9311 アサガミ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 319 | 324 | 319 | 324 | 2,000 | 3,240 |
| 2003-12-26 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2003-12-25 | 330 | 330 | 314 | 314 | 9,000 | 3,140 |
| 2003-12-24 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 2003-12-22 | 321 | 321 | 320 | 320 | 6,000 | 3,200 |
| 2003-12-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2003-12-10 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 2003-12-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-12-05 | 345 | 345 | 311 | 315 | 15,000 | 3,150 |
| 2003-12-04 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2003-12-03 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2003-12-02 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2003-12-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-11-27 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-11-26 | 344 | 344 | 340 | 340 | 2,000 | 3,400 |
| 2003-11-25 | 345 | 345 | 344 | 344 | 4,000 | 3,440 |
| 2003-11-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2003-11-20 | 310 | 325 | 310 | 325 | 4,000 | 3,250 |
| 2003-11-19 | 340 | 340 | 307 | 307 | 5,000 | 3,070 |
| 2003-11-18 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2003-11-17 | 345 | 345 | 340 | 340 | 3,000 | 3,400 |
| 2003-11-14 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-11-13 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2003-11-12 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2003-11-11 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
| 2003-11-10 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2003-11-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2003-11-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2003-11-05 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2003-11-04 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2003-10-31 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2003-10-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2003-10-29 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2003-10-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2003-10-24 | 339 | 339 | 300 | 300 | 6,000 | 3,000 |
| 2003-10-22 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2003-10-21 | 314 | 320 | 301 | 320 | 6,000 | 3,200 |
| 2003-10-16 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2003-10-15 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2003-10-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2003-10-08 | 315 | 315 | 305 | 305 | 2,000 | 3,050 |
| 2003-10-07 | 325 | 325 | 315 | 315 | 2,000 | 3,150 |
| 2003-10-06 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2003-10-03 | 301 | 325 | 301 | 325 | 3,000 | 3,250 |
| 2003-10-02 | 282 | 297 | 282 | 297 | 8,000 | 2,970 |
| 2003-10-01 | 265 | 267 | 265 | 267 | 100,000 | 2,670 |
| 2003-09-25 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 2003-09-24 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2003-09-22 | 267 | 267 | 266 | 266 | 3,000 | 2,660 |
| 2003-09-19 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2003-09-18 | 260 | 265 | 260 | 265 | 9,000 | 2,650 |
| 2003-09-16 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2003-09-12 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2003-09-11 | 259 | 259 | 259 | 259 | 4,000 | 2,590 |
| 2003-09-09 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2003-09-08 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2003-09-05 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2003-09-04 | 262 | 263 | 262 | 263 | 2,000 | 2,630 |
| 2003-09-03 | 273 | 273 | 260 | 260 | 5,000 | 2,600 |
| 2003-09-02 | 279 | 279 | 263 | 263 | 2,000 | 2,630 |
| 2003-08-25 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2003-08-20 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2003-08-19 | 285 | 290 | 285 | 290 | 4,000 | 2,900 |
| 2003-08-18 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2003-08-15 | 280 | 280 | 255 | 260 | 5,000 | 2,600 |
| 2003-08-14 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2003-08-04 | 252 | 257 | 252 | 257 | 5,000 | 2,570 |
| 2003-07-31 | 265 | 270 | 260 | 270 | 5,000 | 2,700 |
| 2003-07-30 | 281 | 289 | 281 | 289 | 8,000 | 2,890 |
| 2003-07-25 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2003-07-18 | 255 | 255 | 254 | 254 | 3,000 | 2,540 |
| 2003-07-17 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2003-07-07 | 274 | 274 | 274 | 274 | 7,000 | 2,740 |
| 2003-07-03 | 276 | 276 | 274 | 274 | 5,000 | 2,740 |
| 2003-07-02 | 276 | 276 | 266 | 266 | 2,000 | 2,660 |
| 2003-07-01 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2003-06-27 | 247 | 247 | 247 | 247 | 3,000 | 2,470 |
| 2003-06-25 | 259 | 264 | 259 | 264 | 3,000 | 2,640 |
| 2003-06-24 | 256 | 256 | 255 | 255 | 3,000 | 2,550 |
| 2003-06-13 | 245 | 245 | 244 | 244 | 2,000 | 2,440 |
| 2003-06-12 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2003-06-10 | 259 | 260 | 259 | 260 | 2,000 | 2,600 |
| 2003-06-05 | 285 | 290 | 285 | 290 | 12,000 | 2,900 |
| 2003-06-04 | 277 | 277 | 262 | 262 | 3,000 | 2,620 |
| 2003-05-27 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2003-05-26 | 280 | 280 | 277 | 277 | 7,000 | 2,770 |
| 2003-05-23 | 264 | 275 | 264 | 270 | 13,000 | 2,700 |
| 2003-05-22 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2003-05-21 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2003-05-20 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-05-19 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2003-05-16 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 2003-05-13 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-05-12 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-05-06 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-05-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-04-28 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2003-04-25 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2003-04-24 | 246 | 250 | 245 | 250 | 12,000 | 2,500 |
| 2003-04-23 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-04-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-04-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-03-25 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2003-03-24 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-03-20 | 241 | 241 | 241 | 241 | 50,000 | 2,410 |
| 2003-03-18 | 236 | 236 | 235 | 235 | 50,000 | 2,350 |
| 2003-03-13 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-03-12 | 235 | 250 | 235 | 250 | 11,000 | 2,500 |
| 2003-03-11 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2003-03-10 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2003-03-04 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2003-03-03 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2003-02-25 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2003-02-24 | 244 | 244 | 241 | 241 | 3,000 | 2,410 |
| 2003-02-14 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-02-13 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 2003-02-10 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-02-07 | 250 | 270 | 245 | 270 | 10,000 | 2,700 |
| 2003-02-04 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2003-02-03 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2003-01-31 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 2003-01-29 | 245 | 250 | 245 | 250 | 3,000 | 2,500 |
| 2003-01-24 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2003-01-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-01-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-01-08 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2003-01-07 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
