9311 アサガミ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2010-12-28 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 2010-12-27 | 281 | 282 | 281 | 282 | 7,000 | 2,820 |
| 2010-12-24 | 297 | 297 | 280 | 280 | 19,000 | 2,800 |
| 2010-12-22 | 296 | 299 | 296 | 298 | 4,000 | 2,980 |
| 2010-12-15 | 300 | 300 | 287 | 287 | 7,000 | 2,870 |
| 2010-12-13 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2010-12-09 | 297 | 297 | 297 | 297 | 5,000 | 2,970 |
| 2010-12-07 | 313 | 313 | 313 | 313 | 23,000 | 3,130 |
| 2010-12-06 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2010-12-03 | 312 | 319 | 312 | 319 | 6,000 | 3,190 |
| 2010-12-02 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 2010-12-01 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-11-29 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2010-11-25 | 296 | 296 | 292 | 292 | 8,000 | 2,920 |
| 2010-11-24 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2010-11-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2010-11-18 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2010-11-17 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2010-11-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2010-11-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-11-09 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2010-11-08 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2010-11-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2010-11-02 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2010-11-01 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2010-10-27 | 285 | 285 | 278 | 278 | 3,000 | 2,780 |
| 2010-10-26 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2010-10-25 | 290 | 290 | 288 | 288 | 9,000 | 2,880 |
| 2010-10-22 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 2010-10-21 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 2010-10-18 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2010-10-13 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-10-12 | 299 | 299 | 295 | 295 | 2,000 | 2,950 |
| 2010-10-08 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2010-10-04 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2010-09-24 | 293 | 293 | 293 | 293 | 7,000 | 2,930 |
| 2010-09-22 | 304 | 304 | 301 | 301 | 3,000 | 3,010 |
| 2010-09-21 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2010-09-02 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-08-31 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2010-08-30 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2010-08-27 | 288 | 288 | 280 | 280 | 2,000 | 2,800 |
| 2010-08-25 | 296 | 296 | 296 | 296 | 8,000 | 2,960 |
| 2010-08-24 | 299 | 299 | 296 | 296 | 3,000 | 2,960 |
| 2010-08-23 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2010-08-16 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2010-08-12 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2010-08-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2010-08-10 | 298 | 298 | 290 | 298 | 4,000 | 2,980 |
| 2010-08-09 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2010-08-04 | 283 | 283 | 280 | 280 | 3,000 | 2,800 |
| 2010-08-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2010-07-30 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2010-07-27 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2010-07-26 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2010-07-23 | 297 | 298 | 282 | 282 | 18,000 | 2,820 |
| 2010-07-22 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2010-07-21 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2010-07-13 | 296 | 296 | 288 | 290 | 4,000 | 2,900 |
| 2010-07-12 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2010-07-09 | 297 | 298 | 297 | 298 | 3,000 | 2,980 |
| 2010-07-08 | 299 | 300 | 297 | 297 | 4,000 | 2,970 |
| 2010-07-07 | 299 | 299 | 299 | 299 | 23,000 | 2,990 |
| 2010-07-06 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 2010-07-05 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2010-07-02 | 303 | 303 | 299 | 299 | 6,000 | 2,990 |
| 2010-07-01 | 303 | 303 | 297 | 303 | 5,000 | 3,030 |
| 2010-06-30 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 2010-06-29 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2010-06-28 | 309 | 310 | 309 | 310 | 11,000 | 3,100 |
| 2010-06-25 | 301 | 304 | 300 | 304 | 11,000 | 3,040 |
| 2010-06-24 | 322 | 322 | 306 | 306 | 13,000 | 3,060 |
| 2010-06-23 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2010-06-22 | 315 | 316 | 315 | 316 | 2,000 | 3,160 |
| 2010-06-21 | 314 | 315 | 314 | 315 | 6,000 | 3,150 |
| 2010-06-16 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2010-06-15 | 315 | 322 | 314 | 322 | 4,000 | 3,220 |
| 2010-06-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2010-06-11 | 317 | 317 | 312 | 315 | 5,000 | 3,150 |
| 2010-06-04 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2010-06-02 | 321 | 321 | 313 | 313 | 2,000 | 3,130 |
| 2010-05-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2010-05-25 | 323 | 323 | 323 | 323 | 7,000 | 3,230 |
| 2010-05-24 | 319 | 323 | 319 | 323 | 3,000 | 3,230 |
| 2010-05-17 | 320 | 320 | 319 | 319 | 4,000 | 3,190 |
| 2010-05-14 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2010-05-13 | 327 | 327 | 326 | 326 | 2,000 | 3,260 |
| 2010-05-12 | 329 | 329 | 323 | 323 | 3,000 | 3,230 |
| 2010-05-11 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2010-05-07 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2010-05-06 | 335 | 335 | 327 | 327 | 2,000 | 3,270 |
| 2010-04-30 | 327 | 343 | 327 | 343 | 4,000 | 3,430 |
| 2010-04-27 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2010-04-26 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2010-04-23 | 325 | 332 | 325 | 332 | 7,000 | 3,320 |
| 2010-04-22 | 332 | 332 | 327 | 327 | 6,000 | 3,270 |
| 2010-04-15 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2010-04-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2010-04-13 | 326 | 329 | 326 | 329 | 2,000 | 3,290 |
| 2010-04-12 | 318 | 318 | 318 | 318 | 5,000 | 3,180 |
| 2010-04-01 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2010-03-29 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2010-03-25 | 323 | 327 | 323 | 327 | 8,000 | 3,270 |
| 2010-03-24 | 327 | 328 | 326 | 327 | 4,000 | 3,270 |
| 2010-03-23 | 322 | 322 | 322 | 322 | 3,000 | 3,220 |
| 2010-03-15 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2010-03-12 | 316 | 316 | 316 | 316 | 4,000 | 3,160 |
| 2010-03-08 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2010-03-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-02-26 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2010-02-25 | 316 | 316 | 316 | 316 | 12,000 | 3,160 |
| 2010-02-24 | 321 | 321 | 320 | 321 | 4,000 | 3,210 |
| 2010-02-23 | 320 | 322 | 320 | 321 | 5,000 | 3,210 |
| 2010-02-22 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2010-02-17 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2010-02-16 | 322 | 322 | 320 | 320 | 7,000 | 3,200 |
| 2010-02-15 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 2010-02-12 | 320 | 321 | 320 | 320 | 19,000 | 3,200 |
| 2010-02-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2010-02-09 | 325 | 325 | 320 | 320 | 15,000 | 3,200 |
| 2010-02-08 | 322 | 324 | 320 | 320 | 32,000 | 3,200 |
| 2010-02-04 | 322 | 323 | 320 | 323 | 4,000 | 3,230 |
| 2010-02-03 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2010-02-02 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2010-02-01 | 333 | 335 | 330 | 330 | 8,000 | 3,300 |
| 2010-01-26 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 2010-01-25 | 326 | 326 | 326 | 326 | 9,000 | 3,260 |
| 2010-01-22 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2010-01-21 | 346 | 346 | 340 | 340 | 7,000 | 3,400 |
| 2010-01-20 | 350 | 350 | 342 | 342 | 9,000 | 3,420 |
| 2010-01-19 | 349 | 349 | 346 | 346 | 3,000 | 3,460 |
| 2010-01-18 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2010-01-14 | 351 | 353 | 350 | 350 | 4,000 | 3,500 |
| 2010-01-08 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2010-01-04 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
