1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2002年

9311 アサガミ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302252392252395,0002,390
2002-12-272222222222222,0002,220
2002-12-262252252252251,0002,250
2002-12-252312312252255,0002,250
2002-12-2422022522022214,0002,220
2002-12-202252252222223,0002,220
2002-12-192252252252258,0002,250
2002-12-182302302302306,0002,300
2002-12-172302302302301,0002,300
2002-12-162312312302308,0002,300
2002-12-122312322312314,0002,310
2002-12-1025025023123110,0002,310
2002-12-092312312302303,0002,300
2002-12-062252252252258,0002,250
2002-12-052502552502554,0002,550
2002-12-022502502502503,0002,500
2002-11-2925525525025019,0002,500
2002-11-282402502402504,0002,500
2002-11-252302552302555,0002,550
2002-11-212232232232231,0002,230
2002-11-202222222222221,0002,220
2002-11-192222222222226,0002,220
2002-11-182202222202225,0002,220
2002-11-152202202202201,0002,200
2002-11-122202202202201,0002,200
2002-11-112252252252255,0002,250
2002-11-082202202202205,0002,200
2002-11-072302302202205,0002,200
2002-11-052502602502602,0002,600
2002-11-012302302302302,0002,300
2002-10-312302302302301,0002,300
2002-10-252352352352353,0002,350
2002-10-232352352302302,0002,300
2002-10-212352352352352,0002,350
2002-10-162302302302301,0002,300
2002-10-102302302302302,0002,300
2002-10-092302302302302,0002,300
2002-10-082302302202305,0002,300
2002-10-042352352302303,0002,300
2002-10-022442442442441,0002,440
2002-10-012302302302301,0002,300
2002-09-262302302302301,0002,300
2002-09-252502502502504,0002,500
2002-09-242282282282281,0002,280
2002-09-192382382382381,0002,380
2002-09-182222282222285,0002,280
2002-09-062402602402604,0002,600
2002-09-032402402402401,0002,400
2002-08-282302402302406,0002,400
2002-08-272302302282287,0002,280
2002-08-262302302302301,0002,300
2002-08-232502502502503,0002,500
2002-08-2222525022525018,0002,500
2002-08-212392502392505,0002,500
2002-08-202302352302353,0002,350
2002-08-192252252252251,0002,250
2002-08-162202202202205,0002,200
2002-08-142352442352442,0002,440
2002-08-132392392392392,0002,390
2002-08-122152152152151,0002,150
2002-08-092152152152151,0002,150
2002-08-072152152152151,0002,150
2002-08-062132132102104,0002,100
2002-08-022302302202204,0002,200
2002-07-252232292222224,0002,220
2002-07-232222222222221,0002,220
2002-07-172202202202202,0002,200
2002-07-162202202202201,0002,200
2002-07-122202202202201,0002,200
2002-07-0526026025125110,0002,510
2002-07-042062062052066,0002,060
2002-07-022152152152151,0002,150
2002-06-282152152152151,0002,150
2002-06-262152152152151,0002,150
2002-06-252192242192243,0002,240
2002-06-212052052052051,0002,050
2002-06-2020520520020010,0002,000
2002-06-182102102102102,0002,100
2002-06-112152152152152,0002,150
2002-06-042252252212212,0002,210
2002-05-282602602402405,0002,400
2002-05-272202302202309,0002,300
2002-05-242192202192203,0002,200
2002-05-232152152152152,0002,150
2002-05-222142142142141,0002,140
2002-05-202102102102101,0002,100
2002-05-162102102102105,0002,100
2002-05-142102102102101,0002,100
2002-05-132102102102102,0002,100
2002-05-092102102102104,0002,100
2002-05-082102102102101,0002,100
2002-05-022172172172173,0002,170
2002-04-252052202052206,0002,200
2002-04-242012012002003,0002,000
2002-04-231981981981982,0001,980
2002-04-171961961961963,0001,960
2002-04-022002002002001,0002,000
2002-03-251952141952146,0002,140
2002-03-132112112112112,0002,110
2002-03-122112112062062,0002,060
2002-03-062062062052053,0002,050
2002-03-052052052052052,0002,050
2002-03-042202202202201,0002,200
2002-02-252152222152224,0002,220
2002-02-222062062062061,0002,060
2002-02-212052052052051,0002,050
2002-02-202062062052052,0002,050
2002-02-192062062062061,0002,060
2002-02-182052052052055,0002,050
2002-02-152052052052051,0002,050
2002-02-072052052052051,0002,050
2002-02-062052052052051,0002,050
2002-02-052052052052051,0002,050
2002-02-042152152152151,0002,150
2002-01-312052052052051,0002,050
2002-01-252292292282284,0002,280
2002-01-232062062062061,0002,060
2002-01-1720520520520510,0002,050
2002-01-092062062062062,0002,060
2002-01-072292292292291,0002,290

分割・併合履歴 ： [2017-09-27]1株→0.1株