1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2016年

9311 アサガミ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-274054104054102,0004,100
2016-12-264104104104103,0004,100
2016-12-224204204204206,0004,200
2016-12-214204204174174,0004,170
2016-12-204164194164195,0004,190
2016-12-194094144094145,0004,140
2016-12-164014014014012,0004,010
2016-12-084204204124124,0004,120
2016-12-0743943942342318,0004,230
2016-12-064114154114158,0004,150
2016-12-054064164064118,0004,110
2016-12-0240042139842013,0004,200
2016-12-013944003944007,0004,000
2016-11-303903903903904,0003,900
2016-11-293883903883895,0003,890
2016-11-253903903903906,0003,900
2016-11-243803813803812,0003,810
2016-11-223743783743782,0003,780
2016-11-213733813733765,0003,760
2016-11-163773773773771,0003,770
2016-11-023763773713774,0003,770
2016-11-013693703693704,0003,700
2016-10-313713733713739,0003,730
2016-10-2836737736737125,0003,710
2016-10-273713713703702,0003,700
2016-10-253713763713767,0003,760
2016-10-243753763713716,0003,710
2016-10-183783783733732,0003,730
2016-10-063733753733752,0003,750
2016-10-053713713713711,0003,710
2016-10-043773773773771,0003,770
2016-09-293693693693691,0003,690
2016-09-233723723693727,0003,720
2016-09-213683703683707,0003,700
2016-09-093743743743741,0003,740
2016-09-053673703673702,0003,700
2016-09-023723723723721,0003,720
2016-09-013663663663661,0003,660
2016-08-313663663663664,0003,660
2016-08-253743743743747,0003,740
2016-08-243773773753753,0003,750
2016-08-233703773703763,0003,760
2016-08-223753753753752,0003,750
2016-08-0937837836237013,0003,700
2016-08-043783783783782,0003,780
2016-08-033863863863861,0003,860
2016-08-023933933933931,0003,930
2016-07-273873873873873,0003,870
2016-07-253953953953959,0003,950
2016-07-223953963953963,0003,960
2016-07-213823933823933,0003,930
2016-07-203853853833855,0003,850
2016-07-193823823823821,0003,820
2016-07-0737637637637618,0003,760
2016-07-063783833783838,0003,830
2016-07-053783823783824,0003,820
2016-07-043803823803824,0003,820
2016-06-303753873753835,0003,830
2016-06-243763763603608,0003,600
2016-06-233763763763761,0003,760
2016-06-213723723723721,0003,720
2016-06-173643643643641,0003,640
2016-06-143673673613636,0003,630
2016-06-133703753703752,0003,750
2016-06-093713723713722,0003,720
2016-06-033713753703754,0003,750
2016-06-023793793793791,0003,790
2016-05-313743793743794,0003,790
2016-05-263873873873871,0003,870
2016-05-253853853853856,0003,850
2016-05-243763783763783,0003,780
2016-05-203753753743742,0003,740
2016-05-193743753743743,0003,740
2016-05-183703753673673,0003,670
2016-05-173683753683754,0003,750
2016-05-123733733733731,0003,730
2016-05-093723793723793,0003,790
2016-05-063853853853851,0003,850
2016-04-283853853853854,0003,850
2016-04-273853853853852,0003,850
2016-04-253913913903907,0003,900
2016-04-223893893893892,0003,890
2016-04-213893893893891,0003,890
2016-04-203903903903903,0003,900
2016-04-053783843783833,0003,830
2016-04-043863863863861,0003,860
2016-03-313763763763761,0003,760
2016-03-253953953943946,0003,940
2016-03-243923923923921,0003,920
2016-03-233873873873871,0003,870
2016-03-223873873873871,0003,870
2016-03-183903903903901,0003,900
2016-03-033733803733802,0003,800
2016-03-023863863863861,0003,860
2016-02-253823823823826,0003,820
2016-02-243753753743754,0003,750
2016-02-233743743743741,0003,740
2016-02-193673673673671,0003,670
2016-02-093683683593593,0003,590
2016-02-043743743743741,0003,740
2016-02-033743743743741,0003,740
2016-02-023903903903901,0003,900
2016-01-253853853853856,0003,850
2016-01-223713783713782,0003,780
2016-01-213713713713711,0003,710
2016-01-183753753753751,0003,750
2016-01-153713753713752,0003,750
2016-01-143753753753751,0003,750
2016-01-133833833833833,0003,830
2016-01-063833833833831,0003,830
2016-01-053903903903901,0003,900
2016-01-043853853853855,0003,850

分割・併合履歴 ： [2017-09-27]1株→0.1株