9311 アサガミ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2014-12-25 | 402 | 402 | 402 | 402 | 6,000 | 4,020 |
| 2014-12-24 | 402 | 402 | 398 | 402 | 5,000 | 4,020 |
| 2014-12-19 | 396 | 402 | 396 | 402 | 2,000 | 4,020 |
| 2014-12-17 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2014-12-16 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2014-12-15 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2014-12-11 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2014-12-10 | 404 | 404 | 403 | 403 | 2,000 | 4,030 |
| 2014-12-05 | 414 | 414 | 414 | 414 | 16,000 | 4,140 |
| 2014-12-04 | 410 | 410 | 409 | 410 | 7,000 | 4,100 |
| 2014-12-03 | 405 | 408 | 405 | 408 | 5,000 | 4,080 |
| 2014-12-02 | 406 | 406 | 405 | 405 | 2,000 | 4,050 |
| 2014-12-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2014-11-28 | 398 | 401 | 398 | 401 | 2,000 | 4,010 |
| 2014-11-27 | 402 | 402 | 395 | 395 | 7,000 | 3,950 |
| 2014-11-25 | 399 | 399 | 394 | 394 | 7,000 | 3,940 |
| 2014-11-21 | 399 | 400 | 399 | 400 | 4,000 | 4,000 |
| 2014-11-20 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2014-11-19 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2014-11-18 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2014-11-17 | 397 | 397 | 396 | 396 | 2,000 | 3,960 |
| 2014-11-13 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2014-11-12 | 393 | 398 | 393 | 398 | 6,000 | 3,980 |
| 2014-11-10 | 400 | 400 | 393 | 393 | 2,000 | 3,930 |
| 2014-11-06 | 397 | 400 | 394 | 400 | 4,000 | 4,000 |
| 2014-11-05 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2014-11-04 | 392 | 397 | 392 | 397 | 7,000 | 3,970 |
| 2014-10-31 | 400 | 400 | 399 | 400 | 7,000 | 4,000 |
| 2014-10-24 | 402 | 402 | 402 | 402 | 5,000 | 4,020 |
| 2014-10-22 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2014-10-20 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2014-10-10 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2014-10-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2014-10-06 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2014-10-03 | 404 | 404 | 387 | 394 | 7,000 | 3,940 |
| 2014-10-02 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2014-09-29 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2014-09-25 | 412 | 412 | 412 | 412 | 5,000 | 4,120 |
| 2014-09-24 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2014-09-18 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2014-09-17 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2014-09-09 | 400 | 400 | 396 | 396 | 5,000 | 3,960 |
| 2014-09-03 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2014-09-02 | 404 | 405 | 396 | 405 | 7,000 | 4,050 |
| 2014-08-29 | 396 | 404 | 396 | 404 | 4,000 | 4,040 |
| 2014-08-28 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2014-08-26 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2014-08-25 | 407 | 407 | 407 | 407 | 5,000 | 4,070 |
| 2014-08-20 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2014-08-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2014-08-11 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2014-08-06 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2014-08-05 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2014-08-04 | 408 | 408 | 400 | 400 | 3,000 | 4,000 |
| 2014-07-31 | 400 | 408 | 400 | 408 | 8,000 | 4,080 |
| 2014-07-29 | 412 | 412 | 412 | 412 | 8,000 | 4,120 |
| 2014-07-28 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 2014-07-25 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 2014-07-24 | 410 | 411 | 410 | 411 | 6,000 | 4,110 |
| 2014-07-23 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 2014-07-18 | 421 | 421 | 407 | 410 | 7,000 | 4,100 |
| 2014-07-17 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2014-07-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2014-07-15 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2014-07-14 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2014-07-08 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2014-07-07 | 423 | 423 | 418 | 418 | 17,000 | 4,180 |
| 2014-07-04 | 427 | 428 | 427 | 428 | 6,000 | 4,280 |
| 2014-07-03 | 422 | 433 | 421 | 433 | 9,000 | 4,330 |
| 2014-07-02 | 433 | 433 | 422 | 425 | 4,000 | 4,250 |
| 2014-07-01 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 2014-06-26 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 2014-06-25 | 423 | 423 | 421 | 421 | 5,000 | 4,210 |
| 2014-06-24 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2014-06-23 | 414 | 420 | 414 | 420 | 4,000 | 4,200 |
| 2014-06-20 | 412 | 413 | 412 | 413 | 2,000 | 4,130 |
| 2014-06-19 | 411 | 411 | 410 | 410 | 2,000 | 4,100 |
| 2014-06-17 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2014-06-05 | 408 | 409 | 408 | 409 | 3,000 | 4,090 |
| 2014-06-04 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2014-06-03 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2014-06-02 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2014-05-28 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2014-05-23 | 437 | 437 | 437 | 437 | 5,000 | 4,370 |
| 2014-05-22 | 412 | 413 | 412 | 413 | 3,000 | 4,130 |
| 2014-05-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2014-05-20 | 407 | 411 | 407 | 410 | 4,000 | 4,100 |
| 2014-05-19 | 392 | 407 | 392 | 407 | 4,000 | 4,070 |
| 2014-05-16 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2014-05-13 | 410 | 410 | 404 | 407 | 3,000 | 4,070 |
| 2014-05-12 | 434 | 434 | 434 | 434 | 3,000 | 4,340 |
| 2014-05-08 | 414 | 414 | 411 | 411 | 2,000 | 4,110 |
| 2014-05-07 | 407 | 422 | 407 | 422 | 5,000 | 4,220 |
| 2014-05-02 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2014-05-01 | 403 | 408 | 403 | 408 | 2,000 | 4,080 |
| 2014-04-30 | 408 | 408 | 406 | 406 | 2,000 | 4,060 |
| 2014-04-25 | 414 | 414 | 414 | 414 | 5,000 | 4,140 |
| 2014-04-24 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2014-04-23 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 2014-04-21 | 408 | 408 | 406 | 406 | 2,000 | 4,060 |
| 2014-04-15 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2014-04-11 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2014-04-09 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2014-04-08 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2014-04-04 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2014-04-03 | 423 | 425 | 423 | 425 | 2,000 | 4,250 |
| 2014-04-02 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2014-03-31 | 422 | 425 | 422 | 425 | 2,000 | 4,250 |
| 2014-03-28 | 412 | 422 | 412 | 422 | 3,000 | 4,220 |
| 2014-03-26 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2014-03-25 | 428 | 428 | 428 | 428 | 4,000 | 4,280 |
| 2014-03-24 | 419 | 423 | 415 | 423 | 4,000 | 4,230 |
| 2014-03-20 | 431 | 431 | 418 | 418 | 7,000 | 4,180 |
| 2014-03-19 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2014-03-17 | 431 | 437 | 431 | 437 | 3,000 | 4,370 |
| 2014-03-14 | 430 | 430 | 425 | 429 | 3,000 | 4,290 |
| 2014-03-13 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2014-03-12 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2014-03-11 | 425 | 430 | 425 | 430 | 2,000 | 4,300 |
| 2014-03-10 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2014-03-07 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2014-03-06 | 419 | 425 | 418 | 425 | 3,000 | 4,250 |
| 2014-03-05 | 425 | 431 | 423 | 425 | 13,000 | 4,250 |
| 2014-03-04 | 434 | 434 | 433 | 433 | 3,000 | 4,330 |
| 2014-03-03 | 412 | 415 | 410 | 410 | 9,000 | 4,100 |
| 2014-02-27 | 429 | 435 | 429 | 435 | 3,000 | 4,350 |
| 2014-02-25 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2014-02-24 | 437 | 437 | 431 | 436 | 5,000 | 4,360 |
| 2014-02-20 | 429 | 430 | 429 | 429 | 3,000 | 4,290 |
| 2014-02-18 | 423 | 428 | 423 | 428 | 2,000 | 4,280 |
| 2014-02-13 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2014-02-12 | 426 | 439 | 426 | 439 | 5,000 | 4,390 |
| 2014-02-06 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2014-02-05 | 423 | 431 | 423 | 431 | 2,000 | 4,310 |
| 2014-02-04 | 432 | 439 | 431 | 439 | 4,000 | 4,390 |
| 2014-01-29 | 425 | 433 | 425 | 433 | 2,000 | 4,330 |
| 2014-01-27 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2014-01-24 | 451 | 451 | 443 | 443 | 5,000 | 4,430 |
| 2014-01-23 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2014-01-22 | 460 | 460 | 445 | 445 | 5,000 | 4,450 |
| 2014-01-21 | 436 | 460 | 436 | 460 | 7,000 | 4,600 |
| 2014-01-20 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2014-01-17 | 445 | 460 | 445 | 460 | 7,000 | 4,600 |
| 2014-01-16 | 432 | 440 | 432 | 440 | 5,000 | 4,400 |
| 2014-01-10 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2014-01-07 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2014-01-06 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
