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
1999-12-292502702502705,0002,700
1999-12-282512512512512,0002,510
1999-12-272512512512511,0002,510
1999-12-242702702702704,0002,700
1999-12-222532532532531,0002,530
1999-12-212512512512511,0002,510
1999-12-172702702702701,0002,700
1999-12-152702702702701,0002,700
1999-12-1429029529029510,0002,950
1999-12-132502502502501,0002,500
1999-12-092502502502501,0002,500
1999-12-082312502312503,0002,500
1999-12-072512512262262,0002,260
1999-12-022952952702703,0002,700
1999-11-292802802802802,0002,800
1999-11-262952952952952,0002,950
1999-11-252952952952953,0002,950
1999-11-242702702552706,0002,700
1999-11-223003003003002,0003,000
1999-11-192702702702701,0002,700
1999-11-122752752752751,0002,750
1999-11-103003003003006,0003,000
1999-11-093003003003004,0003,000
1999-11-0829831129831120,0003,110
1999-11-052972982972982,0002,980
1999-11-042522522522521,0002,520
1999-11-0230030030030011,0003,000
1999-11-012702982702987,0002,980
1999-10-282552552552551,0002,550
1999-10-252752752502506,0002,500
1999-10-1529030029030019,0003,000
1999-10-1428029028029011,0002,900
1999-10-1327028027027013,0002,700
1999-10-082602602412412,0002,410
1999-10-042902902902902,0002,900
1999-09-292902902902901,0002,900
1999-09-272903102902903,0002,900
1999-09-2429029029029012,0002,900
1999-09-212522522522521,0002,520
1999-09-202522522522521,0002,520
1999-09-172512522512523,0002,520
1999-09-162702702512516,0002,510
1999-09-132992992902909,0002,900
1999-09-1033533529929916,0002,990
1999-09-0933936031036036,0003,600
1999-09-0827631927631915,0003,190
1999-09-072922922772776,0002,770
1999-09-0627029527029515,0002,950
1999-09-032702702702702,0002,700
1999-09-0225726525026015,0002,600
1999-09-012382582382586,0002,580
1999-08-302382382382381,0002,380
1999-08-272372372372372,0002,370
1999-08-262362362362362,0002,360
1999-08-252512512512513,0002,510
1999-08-242552552412414,0002,410
1999-08-232552552552552,0002,550
1999-08-192552552502506,0002,500
1999-08-1725025525025514,0002,550
1999-08-162412512412513,0002,510
1999-08-132692702692704,0002,700
1999-08-122542602542603,0002,600
1999-08-1123625023625012,0002,500
1999-08-102442442442442,0002,440
1999-08-092312442312445,0002,440
1999-08-052312312312311,0002,310
1999-08-042402402402405,0002,400
1999-08-032502502502503,0002,500
1999-08-022312312302314,0002,310
1999-07-302302302302306,0002,300
1999-07-292502502502501,0002,500
1999-07-282502502502501,0002,500
1999-07-272412412312418,0002,410
1999-07-2626426525025011,0002,500
1999-07-2324026424026411,0002,640
1999-07-222302302252252,0002,250
1999-07-212252292252296,0002,290
1999-07-1622923020623012,0002,300
1999-07-1522522520120116,0002,010
1999-07-122252302252302,0002,300
1999-07-0923123523023010,0002,300
1999-07-082302302302301,0002,300
1999-07-0723524022022013,0002,200
1999-07-062002002002004,0002,000
1999-07-052152151922005,0002,000
1999-07-022152152152154,0002,150
1999-07-012012012012011,0002,010
1999-06-292002002002001,0002,000
1999-06-252152152102106,0002,100
1999-06-242092092092093,0002,090
1999-06-221921921921921,0001,920
1999-06-162002002002001,0002,000
1999-06-112092091911913,0001,910
1999-06-091911911911915,0001,910
1999-06-081911911911911,0001,910
1999-06-071891891891891,0001,890
1999-06-042002002002001,0002,000
1999-06-032052152052157,0002,150
1999-06-022102102012109,0002,100
1999-05-281892001892003,0002,000
1999-05-261881881881881,0001,880
1999-05-252002072002075,0002,070
1999-05-241951951951951,0001,950
1999-05-172002002002001,0002,000
1999-05-141951951951955,0001,950
1999-05-131911911911911,0001,910
1999-05-111881881881881,0001,880
1999-05-102082082082085,0002,080
1999-05-0718318318318310,0001,830
1999-04-232082082082085,0002,080
1999-04-221951951951951,0001,950
1999-04-201951951951951,0001,950
1999-04-191961961961961,0001,960
1999-04-162142142142142,0002,140
1999-04-141951951951951,0001,950
1999-04-132152152152151,0002,150
1999-04-1218718718118111,0001,810
1999-04-0920922020922014,0002,200
1999-04-061841841841841,0001,840
1999-04-052062062062061,0002,060
1999-04-022082081831835,0001,830
1999-03-301811811811813,0001,810
1999-03-252002082002085,0002,080
1999-03-241951951951953,0001,950
1999-03-231951951951951,0001,950
1999-03-171891891891894,0001,890
1999-03-151881881881882,0001,880
1999-03-101871871871871,0001,870
1999-03-081871871871872,0001,870
1999-03-051901901901903,0001,900
1999-03-041921921901902,0001,900
1999-03-031871871871875,0001,870
1999-03-022202202202204,0002,200
1999-02-252102102102105,0002,100
1999-02-2321022021022011,0002,200
1999-02-222102102102102,0002,100
1999-02-1718618618518510,0001,850
1999-02-022102102102104,0002,100
1999-02-012012012012012,0002,010
1999-01-282002002002002,0002,000
1999-01-271951951951954,0001,950
1999-01-252182192182196,0002,190
1999-01-211921921921924,0001,920
1999-01-201881881881881,0001,880
1999-01-111851851851851,0001,850
1999-01-071851851851851,0001,850
1999-01-052202202202204,0002,200

分割・併合履歴 : [2017-09-27]1株→0.1株