9311 アサガミ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2000-12-25 | 180 | 184 | 175 | 175 | 9,000 | 1,750 |
| 2000-12-22 | 180 | 184 | 180 | 184 | 3,000 | 1,840 |
| 2000-12-19 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2000-12-18 | 183 | 183 | 180 | 180 | 2,000 | 1,800 |
| 2000-12-14 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
| 2000-12-13 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2000-12-07 | 200 | 200 | 200 | 200 | 23,000 | 2,000 |
| 2000-12-05 | 184 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2000-12-04 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2000-11-28 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2000-11-24 | 196 | 200 | 196 | 200 | 6,000 | 2,000 |
| 2000-11-20 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2000-11-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-08 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2000-11-07 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2000-11-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-10-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-10-27 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-10-26 | 195 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2000-10-25 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2000-10-17 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-10-12 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-10-05 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2000-10-03 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-09-25 | 202 | 205 | 202 | 205 | 5,000 | 2,050 |
| 2000-09-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-09-19 | 187 | 200 | 187 | 200 | 11,000 | 2,000 |
| 2000-09-14 | 175 | 175 | 170 | 170 | 8,000 | 1,700 |
| 2000-09-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-09-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2000-09-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-09-04 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2000-08-31 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-08-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-08-25 | 200 | 200 | 199 | 199 | 12,000 | 1,990 |
| 2000-08-23 | 190 | 199 | 190 | 199 | 6,000 | 1,990 |
| 2000-08-22 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2000-08-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-08-15 | 180 | 200 | 180 | 200 | 3,000 | 2,000 |
| 2000-08-14 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-08-09 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-08-04 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-08-03 | 185 | 200 | 185 | 200 | 3,000 | 2,000 |
| 2000-08-02 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2000-07-25 | 205 | 209 | 200 | 209 | 8,000 | 2,090 |
| 2000-07-19 | 189 | 200 | 189 | 200 | 4,000 | 2,000 |
| 2000-07-14 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-07-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-07-11 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-07-10 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2000-07-07 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 2000-07-06 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-07-05 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-07-04 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2000-06-30 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2000-06-29 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-06-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-06-23 | 187 | 190 | 187 | 190 | 8,000 | 1,900 |
| 2000-06-22 | 182 | 182 | 172 | 172 | 9,000 | 1,720 |
| 2000-06-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2000-06-20 | 185 | 185 | 181 | 183 | 4,000 | 1,830 |
| 2000-06-13 | 190 | 190 | 185 | 185 | 4,000 | 1,850 |
| 2000-06-12 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-06-09 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2000-06-07 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-06-06 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-06-02 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-05-25 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2000-05-22 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2000-05-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-05-16 | 200 | 200 | 195 | 200 | 7,000 | 2,000 |
| 2000-05-15 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2000-05-02 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-04-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-04-25 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2000-04-20 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2000-04-19 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2000-04-04 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-03-31 | 250 | 260 | 250 | 260 | 8,000 | 2,600 |
| 2000-03-30 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2000-03-29 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-03-28 | 216 | 245 | 216 | 245 | 3,000 | 2,450 |
| 2000-03-27 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
| 2000-03-24 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 2000-03-23 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-03-22 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-03-17 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2000-03-16 | 240 | 245 | 240 | 245 | 3,000 | 2,450 |
| 2000-03-10 | 208 | 250 | 208 | 250 | 6,000 | 2,500 |
| 2000-03-09 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2000-03-08 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2000-03-06 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-03-02 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-03-01 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-02-29 | 259 | 259 | 230 | 230 | 7,000 | 2,300 |
| 2000-02-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-02-25 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2000-02-24 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-02-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-02-17 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2000-02-16 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-02-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-02-10 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-02-09 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-02-08 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2000-02-02 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2000-02-01 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2000-01-31 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-01-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-01-25 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-01-21 | 265 | 265 | 261 | 261 | 2,000 | 2,610 |
| 2000-01-14 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-01-05 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
