1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2013年

9311 アサガミ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304054054054051,0004,050
2013-12-273953953953951,0003,950
2013-12-2539839838238611,0003,860
2013-12-244004003983986,0003,980
2013-12-204024024024021,0004,020
2013-12-194024024024021,0004,020
2013-12-163883883883885,0003,880
2013-12-134044044044041,0004,040
2013-12-123983983823824,0003,820
2013-12-104064064064061,0004,060
2013-12-094114144074074,0004,070
2013-12-0641941941941916,0004,190
2013-12-054204234204234,0004,230
2013-12-044174174164163,0004,160
2013-12-034174174174171,0004,170
2013-12-024134154134153,0004,150
2013-11-294084084084084,0004,080
2013-11-284104104104102,0004,100
2013-11-274204204174176,0004,170
2013-11-2643043041342813,0004,280
2013-11-254374374374376,0004,370
2013-11-224404404374373,0004,370
2013-11-214404404404402,0004,400
2013-11-204374374374371,0004,370
2013-11-194434434344344,0004,340
2013-11-184404484404482,0004,480
2013-11-064354354354352,0004,350
2013-11-054514514514511,0004,510
2013-10-314284284284285,0004,280
2013-10-304364364364361,0004,360
2013-10-2543745243643614,0004,360
2013-10-244384404354355,0004,350
2013-10-234384384384381,0004,380
2013-10-224424424384383,0004,380
2013-10-174524524524522,0004,520
2013-10-164474484394396,0004,390
2013-10-024954954954951,0004,950
2013-09-255155154874875,0004,870
2013-09-244914914834915,0004,910
2013-09-205205205015014,0005,010
2013-09-1946052046052020,0005,200
2013-09-184604604554554,0004,550
2013-09-174604604604602,0004,600
2013-09-134504504504504,0004,500
2013-09-104304404304403,0004,400
2013-09-0942843042543011,0004,300
2013-09-043713753713752,0003,750
2013-09-034024024024021,0004,020
2013-08-233873873873875,0003,870
2013-08-223873873873872,0003,870
2013-08-203823823823821,0003,820
2013-08-193873873873871,0003,870
2013-08-083623623623621,0003,620
2013-08-063703703703701,0003,700
2013-08-053763763763761,0003,760
2013-08-023893893893891,0003,890
2013-07-313803803753752,0003,750
2013-07-293863863863861,0003,860
2013-07-264114204104109,0004,100
2013-07-254094094094098,0004,090
2013-07-244044044044041,0004,040
2013-07-233983983983981,0003,980
2013-07-193843843833834,0003,830
2013-07-183873873873871,0003,870
2013-07-093733733733731,0003,730
2013-07-083723723723721,0003,720
2013-07-0538738738038018,0003,800
2013-07-0440540539539510,0003,950
2013-07-033964003964002,0004,000
2013-07-023993993993991,0003,990
2013-06-263613613613611,0003,610
2013-06-253693773693776,0003,770
2013-06-213453453453451,0003,450
2013-06-203393513393518,0003,510
2013-06-183513513513511,0003,510
2013-06-073333333333332,0003,330
2013-06-063613613613611,0003,610
2013-06-053693693693692,0003,690
2013-06-043853853853851,0003,850
2013-05-243803863803866,0003,860
2013-05-2339539538038012,0003,800
2013-05-203793793793791,0003,790
2013-05-164024023763767,0003,760
2013-05-1543043040041523,0004,150
2013-05-144484484324323,0004,320
2013-05-134404404404408,0004,400
2013-05-1043243241641610,0004,160
2013-05-094234304234303,0004,300
2013-05-084174174154153,0004,150
2013-05-0741141841141821,0004,180
2013-05-0241841841041413,0004,140
2013-05-014194194194193,0004,190
2013-04-304124124054125,0004,120
2013-04-2640442040442010,0004,200
2013-04-2542042041941915,0004,190
2013-04-243983993983992,0003,990
2013-04-223973973973971,0003,970
2013-04-193973973973973,0003,970
2013-04-164004004004002,0004,000
2013-04-094054054004027,0004,020
2013-04-084004004004001,0004,000
2013-04-0541841839539511,0003,950
2013-04-043753953753954,0003,950
2013-04-033954003953994,0003,990
2013-04-024014034014034,0004,030
2013-04-014034034014013,0004,010
2013-03-294084084084081,0004,080
2013-03-284514514144143,0004,140
2013-03-274504504504501,0004,500
2013-03-254504504504504,0004,500
2013-03-224504504504503,0004,500
2013-03-214504504504502,0004,500
2013-03-194504504504501,0004,500
2013-03-184564564564564,0004,560
2013-03-154584584574574,0004,570
2013-03-1438241038241013,0004,100
2013-03-133823903823902,0003,900
2013-03-123993993903907,0003,900
2013-03-113803853803854,0003,850
2013-03-083823903803805,0003,800
2013-03-073903903903902,0003,900
2013-03-063873903873905,0003,900
2013-03-0438340638338414,0003,840
2013-03-0133237033237020,0003,700
2013-02-283353353283282,0003,280
2013-02-273223293223237,0003,230
2013-02-263263263263261,0003,260
2013-02-253233253233258,0003,250
2013-02-223223233223233,0003,230
2013-02-203183183183187,0003,180
2013-02-193223223223222,0003,220
2013-02-183213223213214,0003,210
2013-02-153213213213211,0003,210
2013-02-133263263263262,0003,260
2013-02-123283283283281,0003,280
2013-02-0833633632932924,0003,290
2013-02-0733533633533614,0003,360
2013-02-063293293293292,0003,290
2013-02-053283283283281,0003,280
2013-02-043363363343367,0003,360
2013-02-013283323283322,0003,320
2013-01-313193233193234,0003,230
2013-01-253133133133138,0003,130
2013-01-243133153133152,0003,150
2013-01-223123123123121,0003,120
2013-01-213103103103101,0003,100
2013-01-183093093093095,0003,090
2013-01-173173173173171,0003,170
2013-01-153163163163161,0003,160
2013-01-113183183183181,0003,180
2013-01-093183183183181,0003,180
2013-01-083183183183181,0003,180
2013-01-073233233233231,0003,230

分割・併合履歴 ： [2017-09-27]1株→0.1株