9311 アサガミ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---4,300-4,300
2019-12-27---4,300-4,300
2019-12-26---4,300-4,300
2019-12-254,3304,3304,3004,3007004,300
2019-12-244,1904,1904,1904,1901004,190
2019-12-234,1154,1204,1154,1203004,120
2019-12-204,1004,1004,1004,1002004,100
2019-12-194,0304,0304,0304,0302004,030
2019-12-18---4,030-4,030
2019-12-174,0654,0654,0304,0302,2004,030
2019-12-164,0504,1354,0504,1356004,135
2019-12-13---4,070-4,070
2019-12-12---4,070-4,070
2019-12-11---4,070-4,070
2019-12-10---4,070-4,070
2019-12-094,0954,0954,0704,0702004,070
2019-12-064,0704,0704,0704,0701,7004,070
2019-12-054,1354,1354,1004,1155004,115
2019-12-044,0804,1004,0754,1004004,100
2019-12-034,1354,1354,0804,0805004,080
2019-12-024,0954,1004,0954,1004004,100
2019-11-294,0154,0354,0154,0304004,030
2019-11-284,0004,0303,9904,0305004,030
2019-11-274,0204,0304,0204,0302004,030
2019-11-26---3,980-3,980
2019-11-253,9853,9853,9803,9808003,980
2019-11-22---3,915-3,915
2019-11-21---3,915-3,915
2019-11-203,9153,9153,9153,9152003,915
2019-11-19---3,940-3,940
2019-11-183,9403,9403,9403,9402003,940
2019-11-15---3,935-3,935
2019-11-143,9353,9353,9353,9351003,935
2019-11-133,9353,9353,9353,9351003,935
2019-11-123,9603,9603,9603,9601003,960
2019-11-11---4,030-4,030
2019-11-08---4,030-4,030
2019-11-07---4,030-4,030
2019-11-064,0304,0304,0304,0301004,030
2019-11-053,9754,1003,9754,1001,3004,100
2019-11-013,9053,9053,9053,9051003,905
2019-10-31---3,870-3,870
2019-10-304,0104,0103,8703,8705003,870
2019-10-29---3,940-3,940
2019-10-283,9403,9403,9403,9401003,940
2019-10-253,9904,0003,9403,9409003,940
2019-10-243,9503,9903,9503,9901,1003,990
2019-10-233,9553,9553,9503,9503003,950
2019-10-213,9303,9553,9303,9552003,955
2019-10-183,9053,9103,9053,9107003,910
2019-10-173,9403,9403,9403,9401003,940
2019-10-16---3,995-3,995
2019-10-15---3,995-3,995
2019-10-113,9953,9953,9953,9952003,995
2019-10-10---3,930-3,930
2019-10-09---3,930-3,930
2019-10-08---3,930-3,930
2019-10-07---3,930-3,930
2019-10-04---3,930-3,930
2019-10-033,9303,9303,9303,9301003,930
2019-10-024,0004,0004,0004,0001004,000
2019-10-01---3,970-3,970
2019-09-303,9703,9703,9703,9702003,970
2019-09-27---3,970-3,970
2019-09-26---3,970-3,970
2019-09-253,9703,9703,9703,9705003,970
2019-09-24---3,900-3,900
2019-09-20---3,900-3,900
2019-09-19---3,900-3,900
2019-09-183,9053,9053,9003,9002003,900
2019-09-17---3,880-3,880
2019-09-133,8803,8803,8803,8801003,880
2019-09-12---3,880-3,880
2019-09-113,8803,8803,8803,8802003,880
2019-09-10---4,060-4,060
2019-09-093,9954,0603,9904,0604004,060
2019-09-06---3,930-3,930
2019-09-053,9303,9303,9303,9301003,930
2019-09-04---3,850-3,850
2019-09-033,8503,8503,8503,8501003,850
2019-09-023,7803,7803,7803,7805,5003,780
2019-08-30---3,775-3,775
2019-08-293,7753,7753,7753,7751003,775
2019-08-283,8003,8053,8003,8056003,805
2019-08-27---3,790-3,790
2019-08-263,7903,7903,7903,7901003,790
2019-08-233,8103,8603,8103,8601,3003,860
2019-08-223,9003,9003,8803,8804003,880
2019-08-213,9053,9053,9003,9002003,900
2019-08-203,8903,8953,8903,8954003,895
2019-08-193,8754,0153,8754,0153004,015
2019-08-16---3,880-3,880
2019-08-15---3,880-3,880
2019-08-14---3,880-3,880
2019-08-13---3,880-3,880
2019-08-09---3,880-3,880
2019-08-08---3,880-3,880
2019-08-07---3,880-3,880
2019-08-06---3,880-3,880
2019-08-053,8803,8803,8803,8801003,880
2019-08-023,9803,9803,9803,9801003,980
2019-08-01---3,930-3,930
2019-07-31---3,930-3,930
2019-07-30---3,930-3,930
2019-07-293,8603,9303,8603,9302003,930
2019-07-263,9253,9303,8603,8603003,860
2019-07-253,9953,9953,9953,9951,0003,995
2019-07-244,0004,0053,9953,9955003,995
2019-07-233,9504,0003,9503,9905003,990
2019-07-223,9403,9403,9403,9401003,940
2019-07-193,9853,9853,9303,9303003,930
2019-07-184,1254,1254,1254,1251004,125
2019-07-17---3,985-3,985
2019-07-16---3,985-3,985
2019-07-12---3,990-3,990
2019-07-11---3,990-3,990
2019-07-10---3,990-3,990
2019-07-09---3,990-3,990
2019-07-083,9903,9903,9903,9901003,990
2019-07-053,9953,9953,9953,9951,7003,995
2019-07-044,0504,0504,0004,0005004,000
2019-07-034,0154,0154,0104,0104004,010
2019-07-024,0054,0504,0054,0506004,050
2019-07-013,9803,9803,9803,9801003,980
2019-06-283,9153,9153,9103,9102003,910
2019-06-27---3,985-3,985
2019-06-26---3,985-3,985
2019-06-253,9853,9853,9853,9855003,985
2019-06-243,9903,9903,9903,9901003,990
2019-06-213,8703,8703,8703,8702003,870
2019-06-203,8753,8753,8053,8703003,870
2019-06-19---3,900-3,900
2019-06-18---3,900-3,900
2019-06-17---3,900-3,900
2019-06-143,9003,9003,9003,9001003,900
2019-06-13---3,780-3,780
2019-06-123,7803,7803,7803,7801003,780
2019-06-11---3,780-3,780
2019-06-10---3,780-3,780
2019-06-073,7803,7803,7803,7801003,780
2019-06-06---3,840-3,840
2019-06-053,8153,8403,7853,8404003,840
2019-06-043,8853,8853,8853,8851003,885
2019-06-033,8253,8253,7703,7702003,770
2019-05-31---3,985-3,985
2019-05-30---3,985-3,985
2019-05-29---3,985-3,985
2019-05-28---3,985-3,985
2019-05-27---3,985-3,985
2019-05-243,9853,9853,9853,9856003,985
2019-05-233,9653,9853,9653,9852003,985
2019-05-223,9603,9603,9603,9601003,960
2019-05-214,0004,0004,0004,0001004,000
2019-05-20---3,930-3,930
2019-05-17---3,930-3,930
2019-05-16---3,930-3,930
2019-05-15---3,930-3,930
2019-05-14---3,930-3,930
2019-05-13---3,930-3,930
2019-05-10---3,930-3,930
2019-05-093,9303,9303,9303,9301003,930
2019-05-084,0354,0354,0354,0352004,035
2019-05-073,8253,8253,8253,8251003,825
2019-04-26---3,895-3,895
2019-04-253,9503,9503,8953,8951,6003,895
2019-04-244,0204,0204,0204,0201004,020
2019-04-233,9503,9503,9503,9501003,950
2019-04-223,9503,9503,9103,9107003,910
2019-04-19---3,950-3,950
2019-04-183,9503,9503,9503,9501003,950
2019-04-17---3,905-3,905
2019-04-16---3,905-3,905
2019-04-153,9053,9053,9053,9051003,905
2019-04-12---3,950-3,950
2019-04-11---3,950-3,950
2019-04-10---3,950-3,950
2019-04-09---3,950-3,950
2019-04-08---3,950-3,950
2019-04-053,9503,9503,9503,9503003,950
2019-04-04---4,160-4,160
2019-04-03---4,160-4,160
2019-04-024,0204,1604,0204,1603004,160
2019-04-01---3,850-3,850
2019-03-29---3,850-3,850
2019-03-28---3,850-3,850
2019-03-27---3,850-3,850
2019-03-263,8503,8503,8503,8501003,850
2019-03-253,9003,9003,9003,9005003,900
2019-03-224,0154,0154,0104,0102004,010
2019-03-20---3,930-3,930
2019-03-19---3,930-3,930
2019-03-18---3,930-3,930
2019-03-153,9303,9303,9303,9301003,930
2019-03-14---3,880-3,880
2019-03-133,8803,8803,8803,8801003,880
2019-03-12---3,950-3,950
2019-03-11---3,950-3,950
2019-03-08---3,950-3,950
2019-03-07---3,950-3,950
2019-03-06---3,950-3,950
2019-03-053,9503,9503,9503,9501003,950
2019-03-044,0704,0704,0704,0701004,070
2019-03-01---4,000-4,000
2019-02-28---4,000-4,000
2019-02-27---4,000-4,000
2019-02-26---4,000-4,000
2019-02-254,0004,0004,0004,0006004,000
2019-02-22---4,000-4,000
2019-02-214,0104,0104,0004,0003004,000
2019-02-203,9954,0003,9954,0003004,000
2019-02-193,9303,9303,9303,9301003,930
2019-02-18---3,860-3,860
2019-02-15---3,860-3,860
2019-02-14---3,860-3,860
2019-02-13---3,860-3,860
2019-02-12---3,860-3,860
2019-02-08---3,860-3,860
2019-02-073,8603,8603,8603,8601003,860
2019-02-06---3,930-3,930
2019-02-053,9303,9303,9303,9301003,930
2019-02-044,1904,1904,1904,1901004,190
2019-02-01---3,980-3,980
2019-01-313,9803,9803,9803,9801003,980
2019-01-30---3,985-3,985
2019-01-29---3,985-3,985
2019-01-28---3,985-3,985
2019-01-253,9853,9853,9853,9856003,985
2019-01-243,9153,9153,9153,9151003,915
2019-01-23---3,780-3,780
2019-01-223,7803,7803,7803,7802003,780
2019-01-21---3,780-3,780
2019-01-183,7803,7803,7803,7801003,780
2019-01-17---3,715-3,715
2019-01-16---3,715-3,715
2019-01-15---3,715-3,715
2019-01-11---3,715-3,715
2019-01-103,7153,7153,7153,7151003,715
2019-01-093,7853,7853,7853,7851003,785
2019-01-083,7903,7903,7903,7901003,790
2019-01-073,7603,8453,7603,8354003,835
2019-01-043,5303,5353,5303,5354003,535

分割・併合履歴 : [2017-09-27]1株→0.1株