9311 アサガミ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2015-12-28 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2015-12-25 | 403 | 403 | 390 | 390 | 11,000 | 3,900 |
| 2015-12-24 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2015-12-21 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2015-12-18 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-12-17 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-12-14 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-12-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-12-09 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-12-07 | 413 | 413 | 403 | 403 | 20,000 | 4,030 |
| 2015-12-04 | 407 | 413 | 407 | 413 | 10,000 | 4,130 |
| 2015-12-03 | 410 | 410 | 404 | 404 | 5,000 | 4,040 |
| 2015-12-02 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2015-12-01 | 403 | 410 | 403 | 407 | 7,000 | 4,070 |
| 2015-11-27 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2015-11-25 | 399 | 405 | 399 | 405 | 10,000 | 4,050 |
| 2015-11-24 | 390 | 396 | 390 | 396 | 3,000 | 3,960 |
| 2015-11-19 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2015-11-18 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2015-11-13 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2015-11-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2015-11-05 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2015-11-04 | 400 | 400 | 384 | 384 | 2,000 | 3,840 |
| 2015-10-23 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 2015-10-22 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2015-10-16 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2015-10-05 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2015-10-02 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2015-09-25 | 396 | 396 | 396 | 396 | 6,000 | 3,960 |
| 2015-09-24 | 392 | 392 | 388 | 388 | 2,000 | 3,880 |
| 2015-09-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2015-09-03 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2015-09-02 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2015-09-01 | 378 | 387 | 378 | 383 | 13,000 | 3,830 |
| 2015-08-27 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2015-08-25 | 397 | 397 | 397 | 397 | 6,000 | 3,970 |
| 2015-08-21 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2015-08-20 | 399 | 399 | 396 | 396 | 2,000 | 3,960 |
| 2015-08-19 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2015-08-14 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2015-08-13 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2015-08-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-08-11 | 398 | 400 | 398 | 400 | 4,000 | 4,000 |
| 2015-08-10 | 400 | 402 | 397 | 398 | 8,000 | 3,980 |
| 2015-08-07 | 408 | 408 | 403 | 403 | 2,000 | 4,030 |
| 2015-08-05 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-08-04 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2015-08-03 | 405 | 405 | 404 | 405 | 3,000 | 4,050 |
| 2015-07-24 | 420 | 420 | 413 | 413 | 11,000 | 4,130 |
| 2015-07-23 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2015-07-22 | 412 | 412 | 410 | 410 | 2,000 | 4,100 |
| 2015-07-21 | 418 | 418 | 415 | 415 | 2,000 | 4,150 |
| 2015-07-17 | 414 | 414 | 410 | 410 | 3,000 | 4,100 |
| 2015-07-16 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2015-07-15 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2015-07-14 | 403 | 410 | 403 | 409 | 7,000 | 4,090 |
| 2015-07-10 | 402 | 410 | 402 | 410 | 2,000 | 4,100 |
| 2015-07-09 | 400 | 405 | 400 | 402 | 3,000 | 4,020 |
| 2015-07-08 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2015-07-07 | 420 | 420 | 411 | 411 | 18,000 | 4,110 |
| 2015-07-06 | 414 | 420 | 413 | 414 | 12,000 | 4,140 |
| 2015-07-03 | 416 | 420 | 416 | 420 | 5,000 | 4,200 |
| 2015-07-02 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2015-07-01 | 406 | 413 | 404 | 412 | 6,000 | 4,120 |
| 2015-06-30 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2015-06-29 | 405 | 405 | 402 | 402 | 4,000 | 4,020 |
| 2015-06-26 | 407 | 407 | 405 | 405 | 3,000 | 4,050 |
| 2015-06-25 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 2015-06-24 | 407 | 408 | 407 | 408 | 4,000 | 4,080 |
| 2015-06-23 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2015-06-22 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-06-19 | 407 | 407 | 404 | 404 | 3,000 | 4,040 |
| 2015-06-12 | 405 | 405 | 401 | 405 | 5,000 | 4,050 |
| 2015-06-11 | 400 | 400 | 400 | 400 | 20,000 | 4,000 |
| 2015-06-10 | 410 | 410 | 408 | 408 | 2,000 | 4,080 |
| 2015-06-04 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2015-06-03 | 412 | 413 | 410 | 410 | 4,000 | 4,100 |
| 2015-06-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2015-06-01 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2015-05-26 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2015-05-25 | 433 | 433 | 433 | 433 | 5,000 | 4,330 |
| 2015-05-20 | 417 | 417 | 416 | 416 | 2,000 | 4,160 |
| 2015-05-15 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2015-05-11 | 410 | 410 | 402 | 402 | 6,000 | 4,020 |
| 2015-05-08 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 2015-05-07 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2015-05-01 | 407 | 407 | 404 | 405 | 5,000 | 4,050 |
| 2015-04-30 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2015-04-28 | 402 | 407 | 402 | 407 | 3,000 | 4,070 |
| 2015-04-24 | 405 | 405 | 405 | 405 | 8,000 | 4,050 |
| 2015-04-23 | 407 | 407 | 407 | 407 | 3,000 | 4,070 |
| 2015-04-22 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-04-21 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2015-04-20 | 405 | 406 | 405 | 406 | 3,000 | 4,060 |
| 2015-04-09 | 412 | 412 | 404 | 404 | 2,000 | 4,040 |
| 2015-04-03 | 402 | 407 | 402 | 407 | 6,000 | 4,070 |
| 2015-04-02 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-04-01 | 398 | 404 | 398 | 404 | 3,000 | 4,040 |
| 2015-03-31 | 403 | 405 | 403 | 405 | 3,000 | 4,050 |
| 2015-03-30 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2015-03-27 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2015-03-26 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2015-03-25 | 430 | 430 | 422 | 422 | 6,000 | 4,220 |
| 2015-03-24 | 423 | 426 | 423 | 426 | 3,000 | 4,260 |
| 2015-03-23 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2015-03-20 | 423 | 423 | 416 | 418 | 4,000 | 4,180 |
| 2015-03-19 | 411 | 423 | 411 | 423 | 5,000 | 4,230 |
| 2015-03-18 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2015-03-17 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2015-03-16 | 412 | 420 | 412 | 420 | 2,000 | 4,200 |
| 2015-03-13 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2015-03-11 | 406 | 406 | 403 | 403 | 4,000 | 4,030 |
| 2015-03-04 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2015-03-03 | 416 | 416 | 411 | 411 | 2,000 | 4,110 |
| 2015-03-02 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2015-02-26 | 406 | 409 | 406 | 409 | 2,000 | 4,090 |
| 2015-02-25 | 414 | 414 | 406 | 406 | 6,000 | 4,060 |
| 2015-02-24 | 412 | 414 | 412 | 414 | 2,000 | 4,140 |
| 2015-02-20 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2015-02-19 | 409 | 415 | 407 | 408 | 10,000 | 4,080 |
| 2015-02-18 | 402 | 415 | 402 | 415 | 15,000 | 4,150 |
| 2015-02-16 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-02-13 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2015-02-09 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2015-02-06 | 404 | 404 | 403 | 403 | 2,000 | 4,030 |
| 2015-02-04 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-02-03 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
| 2015-02-02 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2015-01-28 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2015-01-27 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2015-01-23 | 410 | 410 | 403 | 403 | 6,000 | 4,030 |
| 2015-01-20 | 398 | 398 | 397 | 397 | 2,000 | 3,970 |
| 2015-01-19 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2015-01-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-01-15 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2015-01-14 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2015-01-08 | 402 | 402 | 401 | 401 | 2,000 | 4,010 |
| 2015-01-06 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-01-05 | 398 | 402 | 398 | 402 | 3,000 | 4,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
