 | 255 | 6,000 | 2,550 |
| 1998-01-20 | 223 | 223 | 212 | 212 | 3,000 | 2,120 |
| 1998-01-19 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1998-01-16 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1998-01-13 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-01-07 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-01-06 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1998-01-05 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株