1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2011年

9311 アサガミ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-283303303303301,0003,300
2011-12-223353383353387,0003,380
2011-12-213223223223223,0003,220
2011-12-203223223223221,0003,220
2011-12-193223223223221,0003,220
2011-12-133183183183181,0003,180
2011-12-093213213213211,0003,210
2011-12-0732932932932920,0003,290
2011-12-063223263223262,0003,260
2011-12-053223223193193,0003,190
2011-12-023213243213245,0003,240
2011-11-303143233143205,0003,200
2011-11-283053053053051,0003,050
2011-11-252972972972979,0002,970
2011-11-243023053023053,0003,050
2011-11-213023023023022,0003,020
2011-11-172942942942946,0002,940
2011-11-143023023023023,0003,020
2011-11-073103103103101,0003,100
2011-11-023123123123121,0003,120
2011-10-313123123123121,0003,120
2011-10-263113113113111,0003,110
2011-10-253193193193196,0003,190
2011-10-243113193113193,0003,190
2011-10-183083083083081,0003,080
2011-10-073053053053051,0003,050
2011-10-063043043043042,0003,040
2011-10-053033033033031,0003,030
2011-10-043093093033032,0003,030
2011-10-033043043043041,0003,040
2011-09-293043043043041,0003,040
2011-09-223233233153157,0003,150
2011-09-213223223223221,0003,220
2011-09-203163163163161,0003,160
2011-09-163163163163161,0003,160
2011-09-143163163163162,0003,160
2011-08-313103103103101,0003,100
2011-08-303023023023027,0003,020
2011-08-293073073073071,0003,070
2011-08-253103103103109,0003,100
2011-08-243203203203201,0003,200
2011-08-233203203203201,0003,200
2011-08-113083083083081,0003,080
2011-08-103013023003003,0003,000
2011-08-043093093053054,0003,050
2011-08-023253253253251,0003,250
2011-07-2533333332532512,0003,250
2011-07-223153173153172,0003,170
2011-07-213143143143141,0003,140
2011-07-203123123123121,0003,120
2011-07-193133133123122,0003,120
2011-07-153163163083104,0003,100
2011-07-143273273193192,0003,190
2011-07-0732832832832820,0003,280
2011-07-063173173173172,0003,170
2011-07-053093093093091,0003,090
2011-07-043083083083083,0003,080
2011-06-303083083013013,0003,010
2011-06-2430130630030011,0003,000
2011-06-233053053053051,0003,050
2011-06-212993032993026,0003,020
2011-06-203003003003002,0003,000
2011-06-153033033033031,0003,030
2011-06-142952952952951,0002,950
2011-06-132932952932937,0002,930
2011-05-312902922902926,0002,920
2011-05-252982982982987,0002,980
2011-05-243053093053093,0003,090
2011-05-233053053053052,0003,050
2011-05-203023043023043,0003,040
2011-05-193013013013011,0003,010
2011-05-163013013013012,0003,010
2011-05-133103103043046,0003,040
2011-05-123063063063061,0003,060
2011-05-103203203203201,0003,200
2011-05-063193193193191,0003,190
2011-04-253183183183187,0003,180
2011-04-223213213193192,0003,190
2011-04-213213223213213,0003,210
2011-04-112962962962961,0002,960
2011-04-083013013013011,0003,010
2011-04-073033033033031,0003,030
2011-03-313233232992992,0002,990
2011-03-283253253253251,0003,250
2011-03-253333333333337,0003,330
2011-03-233173173173171,0003,170
2011-03-183093333093333,0003,330
2011-03-162622702622703,0002,700
2011-03-153103103103101,0003,100
2011-03-142963102883106,0003,100
2011-03-113133133123123,0003,120
2011-03-103063093063095,0003,090
2011-03-093143143143141,0003,140
2011-03-083203203203201,0003,200
2011-03-043123123123121,0003,120
2011-03-033203203203201,0003,200
2011-03-023243243243242,0003,240
2011-02-253253253253257,0003,250
2011-02-243253253253251,0003,250
2011-02-183103103103101,0003,100
2011-02-143143143013015,0003,010
2011-02-083143143143141,0003,140
2011-02-073143143143141,0003,140
2011-02-023273273273271,0003,270
2011-01-253243243243246,0003,240
2011-01-203123133123132,0003,130
2011-01-183093113093112,0003,110
2011-01-173103253103257,0003,250
2011-01-143013023013022,0003,020
2011-01-132982982982981,0002,980
2011-01-112902902902902,0002,900
2011-01-062852862852862,0002,860
2011-01-042822822822821,0002,820

分割・併合履歴 ： [2017-09-27]1株→0.1株