9405 朝日放送グループホールディングス(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-0424,30024,30024,30024,3001002,430
1990-11-2924,70024,70024,70024,7001002,470
1990-11-2024,80024,80024,80024,8003,6002,480
1990-11-1425,10025,10025,10025,1001002,510
1990-11-0525,00025,00025,00025,0003002,500
1990-10-3125,00025,00025,00025,0001002,500
1990-10-3025,00025,00025,00025,0001002,500
1990-10-2925,00025,00025,00025,0007002,500
1990-10-2625,00025,00025,00025,0001002,500
1990-10-2525,20025,60025,20025,6005002,560
1990-10-2425,50025,50025,50025,5002002,550
1990-10-1927,50027,60027,50027,5003002,750
1990-10-0428,00028,00028,00028,0001002,800
1990-10-0329,00029,00029,00029,0005002,900
1990-10-0229,00029,00029,00029,0001002,900
1990-10-0129,00029,00029,00029,0005002,900
1990-09-2830,00030,00030,00030,0001003,000
1990-09-2731,00031,00031,00031,0002003,100
1990-09-2032,00032,00032,00032,0001003,200
1990-09-1933,00033,00032,00032,0005,1003,200
1990-09-1833,00033,00033,00033,0001003,300
1990-09-0534,00034,00034,00034,0009,0003,400
1990-08-2235,00035,00035,00035,0002003,500
1990-08-1535,20035,20035,20035,2001003,520
1990-08-0739,00039,00038,50038,5002003,850
1990-07-2540,00040,00040,00040,0005004,000
1990-07-2042,90042,90042,90042,9001004,290
1990-07-1844,00044,00044,00044,0001,0004,400
1990-07-1744,00044,00044,00044,0003,7004,400
1990-07-1643,00044,00043,00043,5005004,350
1990-07-1343,00043,00043,00043,0001,1004,300
1990-07-1241,00042,00041,00042,0001,7004,200
1990-07-1140,50040,60040,50040,6008004,060
1990-07-1040,50040,50040,50040,5002004,050
1990-07-0940,00040,50040,00040,5001,3004,050
1990-07-0639,90040,00039,90040,0004004,000
1990-07-0339,50040,00039,50040,0001,0004,000
1990-06-2939,90039,90039,90039,9001003,990
1990-06-2739,50039,90039,50039,9006003,990
1990-06-2639,00039,00039,00039,0003003,900
1990-06-2139,90040,00039,90040,0003004,000
1990-06-2039,10039,10039,10039,1001003,910
1990-06-1939,50039,50039,50039,5001003,950
1990-06-1839,00039,00039,00039,0002003,900
1990-06-1438,50038,50038,00038,0003003,800
1990-06-1337,10038,00037,10038,0003003,800
1990-06-1136,60037,00036,60037,0007003,700
1990-06-0736,60036,60036,60036,6001003,660
1990-06-0435,50036,60035,50036,6002003,660
1990-05-3136,90036,90036,90036,9001003,690
1990-05-3036,70037,00036,70037,0009003,700
1990-05-1637,00037,00037,00037,0002,7003,700
1990-05-1536,90036,90036,90036,9005003,690
1990-05-1136,00036,90036,00036,9008003,690
1990-05-1036,00036,00036,00036,0005,9003,600
1990-05-0936,00036,00036,00036,0001,0003,600
1990-05-0835,50035,50035,50035,5005003,550
1990-05-0731,50033,00031,50033,0002,2003,300
1990-04-2532,00032,00032,00032,0001003,200
1990-04-1132,00032,00032,00032,0001003,200
1990-04-0932,50033,50032,50033,5001,4003,350
1990-04-0631,50031,50031,00031,5002,9003,150
1990-03-0533,80033,80033,80033,8001003,380
1990-02-2135,00035,00035,00035,0001,0003,500
1990-02-1635,50035,50035,50035,5002003,550
1990-02-0235,80035,80035,80035,8002003,580
1990-02-0135,80035,80035,80035,8001003,580
1990-01-3135,80035,80035,80035,8002003,580
1990-01-3035,80035,80035,80035,8001003,580
1990-01-2636,20036,20036,20036,2001003,620
1990-01-1737,10037,10037,10037,1004003,710
1990-01-1038,00038,00038,00038,0003003,800
1990-01-0837,80038,00037,80038,0006003,800
1990-01-0540,00040,00038,00038,0002,7003,800
1990-01-0439,80039,80039,80039,8004,9003,980

分割・併合履歴 : [2010-06-28]1株→10株