1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2004年

9311 アサガミ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303463463463461,0003,460
2004-12-243703753703755,0003,750
2004-12-2134136532036546,0003,650
2004-12-203503653453456,0003,450
2004-12-173903903653652,0003,650
2004-12-163853853853851,0003,850
2004-12-154054054004002,0004,000
2004-12-144204204204201,0004,200
2004-12-134054104054102,0004,100
2004-12-104204204204203,0004,200
2004-12-094204204204205,0004,200
2004-12-084254254254252,0004,250
2004-12-074354454354459,0004,450
2004-12-064234234204205,0004,200
2004-12-034224224214213,0004,210
2004-12-024224224224222,0004,220
2004-12-014194204194205,0004,200
2004-11-304214214194195,0004,190
2004-11-294224254204208,0004,200
2004-11-264224224224222,0004,220
2004-11-254324324224225,0004,220
2004-11-184204204154155,0004,150
2004-11-174224224204208,0004,200
2004-11-164244244214214,0004,210
2004-11-124234234234231,0004,230
2004-11-114234234234233,0004,230
2004-11-094234234234231,0004,230
2004-11-084254254234234,0004,230
2004-11-054254254254255,0004,250
2004-11-0443343342142111,0004,210
2004-11-024334334334332,0004,330
2004-10-264354354354351,0004,350
2004-10-255015015015013,0005,010
2004-10-214204204204201,0004,200
2004-10-194204204204201,0004,200
2004-10-184214214204203,0004,200
2004-10-144204204204202,0004,200
2004-10-134204204204201,0004,200
2004-10-124204204204201,0004,200
2004-10-084204204204201,0004,200
2004-10-074204204204201,0004,200
2004-10-064184194184195,0004,190
2004-10-044194194184182,0004,180
2004-10-014184184184182,0004,180
2004-09-304184184184184,0004,180
2004-09-284154154154151,0004,150
2004-09-274154154154152,0004,150
2004-09-244154154154156,0004,150
2004-09-214144144144141,0004,140
2004-09-174144144144145,0004,140
2004-09-154154154154153,0004,150
2004-09-134144144144141,0004,140
2004-09-104144144144141,0004,140
2004-09-074104144104143,0004,140
2004-09-034104154104153,0004,150
2004-08-314194194194191,0004,190
2004-08-264094104084108,0004,100
2004-08-254194194194193,0004,190
2004-08-244154154154152,0004,150
2004-08-234104104104101,0004,100
2004-08-204104104104102,0004,100
2004-08-194104104104101,0004,100
2004-08-184104104104101,0004,100
2004-08-164194194194191,0004,190
2004-08-124004004004001,0004,000
2004-08-114004004004001,0004,000
2004-08-104004004004004,0004,000
2004-08-064004004004001,0004,000
2004-08-044004004004002,0004,000
2004-08-0340840839839816,0003,980
2004-08-024124124084089,0004,080
2004-07-304034034034032,0004,030
2004-07-2938340338340310,0004,030
2004-07-284084084084083,0004,080
2004-07-274084084084082,0004,080
2004-07-264104104104103,0004,100
2004-07-234154154084083,0004,080
2004-07-224114114104103,0004,100
2004-07-214114114084108,0004,100
2004-07-204104104104101,0004,100
2004-07-164094094094091,0004,090
2004-07-134194194194191,0004,190
2004-07-124104104104105,0004,100
2004-07-094104104104106,0004,100
2004-07-084104104104105,0004,100
2004-07-074194194094096,0004,090
2004-07-064094094094092,0004,090
2004-07-054094094094091,0004,090
2004-07-014244244094097,0004,090
2004-06-3040040937740911,0004,090
2004-06-284004003903907,0003,900
2004-06-254014014004004,0004,000
2004-06-224004004004002,0004,000
2004-06-214004004004005,0004,000
2004-06-174004004004005,0004,000
2004-06-164004004004002,0004,000
2004-06-144004004004009,0004,000
2004-06-114004004004002,0004,000
2004-06-104004004004001,0004,000
2004-06-034104104104101,0004,100
2004-06-024104104104101,0004,100
2004-05-274074074074072,0004,070
2004-05-264094094094091,0004,090
2004-05-254194194194192,0004,190
2004-05-214004003954005,0004,000
2004-05-194104104104102,0004,100
2004-05-184184184164162,0004,160
2004-05-174184184184183,0004,180
2004-05-144184184184181,0004,180
2004-05-124204204204202,0004,200
2004-05-114184184184181,0004,180
2004-05-104204204204202,0004,200
2004-05-064204204204201,0004,200
2004-04-284154204154204,0004,200
2004-04-274154154154152,0004,150
2004-04-264204204154156,0004,150
2004-04-234274274274271,0004,270
2004-04-224204224204213,0004,210
2004-04-214204204204202,0004,200
2004-04-1641642941642911,0004,290
2004-04-144114154114152,0004,150
2004-04-1341541541041010,0004,100
2004-04-124204204054105,0004,100
2004-04-074204304204302,0004,300
2004-04-064204204204204,0004,200
2004-04-054304304204204,0004,200
2004-04-0242042042042011,0004,200
2004-03-304204204204205,0004,200
2004-03-294204204204203,0004,200
2004-03-264204204204202,0004,200
2004-03-254204304204309,0004,300
2004-03-244204204204201,0004,200
2004-03-234254254254251,0004,250
2004-03-194204204204201,0004,200
2004-03-124204204104103,0004,100
2004-03-114254304254303,0004,300
2004-03-104304304254253,0004,250
2004-03-084204204204201,0004,200
2004-03-024204304204302,0004,300
2004-03-014104104104101,0004,100
2004-02-254074074074072,0004,070
2004-02-243823823823821,0003,820
2004-02-233803803803807,0003,800
2004-02-203803803803801,0003,800
2004-02-183803803803803,0003,800
2004-02-063803803803803,0003,800
2004-02-043803803803805,0003,800
2004-02-033803803803802,0003,800
2004-02-023703703703701,0003,700
2004-01-303803803603705,0003,700
2004-01-293803803803802,0003,800
2004-01-283803803803801,0003,800
2004-01-273893893703895,0003,890
2004-01-2633639533637015,0003,700
2004-01-233373373263356,0003,350
2004-01-223403403403401,0003,400
2004-01-203243243203204,0003,200
2004-01-153213223213222,0003,220
2004-01-133213213213211,0003,210
2004-01-093203203203202,0003,200
2004-01-073223223223221,0003,220
2004-01-063453453203209,0003,200

分割・併合履歴 ： [2017-09-27]1株→0.1株