アサガミ(9311)の株価時系列情報
アサガミ(9311)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/19 | 405 | 405 | 405 | 405 | 2,000 |
1986/12/15 | 421 | 421 | 420 | 420 | 5,000 |
1986/12/11 | 426 | 426 | 416 | 416 | 5,000 |
1986/12/10 | 446 | 446 | 426 | 426 | 26,000 |
1986/12/08 | 462 | 462 | 462 | 462 | 1,000 |
1986/12/04 | 484 | 484 | 484 | 484 | 1,000 |
1986/12/03 | 461 | 479 | 461 | 479 | 5,000 |
1986/12/02 | 460 | 460 | 460 | 460 | 4,000 |
1986/12/01 | 450 | 450 | 450 | 450 | 6,000 |
1986/11/25 | 426 | 430 | 426 | 430 | 2,000 |
1986/11/21 | 421 | 421 | 421 | 421 | 1,000 |
1986/11/20 | 430 | 430 | 430 | 430 | 3,000 |
1986/11/19 | 425 | 425 | 420 | 420 | 4,000 |
1986/11/12 | 420 | 420 | 420 | 420 | 1,000 |
1986/11/10 | 410 | 410 | 410 | 410 | 6,000 |
1986/11/07 | 396 | 410 | 396 | 410 | 6,000 |
1986/11/06 | 387 | 388 | 387 | 388 | 2,000 |
1986/11/05 | 386 | 386 | 386 | 386 | 2,000 |
1986/11/01 | 385 | 385 | 385 | 385 | 2,000 |
1986/10/31 | 385 | 385 | 385 | 385 | 4,000 |
1986/10/30 | 380 | 380 | 380 | 380 | 4,000 |
1986/10/29 | 380 | 380 | 380 | 380 | 10,000 |
1986/10/24 | 380 | 380 | 380 | 380 | 1,000 |
1986/10/17 | 380 | 380 | 380 | 380 | 5,000 |
1986/10/15 | 380 | 390 | 380 | 390 | 4,000 |
1986/10/14 | 380 | 380 | 376 | 376 | 4,000 |
1986/10/13 | 384 | 384 | 380 | 380 | 5,000 |
1986/10/08 | 387 | 387 | 369 | 369 | 30,000 |
1986/10/06 | 400 | 400 | 392 | 392 | 20,000 |
1986/10/04 | 401 | 401 | 401 | 401 | 9,000 |
1986/10/02 | 431 | 431 | 431 | 431 | 6,000 |
1986/09/30 | 430 | 441 | 430 | 441 | 6,000 |
1986/09/29 | 415 | 425 | 415 | 425 | 6,000 |
1986/09/27 | 412 | 412 | 412 | 412 | 2,000 |
1986/09/26 | 407 | 409 | 402 | 409 | 11,000 |
1986/09/25 | 392 | 392 | 392 | 392 | 5,000 |
1986/09/12 | 450 | 452 | 450 | 452 | 4,000 |
1986/09/10 | 459 | 459 | 459 | 459 | 2,000 |
1986/09/06 | 465 | 465 | 465 | 465 | 6,000 |
1986/09/05 | 466 | 466 | 466 | 466 | 1,000 |
1986/09/04 | 466 | 466 | 466 | 466 | 1,000 |
1986/09/03 | 473 | 473 | 465 | 465 | 2,000 |
1986/09/01 | 475 | 476 | 475 | 476 | 2,000 |
1986/08/29 | 469 | 469 | 465 | 465 | 7,000 |
1986/08/27 | 470 | 470 | 470 | 470 | 1,000 |
1986/08/26 | 470 | 470 | 470 | 470 | 5,000 |
1986/08/25 | 461 | 470 | 461 | 470 | 4,000 |
1986/08/23 | 465 | 465 | 461 | 461 | 2,000 |
1986/08/22 | 465 | 465 | 465 | 465 | 6,000 |
1986/08/21 | 470 | 470 | 461 | 465 | 5,000 |
1986/08/19 | 485 | 485 | 485 | 485 | 10,000 |
1986/08/15 | 531 | 531 | 520 | 520 | 8,000 |
1986/08/14 | 531 | 531 | 525 | 530 | 17,000 |
1986/08/13 | 530 | 540 | 530 | 530 | 12,000 |
1986/08/12 | 510 | 510 | 510 | 510 | 21,000 |
1986/08/08 | 480 | 480 | 475 | 475 | 18,000 |
1986/08/07 | 470 | 470 | 470 | 470 | 24,000 |
1986/08/05 | 505 | 505 | 505 | 505 | 1,000 |
1986/08/04 | 500 | 500 | 500 | 500 | 3,000 |
1986/07/29 | 575 | 580 | 575 | 575 | 30,000 |
1986/07/28 | 578 | 585 | 575 | 580 | 26,000 |
1986/07/25 | 578 | 578 | 578 | 578 | 6,000 |
1986/07/24 | 595 | 600 | 595 | 600 | 21,000 |
1986/07/23 | 600 | 610 | 595 | 595 | 11,000 |
1986/07/22 | 580 | 590 | 580 | 590 | 13,000 |
1986/07/19 | 601 | 601 | 599 | 599 | 7,000 |
1986/07/18 | 600 | 610 | 600 | 605 | 31,000 |
1986/07/17 | 589 | 589 | 589 | 589 | 5,000 |
1986/07/16 | 592 | 592 | 589 | 589 | 16,000 |
1986/07/15 | 623 | 623 | 610 | 618 | 26,000 |
1986/07/14 | 595 | 626 | 595 | 623 | 105,000 |
1986/07/11 | 570 | 590 | 570 | 590 | 67,000 |
1986/07/10 | 550 | 570 | 550 | 570 | 31,000 |
1986/07/09 | 600 | 600 | 579 | 579 | 75,000 |
1986/07/08 | 535 | 601 | 528 | 601 | 84,000 |
1986/07/07 | 507 | 525 | 505 | 525 | 8,000 |
1986/07/05 | 512 | 515 | 505 | 505 | 17,000 |
1986/07/04 | 512 | 512 | 507 | 512 | 7,000 |
1986/07/03 | 512 | 512 | 512 | 512 | 2,000 |
1986/07/02 | 525 | 530 | 505 | 505 | 20,000 |
1986/06/30 | 551 | 551 | 545 | 545 | 24,000 |
1986/06/28 | 550 | 550 | 545 | 545 | 29,000 |
1986/06/27 | 509 | 533 | 506 | 520 | 43,000 |
1986/06/26 | 519 | 520 | 500 | 506 | 38,000 |
1986/06/25 | 560 | 560 | 550 | 550 | 34,000 |
1986/06/24 | 581 | 584 | 570 | 570 | 115,000 |
1986/06/23 | 565 | 570 | 550 | 550 | 151,000 |
1986/06/21 | 495 | 505 | 485 | 505 | 41,000 |
1986/06/20 | 515 | 515 | 505 | 505 | 40,000 |
1986/06/19 | 500 | 509 | 500 | 506 | 92,000 |
1986/06/18 | 460 | 472 | 455 | 470 | 32,000 |
1986/06/17 | 483 | 483 | 459 | 460 | 29,000 |
1986/06/16 | 484 | 488 | 481 | 485 | 53,000 |
1986/06/13 | 448 | 470 | 448 | 465 | 69,000 |
1986/06/12 | 460 | 461 | 435 | 438 | 48,000 |
1986/06/11 | 435 | 460 | 435 | 450 | 57,000 |
1986/06/10 | 435 | 440 | 430 | 430 | 30,000 |
1986/06/09 | 427 | 455 | 427 | 455 | 55,000 |
1986/06/07 | 401 | 414 | 401 | 407 | 12,000 |
1986/06/06 | 400 | 404 | 397 | 397 | 16,000 |
1986/06/05 | 397 | 400 | 397 | 400 | 8,000 |
1986/06/02 | 400 | 400 | 395 | 400 | 8,000 |
1986/05/31 | 400 | 400 | 397 | 400 | 9,000 |
1986/05/30 | 394 | 400 | 394 | 398 | 8,000 |
1986/05/29 | 400 | 400 | 395 | 395 | 7,000 |
1986/05/28 | 405 | 405 | 395 | 395 | 10,000 |
1986/05/27 | 410 | 412 | 405 | 405 | 29,000 |
1986/05/26 | 400 | 408 | 400 | 408 | 18,000 |
1986/05/24 | 380 | 390 | 375 | 390 | 16,000 |
1986/05/23 | 377 | 379 | 377 | 379 | 12,000 |
1986/05/22 | 377 | 377 | 375 | 375 | 4,000 |
1986/05/21 | 375 | 375 | 374 | 374 | 2,000 |
1986/05/20 | 369 | 371 | 361 | 371 | 10,000 |
1986/05/19 | 371 | 371 | 369 | 369 | 8,000 |
1986/05/17 | 371 | 371 | 371 | 371 | 1,000 |
1986/05/16 | 371 | 371 | 371 | 371 | 2,000 |
1986/05/15 | 376 | 377 | 376 | 376 | 5,000 |
1986/05/14 | 377 | 380 | 377 | 379 | 5,000 |
1986/05/13 | 379 | 380 | 376 | 380 | 4,000 |
1986/05/09 | 380 | 380 | 380 | 380 | 18,000 |
1986/05/07 | 360 | 360 | 352 | 356 | 18,000 |
1986/05/02 | 350 | 351 | 350 | 351 | 11,000 |
1986/05/01 | 351 | 351 | 350 | 350 | 8,000 |
1986/04/30 | 351 | 351 | 351 | 351 | 1,000 |
1986/04/28 | 360 | 360 | 360 | 360 | 1,000 |
1986/04/25 | 360 | 360 | 350 | 350 | 7,000 |
1986/04/24 | 355 | 355 | 351 | 352 | 10,000 |
1986/04/23 | 358 | 358 | 355 | 355 | 4,000 |
1986/04/22 | 358 | 358 | 358 | 358 | 3,000 |
1986/04/21 | 356 | 357 | 356 | 357 | 2,000 |
1986/04/18 | 356 | 360 | 353 | 353 | 17,000 |
1986/04/16 | 360 | 360 | 353 | 360 | 17,000 |
1986/04/15 | 356 | 360 | 356 | 360 | 6,000 |
1986/04/14 | 356 | 356 | 356 | 356 | 2,000 |
1986/04/11 | 361 | 361 | 351 | 351 | 6,000 |
1986/04/10 | 360 | 361 | 360 | 361 | 9,000 |
1986/04/08 | 364 | 364 | 360 | 360 | 14,000 |
1986/04/07 | 361 | 361 | 361 | 361 | 5,000 |
1986/04/05 | 371 | 371 | 366 | 366 | 5,000 |
1986/04/04 | 370 | 371 | 370 | 371 | 5,000 |
1986/04/03 | 370 | 370 | 370 | 370 | 2,000 |
1986/04/02 | 363 | 363 | 360 | 360 | 19,000 |
1986/04/01 | 363 | 363 | 363 | 363 | 2,000 |
1986/03/31 | 361 | 362 | 360 | 361 | 13,000 |
1986/03/29 | 363 | 363 | 361 | 361 | 3,000 |
1986/03/28 | 362 | 362 | 361 | 361 | 5,000 |
1986/03/27 | 377 | 377 | 360 | 360 | 12,000 |
1986/03/26 | 372 | 377 | 372 | 377 | 5,000 |
1986/03/25 | 371 | 379 | 371 | 379 | 8,000 |
1986/03/24 | 371 | 371 | 370 | 370 | 11,000 |
1986/03/22 | 370 | 370 | 357 | 357 | 8,000 |
1986/03/20 | 370 | 370 | 370 | 370 | 6,000 |
1986/03/19 | 375 | 375 | 374 | 374 | 5,000 |
1986/03/15 | 380 | 380 | 375 | 375 | 4,000 |
1986/03/14 | 380 | 380 | 380 | 380 | 5,000 |
1986/03/13 | 391 | 391 | 375 | 375 | 12,000 |
1986/03/12 | 375 | 395 | 375 | 395 | 18,000 |
1986/03/11 | 370 | 370 | 363 | 363 | 20,000 |
1986/03/10 | 361 | 361 | 361 | 361 | 11,000 |
1986/03/07 | 368 | 370 | 362 | 370 | 7,000 |
1986/03/06 | 374 | 374 | 361 | 361 | 13,000 |
1986/03/05 | 361 | 374 | 361 | 374 | 4,000 |
1986/03/04 | 369 | 369 | 369 | 369 | 2,000 |
1986/03/03 | 374 | 374 | 374 | 374 | 1,000 |
1986/03/01 | 376 | 376 | 374 | 374 | 2,000 |
1986/02/28 | 390 | 390 | 376 | 376 | 15,000 |
1986/02/25 | 351 | 352 | 351 | 352 | 9,000 |
1986/02/24 | 355 | 355 | 350 | 350 | 12,000 |
1986/02/22 | 358 | 358 | 350 | 350 | 3,000 |
1986/02/21 | 360 | 360 | 360 | 360 | 3,000 |
1986/02/20 | 366 | 366 | 360 | 365 | 16,000 |
1986/02/17 | 345 | 345 | 345 | 345 | 4,000 |
1986/02/15 | 341 | 341 | 341 | 341 | 4,000 |
1986/02/14 | 356 | 356 | 355 | 355 | 3,000 |
1986/02/13 | 365 | 365 | 355 | 355 | 11,000 |
1986/02/12 | 377 | 380 | 365 | 365 | 21,000 |
1986/02/10 | 371 | 375 | 371 | 375 | 7,000 |
1986/02/07 | 370 | 370 | 365 | 369 | 16,000 |
1986/02/06 | 365 | 370 | 365 | 365 | 8,000 |
1986/02/05 | 362 | 362 | 361 | 361 | 2,000 |
1986/02/04 | 356 | 360 | 355 | 355 | 7,000 |
1986/02/03 | 358 | 358 | 355 | 355 | 11,000 |
1986/02/01 | 341 | 341 | 340 | 340 | 4,000 |
1986/01/31 | 341 | 341 | 337 | 338 | 18,000 |
1986/01/30 | 358 | 358 | 345 | 345 | 15,000 |
1986/01/29 | 350 | 350 | 335 | 341 | 18,000 |
1986/01/27 | 370 | 370 | 368 | 368 | 4,000 |
1986/01/25 | 380 | 380 | 375 | 375 | 7,000 |
1986/01/24 | 375 | 390 | 375 | 380 | 17,000 |
1986/01/23 | 395 | 395 | 380 | 380 | 22,000 |
1986/01/22 | 393 | 400 | 392 | 400 | 9,000 |
1986/01/21 | 400 | 400 | 381 | 386 | 44,000 |
1986/01/18 | 389 | 389 | 375 | 375 | 32,000 |
1986/01/17 | 410 | 410 | 400 | 400 | 31,000 |
1986/01/14 | 451 | 457 | 420 | 436 | 122,000 |
1986/01/13 | 449 | 449 | 445 | 446 | 64,000 |
1986/01/10 | 401 | 421 | 395 | 421 | 46,000 |
1986/01/09 | 400 | 405 | 400 | 400 | 22,000 |
1986/01/08 | 368 | 386 | 368 | 385 | 28,000 |
1986/01/07 | 375 | 380 | 367 | 367 | 45,000 |
1986/01/06 | 395 | 395 | 390 | 390 | 29,000 |