9311 アサガミ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 250 | 270 | 250 | 270 | 5,000 | 2,700 |
| 1999-12-28 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1999-12-27 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1999-12-24 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1999-12-22 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1999-12-21 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1999-12-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-12-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-12-14 | 290 | 295 | 290 | 295 | 10,000 | 2,950 |
| 1999-12-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-12-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-12-08 | 231 | 250 | 231 | 250 | 3,000 | 2,500 |
| 1999-12-07 | 251 | 251 | 226 | 226 | 2,000 | 2,260 |
| 1999-12-02 | 295 | 295 | 270 | 270 | 3,000 | 2,700 |
| 1999-11-29 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-11-26 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-11-25 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1999-11-24 | 270 | 270 | 255 | 270 | 6,000 | 2,700 |
| 1999-11-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-11-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-11-12 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-11-10 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1999-11-09 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1999-11-08 | 298 | 311 | 298 | 311 | 20,000 | 3,110 |
| 1999-11-05 | 297 | 298 | 297 | 298 | 2,000 | 2,980 |
| 1999-11-04 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1999-11-02 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1999-11-01 | 270 | 298 | 270 | 298 | 7,000 | 2,980 |
| 1999-10-28 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1999-10-25 | 275 | 275 | 250 | 250 | 6,000 | 2,500 |
| 1999-10-15 | 290 | 300 | 290 | 300 | 19,000 | 3,000 |
| 1999-10-14 | 280 | 290 | 280 | 290 | 11,000 | 2,900 |
| 1999-10-13 | 270 | 280 | 270 | 270 | 13,000 | 2,700 |
| 1999-10-08 | 260 | 260 | 241 | 241 | 2,000 | 2,410 |
| 1999-10-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1999-09-29 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-09-27 | 290 | 310 | 290 | 290 | 3,000 | 2,900 |
| 1999-09-24 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 1999-09-21 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1999-09-20 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1999-09-17 | 251 | 252 | 251 | 252 | 3,000 | 2,520 |
| 1999-09-16 | 270 | 270 | 251 | 251 | 6,000 | 2,510 |
| 1999-09-13 | 299 | 299 | 290 | 290 | 9,000 | 2,900 |
| 1999-09-10 | 335 | 335 | 299 | 299 | 16,000 | 2,990 |
| 1999-09-09 | 339 | 360 | 310 | 360 | 36,000 | 3,600 |
| 1999-09-08 | 276 | 319 | 276 | 319 | 15,000 | 3,190 |
| 1999-09-07 | 292 | 292 | 277 | 277 | 6,000 | 2,770 |
| 1999-09-06 | 270 | 295 | 270 | 295 | 15,000 | 2,950 |
| 1999-09-03 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-09-02 | 257 | 265 | 250 | 260 | 15,000 | 2,600 |
| 1999-09-01 | 238 | 258 | 238 | 258 | 6,000 | 2,580 |
| 1999-08-30 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1999-08-27 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 1999-08-26 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1999-08-25 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1999-08-24 | 255 | 255 | 241 | 241 | 4,000 | 2,410 |
| 1999-08-23 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1999-08-19 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1999-08-17 | 250 | 255 | 250 | 255 | 14,000 | 2,550 |
| 1999-08-16 | 241 | 251 | 241 | 251 | 3,000 | 2,510 |
| 1999-08-13 | 269 | 270 | 269 | 270 | 4,000 | 2,700 |
| 1999-08-12 | 254 | 260 | 254 | 260 | 3,000 | 2,600 |
| 1999-08-11 | 236 | 250 | 236 | 250 | 12,000 | 2,500 |
| 1999-08-10 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1999-08-09 | 231 | 244 | 231 | 244 | 5,000 | 2,440 |
| 1999-08-05 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1999-08-04 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1999-08-03 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1999-08-02 | 231 | 231 | 230 | 231 | 4,000 | 2,310 |
| 1999-07-30 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1999-07-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-07-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-07-27 | 241 | 241 | 231 | 241 | 8,000 | 2,410 |
| 1999-07-26 | 264 | 265 | 250 | 250 | 11,000 | 2,500 |
| 1999-07-23 | 240 | 264 | 240 | 264 | 11,000 | 2,640 |
| 1999-07-22 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 1999-07-21 | 225 | 229 | 225 | 229 | 6,000 | 2,290 |
| 1999-07-16 | 229 | 230 | 206 | 230 | 12,000 | 2,300 |
| 1999-07-15 | 225 | 225 | 201 | 201 | 16,000 | 2,010 |
| 1999-07-12 | 225 | 230 | 225 | 230 | 2,000 | 2,300 |
| 1999-07-09 | 231 | 235 | 230 | 230 | 10,000 | 2,300 |
| 1999-07-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1999-07-07 | 235 | 240 | 220 | 220 | 13,000 | 2,200 |
| 1999-07-06 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-07-05 | 215 | 215 | 192 | 200 | 5,000 | 2,000 |
| 1999-07-02 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1999-07-01 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1999-06-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-25 | 215 | 215 | 210 | 210 | 6,000 | 2,100 |
| 1999-06-24 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 1999-06-22 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1999-06-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-11 | 209 | 209 | 191 | 191 | 3,000 | 1,910 |
| 1999-06-09 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 1999-06-08 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1999-06-07 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-06-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-06-03 | 205 | 215 | 205 | 215 | 7,000 | 2,150 |
| 1999-06-02 | 210 | 210 | 201 | 210 | 9,000 | 2,100 |
| 1999-05-28 | 189 | 200 | 189 | 200 | 3,000 | 2,000 |
| 1999-05-26 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-05-25 | 200 | 207 | 200 | 207 | 5,000 | 2,070 |
| 1999-05-24 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-05-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-05-14 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1999-05-13 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1999-05-11 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-05-10 | 208 | 208 | 208 | 208 | 5,000 | 2,080 |
| 1999-05-07 | 183 | 183 | 183 | 183 | 10,000 | 1,830 |
| 1999-04-23 | 208 | 208 | 208 | 208 | 5,000 | 2,080 |
| 1999-04-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-04-20 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-04-19 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1999-04-16 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 1999-04-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-04-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1999-04-12 | 187 | 187 | 181 | 181 | 11,000 | 1,810 |
| 1999-04-09 | 209 | 220 | 209 | 220 | 14,000 | 2,200 |
| 1999-04-06 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1999-04-05 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1999-04-02 | 208 | 208 | 183 | 183 | 5,000 | 1,830 |
| 1999-03-30 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 1999-03-25 | 200 | 208 | 200 | 208 | 5,000 | 2,080 |
| 1999-03-24 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1999-03-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-03-17 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 1999-03-15 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1999-03-10 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1999-03-08 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1999-03-05 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1999-03-04 | 192 | 192 | 190 | 190 | 2,000 | 1,900 |
| 1999-03-03 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 1999-03-02 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1999-02-25 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1999-02-23 | 210 | 220 | 210 | 220 | 11,000 | 2,200 |
| 1999-02-22 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-02-17 | 186 | 186 | 185 | 185 | 10,000 | 1,850 |
| 1999-02-02 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1999-02-01 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1999-01-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-01-27 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1999-01-25 | 218 | 219 | 218 | 219 | 6,000 | 2,190 |
| 1999-01-21 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 1999-01-20 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-01-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-01-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1999-01-05 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株