9311 アサガミ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 205 | 216 | 205 | 216 | 9,000 | 2,160 |
| 2001-12-21 | 206 | 206 | 205 | 205 | 6,000 | 2,050 |
| 2001-12-19 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2001-12-14 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2001-12-10 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-12-07 | 285 | 285 | 285 | 285 | 9,000 | 2,850 |
| 2001-12-06 | 207 | 210 | 207 | 210 | 12,000 | 2,100 |
| 2001-12-05 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-12-04 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2001-11-27 | 205 | 214 | 205 | 214 | 7,000 | 2,140 |
| 2001-11-22 | 209 | 210 | 209 | 210 | 4,000 | 2,100 |
| 2001-11-21 | 202 | 205 | 202 | 205 | 5,000 | 2,050 |
| 2001-11-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-11-19 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-11-16 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 2001-11-14 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-11-13 | 200 | 200 | 190 | 190 | 10,000 | 1,900 |
| 2001-11-12 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2001-11-08 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-11-06 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-11-02 | 209 | 209 | 204 | 204 | 3,000 | 2,040 |
| 2001-11-01 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2001-10-31 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2001-10-30 | 206 | 206 | 203 | 203 | 19,000 | 2,030 |
| 2001-10-29 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2001-10-26 | 204 | 214 | 204 | 214 | 6,000 | 2,140 |
| 2001-10-25 | 198 | 200 | 195 | 200 | 17,000 | 2,000 |
| 2001-10-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-10-18 | 164 | 172 | 164 | 172 | 3,000 | 1,720 |
| 2001-10-11 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-10-10 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2001-10-09 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2001-10-05 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2001-10-04 | 155 | 165 | 155 | 165 | 8,000 | 1,650 |
| 2001-10-03 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-10-02 | 159 | 160 | 152 | 152 | 11,000 | 1,520 |
| 2001-10-01 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2001-09-25 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2001-09-21 | 149 | 149 | 145 | 145 | 6,000 | 1,450 |
| 2001-09-20 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-09-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-09-17 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-09-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-09-11 | 160 | 160 | 160 | 160 | 44,000 | 1,600 |
| 2001-09-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2001-09-04 | 161 | 161 | 148 | 148 | 8,000 | 1,480 |
| 2001-08-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-08-27 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2001-08-24 | 186 | 189 | 181 | 189 | 11,000 | 1,890 |
| 2001-08-23 | 170 | 170 | 167 | 167 | 2,000 | 1,670 |
| 2001-08-22 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2001-08-20 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-08-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-08-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-08-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-08-03 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-08-02 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2001-08-01 | 173 | 173 | 158 | 159 | 9,000 | 1,590 |
| 2001-07-25 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2001-07-24 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2001-07-23 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2001-07-12 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2001-07-11 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2001-07-10 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-07-06 | 199 | 199 | 199 | 199 | 15,000 | 1,990 |
| 2001-07-05 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2001-07-04 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2001-07-03 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-07-02 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2001-06-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-06-25 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2001-06-18 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-06-13 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-06-04 | 195 | 195 | 181 | 181 | 2,000 | 1,810 |
| 2001-06-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-05-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-05-25 | 183 | 198 | 181 | 198 | 6,000 | 1,980 |
| 2001-05-24 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2001-05-21 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-05-18 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-05-17 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2001-05-14 | 192 | 200 | 192 | 200 | 329,000 | 2,000 |
| 2001-05-10 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-05-08 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2001-05-02 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-05-01 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2001-04-27 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-04-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-04-25 | 200 | 205 | 200 | 205 | 7,000 | 2,050 |
| 2001-04-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-04-20 | 190 | 200 | 190 | 200 | 10,000 | 2,000 |
| 2001-04-18 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-04-06 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-04-05 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2001-04-03 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2001-04-02 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2001-03-27 | 197 | 197 | 197 | 197 | 20,000 | 1,970 |
| 2001-03-23 | 191 | 197 | 191 | 197 | 5,000 | 1,970 |
| 2001-03-22 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2001-03-16 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2001-03-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-03-13 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2001-03-12 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2001-03-09 | 190 | 198 | 190 | 190 | 71,000 | 1,900 |
| 2001-03-07 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2001-03-06 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2001-03-02 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2001-03-01 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2001-02-23 | 195 | 195 | 190 | 190 | 5,000 | 1,900 |
| 2001-02-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-02-21 | 182 | 190 | 182 | 190 | 2,000 | 1,900 |
| 2001-02-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-02-15 | 185 | 189 | 180 | 180 | 9,000 | 1,800 |
| 2001-02-14 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-02-09 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2001-02-02 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-01-26 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2001-01-25 | 195 | 195 | 177 | 177 | 8,000 | 1,770 |
| 2001-01-24 | 180 | 195 | 180 | 195 | 11,000 | 1,950 |
| 2001-01-23 | 181 | 181 | 178 | 178 | 3,000 | 1,780 |
| 2001-01-16 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-01-15 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2001-01-05 | 190 | 190 | 176 | 176 | 3,000 | 1,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株