9311 アサガミ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 534 | 534 | 530 | 530 | 6,000 | 5,300 |
| 2007-12-19 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2007-12-11 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 2007-12-07 | 550 | 550 | 539 | 539 | 13,000 | 5,390 |
| 2007-12-06 | 495 | 500 | 495 | 500 | 4,000 | 5,000 |
| 2007-12-05 | 500 | 500 | 495 | 495 | 3,000 | 4,950 |
| 2007-12-04 | 488 | 488 | 488 | 488 | 2,000 | 4,880 |
| 2007-12-03 | 500 | 500 | 493 | 493 | 4,000 | 4,930 |
| 2007-11-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-11-29 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2007-11-26 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-11-22 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2007-11-21 | 511 | 511 | 500 | 500 | 7,000 | 5,000 |
| 2007-11-20 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2007-11-19 | 512 | 512 | 510 | 510 | 4,000 | 5,100 |
| 2007-11-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2007-11-15 | 528 | 528 | 525 | 525 | 3,000 | 5,250 |
| 2007-11-13 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2007-11-12 | 527 | 527 | 527 | 527 | 1,000 | 5,270 |
| 2007-11-09 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 2007-11-08 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 2007-11-07 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-11-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2007-11-05 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2007-11-02 | 593 | 593 | 593 | 593 | 2,000 | 5,930 |
| 2007-10-30 | 602 | 602 | 572 | 572 | 2,000 | 5,720 |
| 2007-10-29 | 632 | 632 | 631 | 631 | 3,000 | 6,310 |
| 2007-10-26 | 565 | 571 | 565 | 571 | 5,000 | 5,710 |
| 2007-10-25 | 571 | 571 | 571 | 571 | 4,000 | 5,710 |
| 2007-10-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-10-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-10-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-10-04 | 501 | 501 | 501 | 501 | 9,000 | 5,010 |
| 2007-10-03 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 2007-10-02 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2007-09-28 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 2007-09-27 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2007-09-25 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 2007-09-21 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 2007-09-20 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 2007-09-19 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2007-09-04 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-08-24 | 540 | 540 | 540 | 540 | 6,000 | 5,400 |
| 2007-08-20 | 539 | 549 | 539 | 549 | 2,000 | 5,490 |
| 2007-08-14 | 529 | 530 | 529 | 530 | 4,000 | 5,300 |
| 2007-08-10 | 585 | 585 | 525 | 549 | 9,000 | 5,490 |
| 2007-08-09 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 2007-08-08 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2007-08-07 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2007-08-03 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2007-08-02 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-08-01 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2007-07-30 | 556 | 556 | 555 | 555 | 3,000 | 5,550 |
| 2007-07-27 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2007-07-25 | 599 | 599 | 599 | 599 | 4,000 | 5,990 |
| 2007-07-24 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 2007-07-23 | 589 | 603 | 589 | 603 | 6,000 | 6,030 |
| 2007-07-19 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 2007-07-18 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 2007-07-17 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2007-07-13 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-07-12 | 585 | 585 | 585 | 585 | 3,000 | 5,850 |
| 2007-07-11 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-07-09 | 586 | 586 | 585 | 585 | 2,000 | 5,850 |
| 2007-07-06 | 585 | 585 | 585 | 585 | 11,000 | 5,850 |
| 2007-07-05 | 585 | 585 | 570 | 584 | 7,000 | 5,840 |
| 2007-07-03 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 2007-06-29 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-06-28 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2007-06-27 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 2007-06-26 | 596 | 598 | 580 | 580 | 4,000 | 5,800 |
| 2007-06-25 | 599 | 599 | 599 | 599 | 4,000 | 5,990 |
| 2007-06-22 | 597 | 597 | 590 | 590 | 3,000 | 5,900 |
| 2007-06-21 | 586 | 588 | 586 | 588 | 3,000 | 5,880 |
| 2007-06-20 | 570 | 576 | 566 | 576 | 3,000 | 5,760 |
| 2007-06-19 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 2007-06-18 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2007-06-15 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 2007-06-14 | 570 | 570 | 550 | 569 | 5,000 | 5,690 |
| 2007-06-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2007-06-12 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 2007-06-11 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-06-08 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-06-07 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-06-06 | 576 | 585 | 576 | 585 | 7,000 | 5,850 |
| 2007-06-05 | 585 | 585 | 580 | 580 | 2,000 | 5,800 |
| 2007-06-04 | 580 | 584 | 580 | 584 | 2,000 | 5,840 |
| 2007-06-01 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2007-05-31 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2007-05-25 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 2007-05-24 | 556 | 556 | 555 | 555 | 2,000 | 5,550 |
| 2007-05-23 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 2007-05-17 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2007-05-16 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2007-05-15 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2007-05-10 | 570 | 575 | 570 | 575 | 2,000 | 5,750 |
| 2007-05-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2007-05-01 | 552 | 560 | 552 | 552 | 4,000 | 5,520 |
| 2007-04-26 | 565 | 572 | 565 | 572 | 3,000 | 5,720 |
| 2007-04-25 | 568 | 568 | 568 | 568 | 3,000 | 5,680 |
| 2007-04-24 | 571 | 572 | 570 | 570 | 7,000 | 5,700 |
| 2007-04-23 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2007-04-17 | 565 | 575 | 565 | 575 | 2,000 | 5,750 |
| 2007-04-16 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2007-04-10 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 2007-03-26 | 604 | 604 | 601 | 601 | 8,000 | 6,010 |
| 2007-03-23 | 598 | 605 | 598 | 605 | 13,000 | 6,050 |
| 2007-03-22 | 599 | 600 | 591 | 592 | 5,000 | 5,920 |
| 2007-03-20 | 592 | 600 | 592 | 600 | 6,000 | 6,000 |
| 2007-03-16 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 2007-03-12 | 585 | 585 | 575 | 575 | 2,000 | 5,750 |
| 2007-03-08 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 2007-03-02 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 2007-02-28 | 580 | 600 | 580 | 600 | 16,000 | 6,000 |
| 2007-02-27 | 601 | 601 | 600 | 600 | 11,000 | 6,000 |
| 2007-02-26 | 599 | 605 | 599 | 604 | 21,000 | 6,040 |
| 2007-02-23 | 584 | 589 | 584 | 589 | 10,000 | 5,890 |
| 2007-02-22 | 576 | 585 | 576 | 584 | 5,000 | 5,840 |
| 2007-02-21 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 2007-02-20 | 575 | 578 | 571 | 578 | 7,000 | 5,780 |
| 2007-02-15 | 595 | 597 | 595 | 597 | 3,000 | 5,970 |
| 2007-02-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2007-02-09 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 2007-02-07 | 578 | 594 | 578 | 594 | 6,000 | 5,940 |
| 2007-02-06 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 2007-02-05 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 2007-02-02 | 546 | 578 | 546 | 570 | 8,000 | 5,700 |
| 2007-02-01 | 545 | 545 | 535 | 535 | 5,000 | 5,350 |
| 2007-01-31 | 550 | 565 | 550 | 565 | 8,000 | 5,650 |
| 2007-01-30 | 517 | 547 | 517 | 547 | 6,000 | 5,470 |
| 2007-01-29 | 527 | 527 | 527 | 527 | 2,000 | 5,270 |
| 2007-01-25 | 534 | 536 | 507 | 527 | 15,000 | 5,270 |
| 2007-01-24 | 543 | 543 | 533 | 533 | 3,000 | 5,330 |
| 2007-01-23 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2007-01-22 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 2007-01-18 | 543 | 543 | 523 | 540 | 25,000 | 5,400 |
| 2007-01-17 | 543 | 543 | 543 | 543 | 8,000 | 5,430 |
| 2007-01-15 | 540 | 546 | 540 | 546 | 2,000 | 5,460 |
| 2007-01-04 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
