1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2012年

9311 アサガミ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283203203203201,0003,200
2012-12-253173173173177,0003,170
2012-12-213213213213212,0003,210
2012-12-203203213203212,0003,210
2012-12-193153153153151,0003,150
2012-12-173153153153151,0003,150
2012-12-143153153153152,0003,150
2012-12-0731531531531524,0003,150
2012-12-063183213163219,0003,210
2012-12-053133163133166,0003,160
2012-12-0431631731631610,0003,160
2012-11-2831831831431410,0003,140
2012-11-273183183183181,0003,180
2012-11-263153233153217,0003,210
2012-11-223253253123129,0003,120
2012-11-213153233153232,0003,230
2012-11-193093133093133,0003,130
2012-11-023093093053052,0003,050
2012-10-313093093093091,0003,090
2012-10-293023023023021,0003,020
2012-10-263103103103101,0003,100
2012-10-253163163163168,0003,160
2012-10-243183183183181,0003,180
2012-10-233163163163162,0003,160
2012-10-123133143133142,0003,140
2012-10-113133133133137,0003,130
2012-10-103133133133131,0003,130
2012-10-093073133073132,0003,130
2012-10-013153153153151,0003,150
2012-09-253173173173177,0003,170
2012-09-243223223203223,0003,220
2012-09-183153163153162,0003,160
2012-09-133123123123123,0003,120
2012-08-303133133133131,0003,130
2012-08-243183193183199,0003,190
2012-08-233193193193193,0003,190
2012-08-223193193183183,0003,180
2012-08-213163163163161,0003,160
2012-08-203133133133131,0003,130
2012-08-173163163163162,0003,160
2012-08-163203203183188,0003,180
2012-08-133183183183181,0003,180
2012-08-093233233233231,0003,230
2012-08-023313313313311,0003,310
2012-07-2532632632632612,0003,260
2012-07-243273273203275,0003,270
2012-07-233273273273272,0003,270
2012-07-203273293273293,0003,290
2012-07-193293293293291,0003,290
2012-07-173213213213213,0003,210
2012-07-123203203203202,0003,200
2012-07-093113203113202,0003,200
2012-07-0632632632632621,0003,260
2012-07-053283283273285,0003,280
2012-07-0433133732532822,0003,280
2012-07-023293293293295,0003,290
2012-06-293283283283281,0003,280
2012-06-283283293283289,0003,280
2012-06-273273273263265,0003,260
2012-06-263293303293304,0003,300
2012-06-253383383273276,0003,270
2012-06-223343343343341,0003,340
2012-06-193233233233233,0003,230
2012-06-133203203203201,0003,200
2012-05-253293293163168,0003,160
2012-05-243203203203201,0003,200
2012-05-233233233223222,0003,220
2012-05-143153153153151,0003,150
2012-05-113163163163163,0003,160
2012-05-093223223223221,0003,220
2012-05-083263263263261,0003,260
2012-05-023263263263261,0003,260
2012-04-253263263263266,0003,260
2012-04-243223223223221,0003,220
2012-04-233223223223221,0003,220
2012-04-183233233233231,0003,230
2012-04-053153153153151,0003,150
2012-03-303203203203206,0003,200
2012-03-293203203203203,0003,200
2012-03-283233233233231,0003,230
2012-03-233263293233238,0003,230
2012-03-223233283233283,0003,280
2012-03-213253253253251,0003,250
2012-03-193283283253254,0003,250
2012-03-163293293293291,0003,290
2012-03-153313313253254,0003,250
2012-03-143223303223302,0003,300
2012-03-133143143143141,0003,140
2012-02-293223223223221,0003,220
2012-02-243323333323338,0003,330
2012-02-233273323273322,0003,320
2012-02-223343343343341,0003,340
2012-02-213273343263344,0003,340
2012-02-203283283283281,0003,280
2012-02-163233383223383,0003,380
2012-02-103233233233232,0003,230
2012-02-023153153153152,0003,150
2012-01-313113113113112,0003,110
2012-01-253303303223227,0003,220
2012-01-243263273263272,0003,270
2012-01-203203203203201,0003,200
2012-01-193203203203201,0003,200
2012-01-183203203203201,0003,200
2012-01-163123123123121,0003,120
2012-01-103203203203201,0003,200
2012-01-063203203203201,0003,200
2012-01-043143143123123,0003,120

分割・併合履歴 ： [2017-09-27]1株→0.1株