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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2008-12-25 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2008-12-24 | 360 | 360 | 352 | 352 | 6,000 | 3,520 |
| 2008-12-18 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2008-12-05 | 380 | 380 | 341 | 341 | 18,000 | 3,410 |
| 2008-12-04 | 345 | 355 | 345 | 355 | 5,000 | 3,550 |
| 2008-12-03 | 344 | 344 | 342 | 342 | 2,000 | 3,420 |
| 2008-12-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-11-27 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2008-11-26 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 2008-11-25 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2008-11-21 | 321 | 321 | 320 | 320 | 7,000 | 3,200 |
| 2008-11-20 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2008-11-18 | 325 | 330 | 325 | 330 | 12,000 | 3,300 |
| 2008-11-11 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2008-11-10 | 320 | 322 | 320 | 322 | 8,000 | 3,220 |
| 2008-11-07 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2008-11-06 | 320 | 329 | 320 | 329 | 3,000 | 3,290 |
| 2008-11-05 | 320 | 320 | 320 | 320 | 13,000 | 3,200 |
| 2008-11-04 | 350 | 350 | 330 | 330 | 2,000 | 3,300 |
| 2008-10-31 | 325 | 335 | 325 | 335 | 10,000 | 3,350 |
| 2008-10-30 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2008-10-29 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2008-10-24 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2008-10-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2008-10-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-10-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-09-25 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 2008-09-24 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2008-09-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2008-08-25 | 425 | 425 | 405 | 405 | 6,000 | 4,050 |
| 2008-08-22 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-08-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-08-19 | 400 | 401 | 400 | 401 | 2,000 | 4,010 |
| 2008-08-04 | 445 | 445 | 415 | 415 | 2,000 | 4,150 |
| 2008-07-29 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2008-07-25 | 498 | 498 | 498 | 498 | 7,000 | 4,980 |
| 2008-07-24 | 497 | 497 | 487 | 487 | 2,000 | 4,870 |
| 2008-07-22 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2008-07-16 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 2008-07-11 | 460 | 460 | 415 | 415 | 3,000 | 4,150 |
| 2008-07-08 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2008-07-07 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 2008-07-04 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2008-07-03 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2008-06-30 | 450 | 465 | 450 | 465 | 5,000 | 4,650 |
| 2008-06-26 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2008-06-25 | 434 | 434 | 434 | 434 | 5,000 | 4,340 |
| 2008-06-24 | 381 | 384 | 381 | 384 | 2,000 | 3,840 |
| 2008-06-23 | 376 | 380 | 376 | 380 | 2,000 | 3,800 |
| 2008-06-20 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2008-06-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2008-06-18 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2008-06-12 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2008-06-10 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2008-06-09 | 380 | 400 | 380 | 400 | 9,000 | 4,000 |
| 2008-06-06 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2008-06-04 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2008-06-03 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2008-05-26 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2008-05-23 | 400 | 400 | 398 | 398 | 6,000 | 3,980 |
| 2008-05-21 | 402 | 402 | 400 | 400 | 7,000 | 4,000 |
| 2008-05-20 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 2008-05-19 | 402 | 402 | 399 | 400 | 8,000 | 4,000 |
| 2008-05-16 | 403 | 404 | 401 | 401 | 6,000 | 4,010 |
| 2008-05-15 | 404 | 404 | 400 | 400 | 3,000 | 4,000 |
| 2008-05-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2008-05-08 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2008-05-01 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-04-25 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2008-04-24 | 380 | 380 | 380 | 380 | 16,000 | 3,800 |
| 2008-04-23 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2008-04-21 | 385 | 400 | 385 | 400 | 2,000 | 4,000 |
| 2008-04-18 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2008-04-17 | 386 | 391 | 386 | 391 | 2,000 | 3,910 |
| 2008-04-15 | 403 | 403 | 401 | 401 | 2,000 | 4,010 |
| 2008-03-31 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2008-03-25 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2008-03-24 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2008-03-17 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2008-03-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2008-03-12 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2008-03-04 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2008-02-25 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 2008-02-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2008-02-20 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2008-02-06 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 2008-02-05 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 2008-02-04 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 2008-02-01 | 500 | 507 | 500 | 507 | 5,000 | 5,070 |
| 2008-01-31 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2008-01-25 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2008-01-24 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2008-01-23 | 510 | 510 | 500 | 500 | 3,000 | 5,000 |
| 2008-01-15 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2008-01-09 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株