9311 アサガミ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-303603603603603,0003,600
2008-12-253603603603606,0003,600
2008-12-243603603523526,0003,520
2008-12-183693693693692,0003,690
2008-12-0538038034134118,0003,410
2008-12-043453553453555,0003,550
2008-12-033443443423422,0003,420
2008-12-023403403403401,0003,400
2008-11-273403403403401,0003,400
2008-11-263303303303307,0003,300
2008-11-253303303303306,0003,300
2008-11-213213213203207,0003,200
2008-11-203203203203202,0003,200
2008-11-1832533032533012,0003,300
2008-11-113303303303302,0003,300
2008-11-103203223203228,0003,220
2008-11-0732032032032010,0003,200
2008-11-063203293203293,0003,290
2008-11-0532032032032013,0003,200
2008-11-043503503303302,0003,300
2008-10-3132533532533510,0003,350
2008-10-303453453453451,0003,450
2008-10-293503503503503,0003,500
2008-10-243753753753756,0003,750
2008-10-233303303303301,0003,300
2008-10-223603603603601,0003,600
2008-10-203603603603601,0003,600
2008-09-254054054054055,0004,050
2008-09-244034034034031,0004,030
2008-09-194054054054051,0004,050
2008-08-254254254054056,0004,050
2008-08-224204204204201,0004,200
2008-08-214204204204201,0004,200
2008-08-194004014004012,0004,010
2008-08-044454454154152,0004,150
2008-07-294354354354352,0004,350
2008-07-254984984984987,0004,980
2008-07-244974974874872,0004,870
2008-07-2250050050050010,0005,000
2008-07-164374374374373,0004,370
2008-07-114604604154153,0004,150
2008-07-084934934934931,0004,930
2008-07-0750050050050012,0005,000
2008-07-044504504504502,0004,500
2008-07-034504504504501,0004,500
2008-06-304504654504655,0004,650
2008-06-264504504504502,0004,500
2008-06-254344344344345,0004,340
2008-06-243813843813842,0003,840
2008-06-233763803763802,0003,800
2008-06-203753753753751,0003,750
2008-06-193903903903901,0003,900
2008-06-183903903903903,0003,900
2008-06-123803803803804,0003,800
2008-06-103853853853852,0003,850
2008-06-093804003804009,0004,000
2008-06-063923923923922,0003,920
2008-06-043873873873871,0003,870
2008-06-033973973973971,0003,970
2008-05-263983983983981,0003,980
2008-05-234004003983986,0003,980
2008-05-214024024004007,0004,000
2008-05-204054104054102,0004,100
2008-05-194024023994008,0004,000
2008-05-164034044014016,0004,010
2008-05-154044044004003,0004,000
2008-05-094004004004001,0004,000
2008-05-084104104104101,0004,100
2008-05-014304304304301,0004,300
2008-04-254304304304304,0004,300
2008-04-2438038038038016,0003,800
2008-04-233803803803802,0003,800
2008-04-213854003854002,0004,000
2008-04-183843843843841,0003,840
2008-04-173863913863912,0003,910
2008-04-154034034014012,0004,010
2008-03-314524524524521,0004,520
2008-03-254604604604605,0004,600
2008-03-244524524524521,0004,520
2008-03-174514514514511,0004,510
2008-03-134604604604601,0004,600
2008-03-124654654654651,0004,650
2008-03-045305305305301,0005,300
2008-02-254995004995005,0005,000
2008-02-225105105105101,0005,100
2008-02-204934934934931,0004,930
2008-02-065005005005009,0005,000
2008-02-055085085085081,0005,080
2008-02-045375375375371,0005,370
2008-02-015005075005075,0005,070
2008-01-315005005005004,0005,000
2008-01-255005005005004,0005,000
2008-01-245005005005002,0005,000
2008-01-235105105005003,0005,000
2008-01-155155155155151,0005,150
2008-01-095305305305302,0005,300

分割・併合履歴 : [2017-09-27]1株→0.1株