9311 アサガミ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-26 | 4,755 | 4,800 | 4,755 | 4,800 | 400 | 4,800 |
| 2017-12-25 | 4,895 | 4,895 | 4,895 | 4,895 | 400 | 4,895 |
| 2017-12-19 | 4,710 | 4,715 | 4,710 | 4,715 | 200 | 4,715 |
| 2017-12-15 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 4,780 |
| 2017-12-14 | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 4,770 |
| 2017-12-12 | 4,765 | 4,800 | 4,765 | 4,800 | 600 | 4,800 |
| 2017-12-11 | 4,835 | 4,835 | 4,835 | 4,835 | 100 | 4,835 |
| 2017-12-07 | 4,850 | 4,850 | 4,850 | 4,850 | 1,700 | 4,850 |
| 2017-12-06 | 4,845 | 4,850 | 4,845 | 4,850 | 300 | 4,850 |
| 2017-12-05 | 4,835 | 4,845 | 4,830 | 4,845 | 600 | 4,845 |
| 2017-12-04 | 4,890 | 4,890 | 4,800 | 4,800 | 700 | 4,800 |
| 2017-12-01 | 4,760 | 4,830 | 4,760 | 4,820 | 300 | 4,820 |
| 2017-11-30 | 4,760 | 4,760 | 4,720 | 4,720 | 300 | 4,720 |
| 2017-11-28 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2017-11-24 | 4,900 | 4,900 | 4,760 | 4,760 | 400 | 4,760 |
| 2017-11-17 | 4,680 | 4,680 | 4,675 | 4,680 | 600 | 4,680 |
| 2017-11-15 | 4,610 | 4,610 | 4,550 | 4,550 | 300 | 4,550 |
| 2017-11-09 | 4,610 | 4,610 | 4,610 | 4,610 | 200 | 4,610 |
| 2017-11-08 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 4,680 |
| 2017-11-07 | 4,680 | 4,680 | 4,680 | 4,680 | 900 | 4,680 |
| 2017-11-06 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 4,680 |
| 2017-11-02 | 4,800 | 4,800 | 4,730 | 4,730 | 300 | 4,730 |
| 2017-11-01 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2017-10-31 | 4,825 | 4,825 | 4,825 | 4,825 | 200 | 4,825 |
| 2017-10-30 | 4,820 | 4,825 | 4,820 | 4,825 | 800 | 4,825 |
| 2017-10-27 | 4,580 | 4,820 | 4,580 | 4,820 | 2,400 | 4,820 |
| 2017-10-26 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2017-10-25 | 4,625 | 4,650 | 4,625 | 4,650 | 1,000 | 4,650 |
| 2017-10-24 | 4,600 | 4,600 | 4,600 | 4,600 | 200 | 4,600 |
| 2017-10-23 | 4,585 | 4,585 | 4,565 | 4,565 | 300 | 4,565 |
| 2017-10-20 | 4,580 | 4,585 | 4,580 | 4,585 | 500 | 4,585 |
| 2017-10-19 | 4,570 | 4,580 | 4,565 | 4,580 | 600 | 4,580 |
| 2017-10-18 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2017-10-13 | 4,550 | 4,620 | 4,550 | 4,620 | 500 | 4,620 |
| 2017-10-12 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 4,575 |
| 2017-10-11 | 4,575 | 4,575 | 4,575 | 4,575 | 200 | 4,575 |
| 2017-10-04 | 4,565 | 4,645 | 4,565 | 4,645 | 200 | 4,645 |
| 2017-10-03 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2017-10-02 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2017-09-27 | 4,520 | 4,520 | 4,520 | 4,520 | 100 | 4,520 |
| 2017-09-26 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2017-09-25 | 459 | 459 | 459 | 459 | 7,000 | 4,590 |
| 2017-09-22 | 457 | 459 | 457 | 459 | 3,000 | 4,590 |
| 2017-09-20 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 2017-09-19 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2017-09-12 | 457 | 459 | 457 | 459 | 2,000 | 4,590 |
| 2017-09-08 | 454 | 454 | 449 | 449 | 6,000 | 4,490 |
| 2017-09-05 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2017-09-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2017-09-01 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2017-08-31 | 452 | 454 | 452 | 454 | 4,000 | 4,540 |
| 2017-08-29 | 451 | 463 | 451 | 463 | 12,000 | 4,630 |
| 2017-08-25 | 472 | 472 | 463 | 463 | 7,000 | 4,630 |
| 2017-08-24 | 466 | 466 | 464 | 464 | 2,000 | 4,640 |
| 2017-08-23 | 463 | 463 | 463 | 463 | 3,000 | 4,630 |
| 2017-08-22 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2017-08-21 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2017-08-18 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2017-08-15 | 449 | 452 | 449 | 452 | 4,000 | 4,520 |
| 2017-08-09 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2017-08-03 | 458 | 458 | 455 | 455 | 2,000 | 4,550 |
| 2017-08-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2017-07-31 | 450 | 454 | 450 | 454 | 2,000 | 4,540 |
| 2017-07-28 | 457 | 463 | 449 | 458 | 19,000 | 4,580 |
| 2017-07-26 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 2017-07-25 | 463 | 463 | 463 | 463 | 7,000 | 4,630 |
| 2017-07-24 | 460 | 460 | 458 | 458 | 5,000 | 4,580 |
| 2017-07-21 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2017-07-20 | 463 | 463 | 460 | 460 | 5,000 | 4,600 |
| 2017-07-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2017-07-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2017-07-07 | 466 | 468 | 466 | 468 | 15,000 | 4,680 |
| 2017-07-06 | 449 | 457 | 449 | 457 | 7,000 | 4,570 |
| 2017-07-05 | 442 | 445 | 441 | 445 | 4,000 | 4,450 |
| 2017-07-04 | 440 | 444 | 440 | 444 | 5,000 | 4,440 |
| 2017-07-03 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 2017-06-30 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2017-06-29 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 2017-06-28 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 2017-06-27 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2017-06-26 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 2017-06-23 | 441 | 441 | 441 | 441 | 6,000 | 4,410 |
| 2017-06-22 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2017-06-20 | 441 | 441 | 430 | 430 | 12,000 | 4,300 |
| 2017-06-16 | 427 | 443 | 427 | 443 | 11,000 | 4,430 |
| 2017-06-14 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2017-06-12 | 426 | 426 | 422 | 422 | 6,000 | 4,220 |
| 2017-06-05 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2017-06-02 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2017-05-30 | 428 | 428 | 426 | 426 | 3,000 | 4,260 |
| 2017-05-25 | 436 | 436 | 432 | 432 | 9,000 | 4,320 |
| 2017-05-24 | 440 | 443 | 440 | 443 | 4,000 | 4,430 |
| 2017-05-22 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2017-05-19 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2017-05-18 | 434 | 434 | 424 | 425 | 4,000 | 4,250 |
| 2017-05-17 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2017-05-15 | 424 | 430 | 424 | 430 | 11,000 | 4,300 |
| 2017-05-12 | 442 | 442 | 432 | 432 | 3,000 | 4,320 |
| 2017-05-11 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2017-05-10 | 460 | 460 | 450 | 450 | 5,000 | 4,500 |
| 2017-05-09 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2017-05-08 | 456 | 460 | 456 | 460 | 5,000 | 4,600 |
| 2017-05-02 | 462 | 462 | 454 | 454 | 4,000 | 4,540 |
| 2017-05-01 | 493 | 493 | 460 | 462 | 10,000 | 4,620 |
| 2017-04-28 | 439 | 440 | 437 | 437 | 6,000 | 4,370 |
| 2017-04-27 | 442 | 442 | 439 | 439 | 3,000 | 4,390 |
| 2017-04-26 | 446 | 446 | 440 | 445 | 5,000 | 4,450 |
| 2017-04-25 | 449 | 449 | 437 | 437 | 10,000 | 4,370 |
| 2017-04-24 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 2017-04-21 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2017-04-19 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2017-04-12 | 420 | 420 | 419 | 419 | 2,000 | 4,190 |
| 2017-04-06 | 432 | 432 | 426 | 426 | 8,000 | 4,260 |
| 2017-04-05 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2017-04-04 | 448 | 448 | 441 | 447 | 6,000 | 4,470 |
| 2017-04-03 | 427 | 430 | 427 | 430 | 8,000 | 4,300 |
| 2017-03-31 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2017-03-30 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2017-03-29 | 423 | 426 | 423 | 426 | 2,000 | 4,260 |
| 2017-03-28 | 426 | 426 | 423 | 423 | 5,000 | 4,230 |
| 2017-03-27 | 428 | 430 | 428 | 430 | 2,000 | 4,300 |
| 2017-03-24 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 2017-03-23 | 445 | 446 | 445 | 446 | 2,000 | 4,460 |
| 2017-03-21 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2017-03-17 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2017-03-15 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2017-03-03 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2017-03-02 | 440 | 449 | 440 | 449 | 3,000 | 4,490 |
| 2017-03-01 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2017-02-24 | 429 | 439 | 429 | 439 | 7,000 | 4,390 |
| 2017-02-23 | 430 | 440 | 430 | 440 | 13,000 | 4,400 |
| 2017-02-22 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2017-02-21 | 430 | 430 | 429 | 429 | 2,000 | 4,290 |
| 2017-02-20 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2017-02-17 | 448 | 448 | 428 | 428 | 3,000 | 4,280 |
| 2017-02-16 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2017-02-15 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2017-02-14 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2017-02-13 | 429 | 430 | 429 | 430 | 2,000 | 4,300 |
| 2017-02-09 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2017-02-03 | 423 | 429 | 423 | 429 | 2,000 | 4,290 |
| 2017-02-02 | 435 | 435 | 430 | 430 | 9,000 | 4,300 |
| 2017-02-01 | 430 | 440 | 430 | 440 | 8,000 | 4,400 |
| 2017-01-31 | 411 | 438 | 411 | 424 | 20,000 | 4,240 |
| 2017-01-30 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2017-01-26 | 410 | 410 | 408 | 408 | 2,000 | 4,080 |
| 2017-01-25 | 417 | 417 | 417 | 417 | 6,000 | 4,170 |
| 2017-01-24 | 408 | 410 | 408 | 410 | 3,000 | 4,100 |
| 2017-01-23 | 409 | 409 | 404 | 404 | 6,000 | 4,040 |
| 2017-01-20 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2017-01-18 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2017-01-17 | 409 | 409 | 408 | 408 | 3,000 | 4,080 |
| 2017-01-16 | 415 | 415 | 409 | 409 | 3,000 | 4,090 |
| 2017-01-13 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2017-01-10 | 409 | 410 | 409 | 410 | 3,000 | 4,100 |
| 2017-01-06 | 401 | 408 | 401 | 408 | 8,000 | 4,080 |
| 2017-01-05 | 414 | 414 | 406 | 407 | 3,000 | 4,070 |
| 2017-01-04 | 405 | 408 | 405 | 408 | 7,000 | 4,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
