9311 アサガミ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2009-12-28 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2009-12-25 | 392 | 392 | 392 | 392 | 7,000 | 3,920 |
| 2009-12-24 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2009-12-22 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2009-12-18 | 345 | 348 | 345 | 348 | 2,000 | 3,480 |
| 2009-12-16 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2009-12-07 | 390 | 390 | 390 | 390 | 18,000 | 3,900 |
| 2009-12-04 | 368 | 370 | 366 | 370 | 5,000 | 3,700 |
| 2009-12-03 | 371 | 373 | 368 | 368 | 5,000 | 3,680 |
| 2009-12-02 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2009-11-30 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2009-11-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-11-25 | 345 | 350 | 345 | 350 | 7,000 | 3,500 |
| 2009-11-24 | 352 | 354 | 350 | 350 | 6,000 | 3,500 |
| 2009-11-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-11-04 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 2009-11-02 | 345 | 345 | 341 | 341 | 2,000 | 3,410 |
| 2009-10-30 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 2009-10-28 | 364 | 364 | 360 | 360 | 2,000 | 3,600 |
| 2009-10-27 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 2009-10-26 | 356 | 356 | 355 | 355 | 2,000 | 3,550 |
| 2009-10-23 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 2009-10-22 | 363 | 367 | 363 | 367 | 3,000 | 3,670 |
| 2009-10-21 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-10-19 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 2009-10-16 | 353 | 353 | 350 | 350 | 7,000 | 3,500 |
| 2009-10-08 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2009-10-07 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2009-10-02 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2009-09-25 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2009-09-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2009-09-17 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2009-09-14 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2009-09-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2009-09-09 | 350 | 350 | 335 | 335 | 4,000 | 3,350 |
| 2009-08-25 | 355 | 360 | 355 | 360 | 9,000 | 3,600 |
| 2009-08-24 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2009-08-21 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2009-07-24 | 368 | 368 | 368 | 368 | 9,000 | 3,680 |
| 2009-07-23 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2009-07-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-07-17 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-07-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-07-07 | 359 | 359 | 359 | 359 | 16,000 | 3,590 |
| 2009-07-06 | 364 | 364 | 361 | 363 | 3,000 | 3,630 |
| 2009-07-03 | 375 | 387 | 375 | 379 | 17,000 | 3,790 |
| 2009-07-02 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 2009-06-25 | 362 | 382 | 362 | 382 | 6,000 | 3,820 |
| 2009-06-24 | 344 | 355 | 344 | 355 | 5,000 | 3,550 |
| 2009-06-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-06-11 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2009-06-10 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2009-06-09 | 325 | 353 | 325 | 353 | 3,000 | 3,530 |
| 2009-06-05 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-06-02 | 328 | 328 | 326 | 326 | 11,000 | 3,260 |
| 2009-05-25 | 343 | 343 | 343 | 343 | 5,000 | 3,430 |
| 2009-05-22 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 2009-05-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-05-12 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2009-04-28 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2009-04-27 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2009-04-24 | 353 | 353 | 353 | 353 | 6,000 | 3,530 |
| 2009-04-23 | 359 | 359 | 358 | 358 | 6,000 | 3,580 |
| 2009-04-22 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2009-04-21 | 344 | 350 | 344 | 350 | 2,000 | 3,500 |
| 2009-04-02 | 355 | 355 | 354 | 354 | 2,000 | 3,540 |
| 2009-03-25 | 366 | 366 | 366 | 366 | 6,000 | 3,660 |
| 2009-03-24 | 345 | 350 | 345 | 350 | 3,000 | 3,500 |
| 2009-03-23 | 350 | 350 | 345 | 345 | 4,000 | 3,450 |
| 2009-03-16 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2009-03-10 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 2009-03-09 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2009-03-06 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2009-03-05 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-02-25 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 2009-02-24 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2009-02-23 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2009-02-20 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2009-02-18 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2009-02-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-02-03 | 350 | 350 | 330 | 330 | 2,000 | 3,300 |
| 2009-02-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-01-23 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2009-01-22 | 348 | 348 | 341 | 341 | 4,000 | 3,410 |
| 2009-01-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-01-07 | 335 | 340 | 335 | 340 | 2,000 | 3,400 |
| 2009-01-06 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株