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
2002-12-30	225	239	225	239	5,000	2,390
2002-12-27	222	222	222	222	2,000	2,220
2002-12-26	225	225	225	225	1,000	2,250
2002-12-25	231	231	225	225	5,000	2,250
2002-12-24	220	225	220	222	14,000	2,220
2002-12-20	225	225	222	222	3,000	2,220
2002-12-19	225	225	225	225	8,000	2,250
2002-12-18	230	230	230	230	6,000	2,300
2002-12-17	230	230	230	230	1,000	2,300
2002-12-16	231	231	230	230	8,000	2,300
2002-12-12	231	232	231	231	4,000	2,310
2002-12-10	250	250	231	231	10,000	2,310
2002-12-09	231	231	230	230	3,000	2,300
2002-12-06	225	225	225	225	8,000	2,250
2002-12-05	250	255	250	255	4,000	2,550
2002-12-02	250	250	250	250	3,000	2,500
2002-11-29	255	255	250	250	19,000	2,500
2002-11-28	240	250	240	250	4,000	2,500
2002-11-25	230	255	230	255	5,000	2,550
2002-11-21	223	223	223	223	1,000	2,230
2002-11-20	222	222	222	222	1,000	2,220
2002-11-19	222	222	222	222	6,000	2,220
2002-11-18	220	222	220	222	5,000	2,220
2002-11-15	220	220	220	220	1,000	2,200
2002-11-12	220	220	220	220	1,000	2,200
2002-11-11	225	225	225	225	5,000	2,250
2002-11-08	220	220	220	220	5,000	2,200
2002-11-07	230	230	220	220	5,000	2,200
2002-11-05	250	260	250	260	2,000	2,600
2002-11-01	230	230	230	230	2,000	2,300
2002-10-31	230	230	230	230	1,000	2,300
2002-10-25	235	235	235	235	3,000	2,350
2002-10-23	235	235	230	230	2,000	2,300
2002-10-21	235	235	235	235	2,000	2,350
2002-10-16	230	230	230	230	1,000	2,300
2002-10-10	230	230	230	230	2,000	2,300
2002-10-09	230	230	230	230	2,000	2,300
2002-10-08	230	230	220	230	5,000	2,300
2002-10-04	235	235	230	230	3,000	2,300
2002-10-02	244	244	244	244	1,000	2,440
2002-10-01	230	230	230	230	1,000	2,300
2002-09-26	230	230	230	230	1,000	2,300
2002-09-25	250	250	250	250	4,000	2,500
2002-09-24	228	228	228	228	1,000	2,280
2002-09-19	238	238	238	238	1,000	2,380
2002-09-18	222	228	222	228	5,000	2,280
2002-09-06	240	260	240	260	4,000	2,600
2002-09-03	240	240	240	240	1,000	2,400
2002-08-28	230	240	230	240	6,000	2,400
2002-08-27	230	230	228	228	7,000	2,280
2002-08-26	230	230	230	230	1,000	2,300
2002-08-23	250	250	250	250	3,000	2,500
2002-08-22	225	250	225	250	18,000	2,500
2002-08-21	239	250	239	250	5,000	2,500
2002-08-20	230	235	230	235	3,000	2,350
2002-08-19	225	225	225	225	1,000	2,250
2002-08-16	220	220	220	220	5,000	2,200
2002-08-14	235	244	235	244	2,000	2,440
2002-08-13	239	239	239	239	2,000	2,390
2002-08-12	215	215	215	215	1,000	2,150
2002-08-09	215	215	215	215	1,000	2,150
2002-08-07	215	215	215	215	1,000	2,150
2002-08-06	213	213	210	210	4,000	2,100
2002-08-02	230	230	220	220	4,000	2,200
2002-07-25	223	229	222	222	4,000	2,220
2002-07-23	222	222	222	222	1,000	2,220
2002-07-17	220	220	220	220	2,000	2,200
2002-07-16	220	220	220	220	1,000	2,200
2002-07-12	220	220	220	220	1,000	2,200
2002-07-05	260	260	251	251	10,000	2,510
2002-07-04	206	206	205	206	6,000	2,060
2002-07-02	215	215	215	215	1,000	2,150
2002-06-28	215	215	215	215	1,000	2,150
2002-06-26	215	215	215	215	1,000	2,150
2002-06-25	219	224	219	224	3,000	2,240
2002-06-21	205	205	205	205	1,000	2,050
2002-06-20	205	205	200	200	10,000	2,000
2002-06-18	210	210	210	210	2,000	2,100
2002-06-11	215	215	215	215	2,000	2,150
2002-06-04	225	225	221	221	2,000	2,210
2002-05-28	260	260	240	240	5,000	2,400
2002-05-27	220	230	220	230	9,000	2,300
2002-05-24	219	220	219	220	3,000	2,200
2002-05-23	215	215	215	215	2,000	2,150
2002-05-22	214	214	214	214	1,000	2,140
2002-05-20	210	210	210	210	1,000	2,100
2002-05-16	210	210	210	210	5,000	2,100
2002-05-14	210	210	210	210	1,000	2,100
2002-05-13	210	210	210	210	2,000	2,100
2002-05-09	210	210	210	210	4,000	2,100
2002-05-08	210	210	210	210	1,000	2,100
2002-05-02	217	217	217	217	3,000	2,170
2002-04-25	205	220	205	220	6,000	2,200
2002-04-24	201	201	200	200	3,000	2,000
2002-04-23	198	198	198	198	2,000	1,980
2002-04-17	196	196	196	196	3,000	1,960
2002-04-02	200	200	200	200	1,000	2,000
2002-03-25	195	214	195	214	6,000	2,140
2002-03-13	211	211	211	211	2,000	2,110
2002-03-12	211	211	206	206	2,000	2,060
2002-03-06	206	206	205	205	3,000	2,050
2002-03-05	205	205	205	205	2,000	2,050
2002-03-04	220	220	220	220	1,000	2,200
2002-02-25	215	222	215	222	4,000	2,220
2002-02-22	206	206	206	206	1,000	2,060
2002-02-21	205	205	205	205	1,000	2,050
2002-02-20	206	206	205	205	2,000	2,050
2002-02-19	206	206	206	206	1,000	2,060
2002-02-18	205	205	205	205	5,000	2,050
2002-02-15	205	205	205	205	1,000	2,050
2002-02-07	205	205	205	205	1,000	2,050
2002-02-06	205	205	205	205	1,000	2,050
2002-02-05	205	205	205	205	1,000	2,050
2002-02-04	215	215	215	215	1,000	2,150
2002-01-31	205	205	205	205	1,000	2,050
2002-01-25	229	229	228	228	4,000	2,280
2002-01-23	206	206	206	206	1,000	2,060
2002-01-17	205	205	205	205	10,000	2,050
2002-01-09	206	206	206	206	2,000	2,060
2002-01-07	229	229	229	229	1,000	2,290

分割・併合履歴： [2017-09-27]1株→0.1株