9311 アサガミ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2006-12-28 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-12-27 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 2006-12-25 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 2006-12-22 | 531 | 531 | 521 | 531 | 7,000 | 5,310 |
| 2006-12-21 | 530 | 539 | 530 | 539 | 2,000 | 5,390 |
| 2006-12-19 | 548 | 558 | 548 | 558 | 2,000 | 5,580 |
| 2006-12-18 | 526 | 538 | 526 | 538 | 6,000 | 5,380 |
| 2006-12-15 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 2006-12-14 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2006-12-13 | 527 | 527 | 517 | 517 | 3,000 | 5,170 |
| 2006-12-12 | 517 | 527 | 517 | 527 | 2,000 | 5,270 |
| 2006-12-08 | 532 | 532 | 512 | 532 | 4,000 | 5,320 |
| 2006-12-07 | 531 | 533 | 531 | 533 | 12,000 | 5,330 |
| 2006-12-05 | 498 | 503 | 498 | 503 | 3,000 | 5,030 |
| 2006-12-04 | 511 | 518 | 511 | 518 | 2,000 | 5,180 |
| 2006-12-01 | 505 | 510 | 505 | 510 | 6,000 | 5,100 |
| 2006-11-29 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2006-11-24 | 509 | 509 | 509 | 509 | 6,000 | 5,090 |
| 2006-11-22 | 508 | 508 | 500 | 500 | 3,000 | 5,000 |
| 2006-11-21 | 500 | 506 | 500 | 506 | 2,000 | 5,060 |
| 2006-11-20 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2006-11-16 | 507 | 507 | 507 | 507 | 1,000 | 5,070 |
| 2006-11-15 | 503 | 507 | 500 | 507 | 5,000 | 5,070 |
| 2006-11-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2006-11-13 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2006-11-10 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2006-11-02 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2006-10-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2006-10-25 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 2006-10-24 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2006-10-23 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
| 2006-10-20 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 2006-10-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-10-16 | 532 | 541 | 531 | 541 | 4,000 | 5,410 |
| 2006-10-11 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2006-10-06 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2006-10-05 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2006-09-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-09-28 | 530 | 539 | 530 | 539 | 2,000 | 5,390 |
| 2006-09-25 | 538 | 538 | 538 | 538 | 4,000 | 5,380 |
| 2006-09-22 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 2006-09-21 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-09-19 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2006-09-14 | 540 | 540 | 530 | 530 | 6,000 | 5,300 |
| 2006-09-13 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 2006-09-12 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2006-09-07 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 2006-09-06 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2006-09-05 | 521 | 530 | 521 | 530 | 6,000 | 5,300 |
| 2006-09-04 | 520 | 530 | 520 | 521 | 5,000 | 5,210 |
| 2006-09-01 | 530 | 532 | 530 | 532 | 4,000 | 5,320 |
| 2006-08-31 | 528 | 528 | 528 | 528 | 1,000 | 5,280 |
| 2006-08-29 | 548 | 548 | 532 | 532 | 3,000 | 5,320 |
| 2006-08-28 | 540 | 547 | 540 | 547 | 2,000 | 5,470 |
| 2006-08-25 | 555 | 555 | 555 | 555 | 6,000 | 5,550 |
| 2006-08-24 | 538 | 538 | 537 | 537 | 2,000 | 5,370 |
| 2006-08-17 | 526 | 536 | 526 | 536 | 2,000 | 5,360 |
| 2006-08-16 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 2006-08-15 | 531 | 540 | 531 | 540 | 2,000 | 5,400 |
| 2006-08-14 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 2006-08-04 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2006-08-02 | 522 | 530 | 522 | 530 | 3,000 | 5,300 |
| 2006-07-31 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2006-07-28 | 500 | 509 | 500 | 509 | 5,000 | 5,090 |
| 2006-07-27 | 504 | 504 | 500 | 500 | 6,000 | 5,000 |
| 2006-07-26 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 2006-07-25 | 528 | 538 | 508 | 508 | 6,000 | 5,080 |
| 2006-07-24 | 517 | 517 | 506 | 506 | 5,000 | 5,060 |
| 2006-07-20 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2006-07-14 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 2006-07-13 | 536 | 536 | 525 | 535 | 10,000 | 5,350 |
| 2006-07-07 | 579 | 579 | 579 | 579 | 12,000 | 5,790 |
| 2006-07-06 | 556 | 557 | 556 | 557 | 2,000 | 5,570 |
| 2006-07-05 | 557 | 557 | 556 | 556 | 2,000 | 5,560 |
| 2006-07-04 | 577 | 577 | 555 | 555 | 3,000 | 5,550 |
| 2006-07-03 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 2006-06-30 | 573 | 576 | 570 | 576 | 4,000 | 5,760 |
| 2006-06-23 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2006-06-22 | 550 | 560 | 550 | 560 | 3,000 | 5,600 |
| 2006-06-21 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 2006-06-20 | 541 | 541 | 541 | 541 | 4,000 | 5,410 |
| 2006-06-19 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2006-06-15 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-06-14 | 530 | 530 | 510 | 510 | 6,000 | 5,100 |
| 2006-06-13 | 540 | 540 | 530 | 530 | 5,000 | 5,300 |
| 2006-06-12 | 558 | 568 | 558 | 568 | 2,000 | 5,680 |
| 2006-06-09 | 569 | 578 | 569 | 578 | 3,000 | 5,780 |
| 2006-06-08 | 567 | 567 | 542 | 551 | 12,000 | 5,510 |
| 2006-06-07 | 572 | 582 | 572 | 578 | 7,000 | 5,780 |
| 2006-06-06 | 574 | 574 | 551 | 551 | 5,000 | 5,510 |
| 2006-06-02 | 604 | 604 | 604 | 604 | 2,000 | 6,040 |
| 2006-06-01 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 2006-05-30 | 600 | 600 | 599 | 599 | 5,000 | 5,990 |
| 2006-05-26 | 620 | 620 | 600 | 600 | 6,000 | 6,000 |
| 2006-05-25 | 669 | 676 | 635 | 635 | 8,000 | 6,350 |
| 2006-05-24 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2006-05-23 | 650 | 650 | 620 | 620 | 4,000 | 6,200 |
| 2006-05-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2006-05-19 | 613 | 622 | 613 | 622 | 2,000 | 6,220 |
| 2006-05-18 | 592 | 603 | 592 | 603 | 5,000 | 6,030 |
| 2006-05-17 | 593 | 593 | 592 | 592 | 6,000 | 5,920 |
| 2006-05-16 | 592 | 592 | 590 | 590 | 12,000 | 5,900 |
| 2006-05-15 | 622 | 622 | 622 | 622 | 5,000 | 6,220 |
| 2006-05-12 | 652 | 652 | 652 | 652 | 2,000 | 6,520 |
| 2006-05-11 | 656 | 656 | 656 | 656 | 1,000 | 6,560 |
| 2006-05-10 | 676 | 676 | 656 | 656 | 3,000 | 6,560 |
| 2006-05-09 | 686 | 686 | 676 | 680 | 3,000 | 6,800 |
| 2006-04-28 | 695 | 706 | 695 | 706 | 4,000 | 7,060 |
| 2006-04-26 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 2006-04-25 | 716 | 716 | 710 | 710 | 4,000 | 7,100 |
| 2006-04-20 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 2006-04-19 | 716 | 724 | 714 | 724 | 4,000 | 7,240 |
| 2006-04-17 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 2006-04-13 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 2006-04-12 | 732 | 732 | 725 | 725 | 3,000 | 7,250 |
| 2006-04-11 | 743 | 745 | 743 | 745 | 2,000 | 7,450 |
| 2006-04-10 | 743 | 743 | 743 | 743 | 1,000 | 7,430 |
| 2006-04-07 | 738 | 743 | 738 | 743 | 2,000 | 7,430 |
| 2006-04-06 | 727 | 738 | 718 | 738 | 6,000 | 7,380 |
| 2006-04-04 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 2006-04-03 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 2006-03-31 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 2006-03-30 | 712 | 716 | 706 | 715 | 7,000 | 7,150 |
| 2006-03-29 | 690 | 702 | 690 | 702 | 7,000 | 7,020 |
| 2006-03-28 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 2006-03-27 | 685 | 688 | 681 | 688 | 20,000 | 6,880 |
| 2006-03-24 | 734 | 734 | 734 | 734 | 3,000 | 7,340 |
| 2006-03-23 | 710 | 725 | 710 | 725 | 3,000 | 7,250 |
| 2006-03-22 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 2006-03-20 | 726 | 726 | 726 | 726 | 1,000 | 7,260 |
| 2006-03-17 | 670 | 720 | 670 | 720 | 14,000 | 7,200 |
| 2006-03-16 | 718 | 718 | 700 | 700 | 10,000 | 7,000 |
| 2006-03-15 | 744 | 744 | 738 | 738 | 9,000 | 7,380 |
| 2006-03-14 | 749 | 749 | 749 | 749 | 2,000 | 7,490 |
| 2006-03-13 | 767 | 767 | 750 | 759 | 8,000 | 7,590 |
| 2006-03-10 | 765 | 765 | 749 | 757 | 9,000 | 7,570 |
| 2006-03-09 | 753 | 760 | 747 | 760 | 9,000 | 7,600 |
| 2006-03-07 | 781 | 781 | 760 | 775 | 8,000 | 7,750 |
| 2006-03-03 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 2006-03-02 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 2006-03-01 | 810 | 810 | 795 | 810 | 12,000 | 8,100 |
| 2006-02-28 | 810 | 810 | 801 | 810 | 3,000 | 8,100 |
| 2006-02-27 | 831 | 831 | 801 | 801 | 4,000 | 8,010 |
| 2006-02-24 | 851 | 851 | 811 | 831 | 4,000 | 8,310 |
| 2006-02-23 | 790 | 790 | 772 | 772 | 5,000 | 7,720 |
| 2006-02-21 | 757 | 757 | 757 | 757 | 1,000 | 7,570 |
| 2006-02-20 | 778 | 778 | 777 | 777 | 7,000 | 7,770 |
| 2006-02-17 | 829 | 829 | 800 | 800 | 7,000 | 8,000 |
| 2006-02-15 | 843 | 847 | 830 | 830 | 5,000 | 8,300 |
| 2006-02-14 | 790 | 824 | 790 | 824 | 8,000 | 8,240 |
| 2006-02-13 | 840 | 840 | 810 | 810 | 9,000 | 8,100 |
| 2006-02-10 | 860 | 860 | 850 | 850 | 6,000 | 8,500 |
| 2006-02-09 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 2006-02-08 | 855 | 855 | 840 | 840 | 7,000 | 8,400 |
| 2006-02-07 | 878 | 880 | 840 | 850 | 25,000 | 8,500 |
| 2006-02-06 | 862 | 878 | 857 | 860 | 14,000 | 8,600 |
| 2006-02-03 | 858 | 867 | 857 | 867 | 5,000 | 8,670 |
| 2006-02-02 | 870 | 872 | 855 | 855 | 9,000 | 8,550 |
| 2006-02-01 | 906 | 906 | 880 | 890 | 9,000 | 8,900 |
| 2006-01-31 | 929 | 929 | 911 | 911 | 5,000 | 9,110 |
| 2006-01-30 | 932 | 940 | 931 | 940 | 15,000 | 9,400 |
| 2006-01-27 | 842 | 850 | 832 | 850 | 9,000 | 8,500 |
| 2006-01-26 | 807 | 832 | 807 | 832 | 4,000 | 8,320 |
| 2006-01-25 | 810 | 810 | 800 | 810 | 7,000 | 8,100 |
| 2006-01-24 | 800 | 810 | 800 | 810 | 8,000 | 8,100 |
| 2006-01-23 | 830 | 830 | 800 | 800 | 7,000 | 8,000 |
| 2006-01-20 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 2006-01-19 | 800 | 855 | 800 | 855 | 13,000 | 8,550 |
| 2006-01-18 | 901 | 901 | 870 | 870 | 8,000 | 8,700 |
| 2006-01-17 | 940 | 940 | 910 | 910 | 17,000 | 9,100 |
| 2006-01-16 | 953 | 953 | 940 | 940 | 7,000 | 9,400 |
| 2006-01-13 | 954 | 954 | 954 | 954 | 3,000 | 9,540 |
| 2006-01-12 | 956 | 957 | 956 | 957 | 2,000 | 9,570 |
| 2006-01-11 | 950 | 960 | 950 | 953 | 3,000 | 9,530 |
| 2006-01-10 | 950 | 950 | 945 | 945 | 14,000 | 9,450 |
| 2006-01-06 | 965 | 965 | 913 | 929 | 21,000 | 9,290 |
| 2006-01-05 | 985 | 985 | 980 | 985 | 9,000 | 9,850 |
| 2006-01-04 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株