9311 アサガミ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,685 | 3,685 | 3,460 | 3,525 | 2,300 | 3,525 |
| 2018-12-27 | 3,780 | 3,890 | 3,605 | 3,685 | 3,800 | 3,685 |
| 2018-12-26 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2018-12-25 | 4,060 | 4,060 | 3,990 | 3,990 | 1,300 | 3,990 |
| 2018-12-21 | 4,370 | 4,370 | 4,205 | 4,340 | 500 | 4,340 |
| 2018-12-20 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2018-12-19 | 4,390 | 4,400 | 4,390 | 4,400 | 200 | 4,400 |
| 2018-12-18 | - | - | - | 4,460 | - | 4,460 |
| 2018-12-17 | 4,460 | 4,460 | 4,460 | 4,460 | 100 | 4,460 |
| 2018-12-14 | 4,460 | 4,460 | 4,460 | 4,460 | 200 | 4,460 |
| 2018-12-13 | - | - | - | 4,670 | - | 4,670 |
| 2018-12-12 | - | - | - | 4,670 | - | 4,670 |
| 2018-12-11 | - | - | - | 4,670 | - | 4,670 |
| 2018-12-10 | - | - | - | 4,670 | - | 4,670 |
| 2018-12-07 | 4,670 | 4,670 | 4,670 | 4,670 | 1,500 | 4,670 |
| 2018-12-06 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2018-12-05 | 4,520 | 4,570 | 4,515 | 4,540 | 500 | 4,540 |
| 2018-12-04 | 4,660 | 4,660 | 4,550 | 4,550 | 400 | 4,550 |
| 2018-12-03 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2018-11-30 | 4,520 | 4,520 | 4,520 | 4,520 | 100 | 4,520 |
| 2018-11-29 | - | - | - | 4,380 | - | 4,380 |
| 2018-11-28 | - | - | - | 4,380 | - | 4,380 |
| 2018-11-27 | - | - | - | 4,380 | - | 4,380 |
| 2018-11-26 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 4,380 |
| 2018-11-22 | 4,520 | 4,520 | 4,520 | 4,520 | 400 | 4,520 |
| 2018-11-21 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2018-11-20 | 4,245 | 4,390 | 4,180 | 4,390 | 1,000 | 4,390 |
| 2018-11-19 | - | - | - | 4,240 | - | 4,240 |
| 2018-11-16 | - | - | - | 4,240 | - | 4,240 |
| 2018-11-15 | - | - | - | 4,240 | - | 4,240 |
| 2018-11-14 | - | - | - | 4,240 | - | 4,240 |
| 2018-11-13 | - | - | - | 4,240 | - | 4,240 |
| 2018-11-12 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 4,240 |
| 2018-11-09 | 4,240 | 4,240 | 4,240 | 4,240 | 200 | 4,240 |
| 2018-11-08 | - | - | - | 4,310 | - | 4,310 |
| 2018-11-07 | - | - | - | 4,310 | - | 4,310 |
| 2018-11-06 | - | - | - | 4,310 | - | 4,310 |
| 2018-11-05 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 4,310 |
| 2018-11-02 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2018-11-01 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 4,380 |
| 2018-10-31 | - | - | - | 4,310 | - | 4,310 |
| 2018-10-30 | - | - | - | 4,310 | - | 4,310 |
| 2018-10-29 | 4,280 | 4,310 | 4,240 | 4,310 | 300 | 4,310 |
| 2018-10-26 | - | - | - | 4,560 | - | 4,560 |
| 2018-10-25 | 4,560 | 4,560 | 4,560 | 4,560 | 500 | 4,560 |
| 2018-10-24 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
| 2018-10-23 | 4,400 | 4,400 | 4,395 | 4,400 | 900 | 4,400 |
| 2018-10-22 | 4,390 | 4,400 | 4,390 | 4,400 | 200 | 4,400 |
| 2018-10-19 | - | - | - | 4,360 | - | 4,360 |
| 2018-10-18 | 4,360 | 4,360 | 4,360 | 4,360 | 300 | 4,360 |
| 2018-10-17 | - | - | - | 4,430 | - | 4,430 |
| 2018-10-16 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 4,430 |
| 2018-10-15 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-12 | - | - | - | 4,500 | - | 4,500 |
| 2018-10-11 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2018-10-10 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2018-10-09 | - | - | - | 4,550 | - | 4,550 |
| 2018-10-05 | - | - | - | 4,550 | - | 4,550 |
| 2018-10-04 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2018-10-03 | - | - | - | 4,595 | - | 4,595 |
| 2018-10-02 | 4,595 | 4,595 | 4,595 | 4,595 | 100 | 4,595 |
| 2018-10-01 | - | - | - | 4,485 | - | 4,485 |
| 2018-09-28 | - | - | - | 4,485 | - | 4,485 |
| 2018-09-27 | - | - | - | 4,485 | - | 4,485 |
| 2018-09-26 | - | - | - | 4,485 | - | 4,485 |
| 2018-09-25 | 4,450 | 4,485 | 4,450 | 4,485 | 700 | 4,485 |
| 2018-09-21 | 4,555 | 4,570 | 4,555 | 4,565 | 800 | 4,565 |
| 2018-09-20 | 4,510 | 4,510 | 4,510 | 4,510 | 100 | 4,510 |
| 2018-09-19 | - | - | - | 4,580 | - | 4,580 |
| 2018-09-18 | - | - | - | 4,580 | - | 4,580 |
| 2018-09-14 | - | - | - | 4,580 | - | 4,580 |
| 2018-09-13 | - | - | - | 4,580 | - | 4,580 |
| 2018-09-12 | - | - | - | 4,580 | - | 4,580 |
| 2018-09-11 | - | - | - | 4,580 | - | 4,580 |
| 2018-09-10 | - | - | - | 4,580 | - | 4,580 |
| 2018-09-07 | - | - | - | 4,580 | - | 4,580 |
| 2018-09-06 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2018-09-05 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2018-09-04 | 4,765 | 4,765 | 4,765 | 4,765 | 100 | 4,765 |
| 2018-09-03 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 4,485 |
| 2018-08-31 | 4,485 | 4,485 | 4,485 | 4,485 | 800 | 4,485 |
| 2018-08-30 | - | - | - | 4,525 | - | 4,525 |
| 2018-08-29 | - | - | - | 4,525 | - | 4,525 |
| 2018-08-28 | - | - | - | 4,525 | - | 4,525 |
| 2018-08-27 | - | - | - | 4,525 | - | 4,525 |
| 2018-08-24 | 4,525 | 4,525 | 4,525 | 4,525 | 600 | 4,525 |
| 2018-08-23 | 4,595 | 4,595 | 4,595 | 4,595 | 200 | 4,595 |
| 2018-08-22 | 4,620 | 4,620 | 4,600 | 4,600 | 300 | 4,600 |
| 2018-08-21 | - | - | - | 4,530 | - | 4,530 |
| 2018-08-20 | - | - | - | 4,530 | - | 4,530 |
| 2018-08-17 | - | - | - | 4,530 | - | 4,530 |
| 2018-08-16 | - | - | - | 4,530 | - | 4,530 |
| 2018-08-15 | - | - | - | 4,530 | - | 4,530 |
| 2018-08-14 | - | - | - | 4,530 | - | 4,530 |
| 2018-08-13 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
| 2018-08-10 | - | - | - | 4,590 | - | 4,590 |
| 2018-08-09 | - | - | - | 4,590 | - | 4,590 |
| 2018-08-08 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2018-08-07 | - | - | - | 4,590 | - | 4,590 |
| 2018-08-06 | - | - | - | 4,590 | - | 4,590 |
| 2018-08-03 | 4,590 | 4,590 | 4,590 | 4,590 | 100 | 4,590 |
| 2018-08-02 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 4,710 |
| 2018-08-01 | - | - | - | 4,570 | - | 4,570 |
| 2018-07-31 | 4,570 | 4,570 | 4,570 | 4,570 | 400 | 4,570 |
| 2018-07-30 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 4,570 |
| 2018-07-27 | - | - | - | 4,640 | - | 4,640 |
| 2018-07-26 | - | - | - | 4,640 | - | 4,640 |
| 2018-07-25 | 4,640 | 4,640 | 4,640 | 4,640 | 800 | 4,640 |
| 2018-07-24 | 4,640 | 4,640 | 4,640 | 4,640 | 100 | 4,640 |
| 2018-07-23 | 4,630 | 4,630 | 4,620 | 4,620 | 200 | 4,620 |
| 2018-07-20 | 4,565 | 4,565 | 4,565 | 4,565 | 200 | 4,565 |
| 2018-07-19 | 4,540 | 4,545 | 4,540 | 4,545 | 200 | 4,545 |
| 2018-07-18 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 4,610 |
| 2018-07-17 | 4,470 | 4,610 | 4,470 | 4,610 | 300 | 4,610 |
| 2018-07-13 | - | - | - | 4,610 | - | 4,610 |
| 2018-07-12 | - | - | - | 4,610 | - | 4,610 |
| 2018-07-11 | - | - | - | 4,610 | - | 4,610 |
| 2018-07-10 | - | - | - | 4,610 | - | 4,610 |
| 2018-07-09 | - | - | - | 4,610 | - | 4,610 |
| 2018-07-06 | 4,610 | 4,610 | 4,610 | 4,610 | 1,700 | 4,610 |
| 2018-07-05 | 4,750 | 4,750 | 4,675 | 4,690 | 1,700 | 4,690 |
| 2018-07-04 | 4,725 | 4,725 | 4,725 | 4,725 | 100 | 4,725 |
| 2018-07-03 | 4,785 | 4,785 | 4,785 | 4,785 | 100 | 4,785 |
| 2018-07-02 | 4,750 | 4,750 | 4,715 | 4,715 | 200 | 4,715 |
| 2018-06-29 | 4,775 | 4,775 | 4,750 | 4,750 | 200 | 4,750 |
| 2018-06-28 | - | - | - | 4,840 | - | 4,840 |
| 2018-06-27 | - | - | - | 4,840 | - | 4,840 |
| 2018-06-26 | - | - | - | 4,840 | - | 4,840 |
| 2018-06-25 | 4,840 | 4,840 | 4,840 | 4,840 | 400 | 4,840 |
| 2018-06-22 | - | - | - | 4,625 | - | 4,625 |
| 2018-06-21 | 4,625 | 4,625 | 4,625 | 4,625 | 100 | 4,625 |
| 2018-06-20 | 4,625 | 4,625 | 4,615 | 4,615 | 300 | 4,615 |
| 2018-06-19 | 4,745 | 4,745 | 4,620 | 4,625 | 700 | 4,625 |
| 2018-06-18 | - | - | - | 4,840 | - | 4,840 |
| 2018-06-15 | - | - | - | 4,840 | - | 4,840 |
| 2018-06-14 | - | - | - | 4,840 | - | 4,840 |
| 2018-06-13 | - | - | - | 4,840 | - | 4,840 |
| 2018-06-12 | - | - | - | 4,840 | - | 4,840 |
| 2018-06-11 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 4,840 |
| 2018-06-08 | - | - | - | 4,560 | - | 4,560 |
| 2018-06-07 | - | - | - | 4,560 | - | 4,560 |
| 2018-06-06 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 4,560 |
| 2018-06-05 | 4,560 | 4,600 | 4,560 | 4,600 | 200 | 4,600 |
| 2018-06-04 | 4,785 | 4,785 | 4,785 | 4,785 | 100 | 4,785 |
| 2018-06-01 | 4,505 | 4,505 | 4,505 | 4,505 | 200 | 4,505 |
| 2018-05-31 | - | - | - | 4,550 | - | 4,550 |
| 2018-05-30 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2018-05-29 | - | - | - | 4,610 | - | 4,610 |
| 2018-05-28 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 4,610 |
| 2018-05-25 | 4,680 | 4,680 | 4,680 | 4,680 | 500 | 4,680 |
| 2018-05-24 | - | - | - | 4,680 | - | 4,680 |
| 2018-05-23 | 4,670 | 4,680 | 4,615 | 4,680 | 300 | 4,680 |
| 2018-05-22 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2018-05-21 | - | - | - | 4,490 | - | 4,490 |
| 2018-05-18 | - | - | - | 4,490 | - | 4,490 |
| 2018-05-17 | - | - | - | 4,490 | - | 4,490 |
| 2018-05-16 | - | - | - | 4,490 | - | 4,490 |
| 2018-05-15 | - | - | - | 4,490 | - | 4,490 |
| 2018-05-14 | 4,490 | 4,490 | 4,490 | 4,490 | 900 | 4,490 |
| 2018-05-11 | 4,755 | 4,755 | 4,490 | 4,490 | 1,200 | 4,490 |
| 2018-05-10 | 4,765 | 4,765 | 4,765 | 4,765 | 100 | 4,765 |
| 2018-05-09 | 4,765 | 4,765 | 4,765 | 4,765 | 100 | 4,765 |
| 2018-05-08 | - | - | - | 4,765 | - | 4,765 |
| 2018-05-07 | 4,765 | 4,765 | 4,765 | 4,765 | 100 | 4,765 |
| 2018-05-02 | 4,900 | 4,900 | 4,900 | 4,900 | 900 | 4,900 |
| 2018-05-01 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2018-04-27 | 4,855 | 4,855 | 4,855 | 4,855 | 100 | 4,855 |
| 2018-04-26 | 4,985 | 4,985 | 4,855 | 4,855 | 200 | 4,855 |
| 2018-04-25 | 4,920 | 4,920 | 4,920 | 4,920 | 500 | 4,920 |
| 2018-04-24 | 4,845 | 4,850 | 4,845 | 4,850 | 200 | 4,850 |
| 2018-04-23 | - | - | - | 4,775 | - | 4,775 |
| 2018-04-20 | - | - | - | 4,775 | - | 4,775 |
| 2018-04-19 | - | - | - | 4,775 | - | 4,775 |
| 2018-04-11 | 4,775 | 4,775 | 4,775 | 4,775 | 100 | 4,775 |
| 2018-04-04 | 4,775 | 4,775 | 4,775 | 4,775 | 100 | 4,775 |
| 2018-04-03 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | 4,845 |
| 2018-03-26 | 4,910 | 4,910 | 4,910 | 4,910 | 200 | 4,910 |
| 2018-03-23 | 5,110 | 5,110 | 5,010 | 5,010 | 900 | 5,010 |
| 2018-03-22 | 5,030 | 5,030 | 5,010 | 5,010 | 300 | 5,010 |
| 2018-03-16 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 4,960 |
| 2018-03-08 | 4,970 | 4,970 | 4,970 | 4,970 | 100 | 4,970 |
| 2018-03-07 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2018-03-05 | 4,875 | 4,875 | 4,845 | 4,845 | 600 | 4,845 |
| 2018-03-02 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 5,130 |
| 2018-02-26 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 5,030 |
| 2018-02-23 | 5,170 | 5,170 | 5,170 | 5,170 | 500 | 5,170 |
| 2018-02-22 | 4,910 | 5,170 | 4,910 | 5,170 | 1,500 | 5,170 |
| 2018-02-21 | 4,770 | 4,770 | 4,765 | 4,770 | 300 | 4,770 |
| 2018-02-15 | 4,615 | 4,615 | 4,615 | 4,615 | 200 | 4,615 |
| 2018-02-09 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2018-02-07 | 4,790 | 4,790 | 4,785 | 4,785 | 200 | 4,785 |
| 2018-02-06 | 4,800 | 4,800 | 4,660 | 4,790 | 500 | 4,790 |
| 2018-02-05 | 4,830 | 4,900 | 4,830 | 4,900 | 300 | 4,900 |
| 2018-02-02 | 4,935 | 4,970 | 4,935 | 4,970 | 500 | 4,970 |
| 2018-02-01 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2018-01-31 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 5,090 |
| 2018-01-30 | 4,985 | 5,050 | 4,985 | 5,050 | 400 | 5,050 |
| 2018-01-26 | 5,010 | 5,010 | 5,010 | 5,010 | 200 | 5,010 |
| 2018-01-25 | 5,010 | 5,010 | 5,000 | 5,010 | 600 | 5,010 |
| 2018-01-24 | 4,935 | 4,935 | 4,935 | 4,935 | 100 | 4,935 |
| 2018-01-23 | 4,915 | 4,915 | 4,915 | 4,915 | 200 | 4,915 |
| 2018-01-22 | 4,855 | 4,890 | 4,855 | 4,890 | 200 | 4,890 |
| 2018-01-19 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 4,870 |
| 2018-01-15 | 4,815 | 4,815 | 4,815 | 4,815 | 100 | 4,815 |
| 2018-01-09 | 4,835 | 4,835 | 4,835 | 4,835 | 100 | 4,835 |
| 2018-01-05 | 4,870 | 4,905 | 4,870 | 4,905 | 200 | 4,905 |
分割・併合履歴 ： [2017-09-27]1株→0.1株