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 |
---|---|---|---|---|---|
1994/12/29 | 400 | 400 | 400 | 400 | 4,000 |
1994/12/26 | 386 | 390 | 386 | 390 | 21,000 |
1994/12/22 | 386 | 386 | 385 | 385 | 5,000 |
1994/12/21 | 386 | 386 | 380 | 380 | 16,000 |
1994/12/20 | 382 | 386 | 381 | 386 | 3,000 |
1994/12/19 | 385 | 386 | 381 | 381 | 5,000 |
1994/12/16 | 386 | 386 | 386 | 386 | 2,000 |
1994/12/15 | 395 | 395 | 386 | 386 | 4,000 |
1994/12/14 | 395 | 395 | 395 | 395 | 1,000 |
1994/12/09 | 396 | 396 | 395 | 395 | 2,000 |
1994/12/08 | 396 | 396 | 396 | 396 | 6,000 |
1994/12/07 | 407 | 407 | 407 | 407 | 13,000 |
1994/12/06 | 400 | 400 | 390 | 390 | 2,000 |
1994/12/05 | 400 | 400 | 400 | 400 | 3,000 |
1994/12/01 | 383 | 383 | 383 | 383 | 2,000 |
1994/11/25 | 390 | 390 | 390 | 390 | 5,000 |
1994/11/24 | 381 | 390 | 380 | 380 | 4,000 |
1994/11/22 | 391 | 391 | 391 | 391 | 5,000 |
1994/11/21 | 391 | 391 | 391 | 391 | 8,000 |
1994/11/18 | 391 | 391 | 390 | 390 | 8,000 |
1994/11/17 | 390 | 390 | 390 | 390 | 7,000 |
1994/11/14 | 390 | 390 | 390 | 390 | 8,000 |
1994/11/10 | 405 | 405 | 400 | 400 | 2,000 |
1994/11/09 | 420 | 421 | 420 | 420 | 8,000 |
1994/11/07 | 430 | 430 | 430 | 430 | 1,000 |
1994/11/04 | 429 | 430 | 429 | 430 | 4,000 |
1994/11/02 | 415 | 415 | 415 | 415 | 12,000 |
1994/11/01 | 410 | 410 | 405 | 410 | 13,000 |
1994/10/31 | 405 | 410 | 405 | 405 | 7,000 |
1994/10/28 | 400 | 410 | 400 | 410 | 6,000 |
1994/10/27 | 400 | 400 | 400 | 400 | 8,000 |
1994/10/26 | 412 | 412 | 403 | 403 | 3,000 |
1994/10/25 | 420 | 420 | 412 | 412 | 9,000 |
1994/10/24 | 402 | 410 | 402 | 410 | 4,000 |
1994/10/20 | 403 | 403 | 400 | 400 | 15,000 |
1994/10/19 | 410 | 410 | 403 | 403 | 9,000 |
1994/10/18 | 405 | 408 | 405 | 408 | 7,000 |
1994/10/17 | 408 | 408 | 408 | 408 | 5,000 |
1994/10/14 | 408 | 408 | 405 | 405 | 27,000 |
1994/10/07 | 410 | 410 | 408 | 408 | 2,000 |
1994/10/06 | 410 | 410 | 410 | 410 | 1,000 |
1994/10/04 | 420 | 420 | 420 | 420 | 3,000 |
1994/10/03 | 415 | 415 | 410 | 410 | 7,000 |
1994/09/30 | 410 | 410 | 410 | 410 | 3,000 |
1994/09/29 | 415 | 415 | 415 | 415 | 2,000 |
1994/09/28 | 402 | 402 | 402 | 402 | 3,000 |
1994/09/22 | 429 | 429 | 425 | 425 | 5,000 |
1994/09/21 | 434 | 434 | 429 | 429 | 3,000 |
1994/09/05 | 458 | 458 | 455 | 455 | 2,000 |
1994/09/02 | 470 | 470 | 467 | 467 | 6,000 |
1994/09/01 | 465 | 466 | 465 | 465 | 4,000 |
1994/08/26 | 470 | 470 | 470 | 470 | 1,000 |
1994/08/25 | 479 | 479 | 479 | 479 | 3,000 |
1994/08/19 | 480 | 480 | 480 | 480 | 1,000 |
1994/08/17 | 485 | 485 | 485 | 485 | 2,000 |
1994/08/02 | 495 | 495 | 495 | 495 | 2,000 |
1994/08/01 | 490 | 490 | 490 | 490 | 1,000 |
1994/07/25 | 500 | 500 | 490 | 490 | 4,000 |
1994/07/22 | 492 | 492 | 491 | 491 | 2,000 |
1994/07/20 | 491 | 491 | 491 | 491 | 6,000 |
1994/07/19 | 501 | 501 | 501 | 501 | 1,000 |
1994/07/18 | 500 | 510 | 500 | 510 | 3,000 |
1994/07/15 | 503 | 510 | 503 | 510 | 4,000 |
1994/07/13 | 509 | 509 | 500 | 500 | 10,000 |
1994/07/12 | 500 | 508 | 500 | 500 | 12,000 |
1994/07/11 | 498 | 500 | 498 | 500 | 7,000 |
1994/07/08 | 498 | 498 | 498 | 498 | 5,000 |
1994/07/07 | 498 | 498 | 498 | 498 | 11,000 |
1994/07/06 | 488 | 491 | 488 | 491 | 13,000 |
1994/07/05 | 498 | 498 | 498 | 498 | 1,000 |
1994/07/04 | 498 | 498 | 498 | 498 | 2,000 |
1994/06/30 | 490 | 490 | 485 | 485 | 3,000 |
1994/06/27 | 491 | 491 | 491 | 491 | 1,000 |
1994/06/24 | 502 | 510 | 501 | 501 | 8,000 |
1994/06/23 | 500 | 500 | 500 | 500 | 1,000 |
1994/06/22 | 488 | 490 | 488 | 490 | 16,000 |
1994/06/21 | 518 | 518 | 490 | 490 | 14,000 |
1994/06/20 | 501 | 511 | 500 | 511 | 13,000 |
1994/06/16 | 501 | 501 | 500 | 500 | 5,000 |
1994/06/15 | 491 | 491 | 491 | 491 | 1,000 |
1994/06/14 | 480 | 490 | 480 | 490 | 5,000 |
1994/06/13 | 490 | 490 | 490 | 490 | 1,000 |
1994/06/10 | 490 | 490 | 490 | 490 | 12,000 |
1994/06/09 | 490 | 490 | 490 | 490 | 10,000 |
1994/06/08 | 485 | 490 | 485 | 490 | 3,000 |
1994/06/07 | 481 | 481 | 478 | 478 | 3,000 |
1994/06/03 | 495 | 498 | 490 | 490 | 6,000 |
1994/06/01 | 478 | 478 | 475 | 478 | 6,000 |
1994/05/31 | 478 | 478 | 478 | 478 | 2,000 |
1994/05/30 | 481 | 485 | 478 | 478 | 10,000 |
1994/05/27 | 476 | 478 | 476 | 478 | 3,000 |
1994/05/26 | 475 | 475 | 475 | 475 | 1,000 |
1994/05/25 | 490 | 490 | 490 | 490 | 3,000 |
1994/05/24 | 475 | 475 | 475 | 475 | 1,000 |
1994/05/19 | 485 | 485 | 480 | 480 | 2,000 |
1994/05/18 | 495 | 495 | 495 | 495 | 2,000 |
1994/05/13 | 519 | 519 | 518 | 518 | 3,000 |
1994/05/12 | 520 | 520 | 520 | 520 | 8,000 |
1994/05/11 | 496 | 500 | 496 | 500 | 6,000 |
1994/05/10 | 475 | 493 | 470 | 493 | 7,000 |
1994/05/09 | 484 | 485 | 484 | 485 | 3,000 |
1994/05/06 | 479 | 479 | 479 | 479 | 2,000 |
1994/04/26 | 479 | 479 | 479 | 479 | 1,000 |
1994/04/25 | 499 | 499 | 492 | 492 | 13,000 |
1994/04/22 | 476 | 479 | 476 | 479 | 3,000 |
1994/04/21 | 479 | 479 | 471 | 471 | 4,000 |
1994/04/20 | 470 | 491 | 470 | 490 | 34,000 |
1994/04/18 | 450 | 450 | 450 | 450 | 3,000 |
1994/04/15 | 440 | 448 | 440 | 446 | 3,000 |
1994/04/14 | 431 | 431 | 431 | 431 | 2,000 |
1994/04/13 | 441 | 441 | 441 | 441 | 1,000 |
1994/04/11 | 426 | 426 | 426 | 426 | 2,000 |
1994/04/05 | 430 | 430 | 426 | 426 | 4,000 |
1994/03/31 | 420 | 420 | 420 | 420 | 1,000 |
1994/03/25 | 445 | 445 | 430 | 430 | 4,000 |
1994/03/24 | 440 | 440 | 440 | 440 | 3,000 |
1994/03/23 | 447 | 447 | 430 | 431 | 5,000 |
1994/03/22 | 438 | 438 | 438 | 438 | 2,000 |
1994/03/16 | 437 | 438 | 437 | 438 | 3,000 |
1994/03/15 | 432 | 434 | 432 | 434 | 2,000 |
1994/03/14 | 427 | 430 | 427 | 430 | 7,000 |
1994/03/11 | 431 | 431 | 430 | 430 | 2,000 |
1994/03/09 | 425 | 425 | 425 | 425 | 2,000 |
1994/03/08 | 425 | 425 | 425 | 425 | 2,000 |
1994/03/03 | 420 | 420 | 420 | 420 | 1,000 |
1994/03/02 | 427 | 427 | 427 | 427 | 2,000 |
1994/03/01 | 413 | 413 | 413 | 413 | 3,000 |
1994/02/28 | 411 | 414 | 411 | 414 | 2,000 |
1994/02/25 | 415 | 415 | 410 | 410 | 8,000 |
1994/02/24 | 410 | 410 | 410 | 410 | 2,000 |
1994/02/23 | 407 | 407 | 407 | 407 | 1,000 |
1994/02/22 | 406 | 406 | 406 | 406 | 1,000 |
1994/02/21 | 411 | 411 | 403 | 403 | 5,000 |
1994/02/14 | 426 | 426 | 426 | 426 | 2,000 |
1994/02/10 | 426 | 426 | 426 | 426 | 13,000 |
1994/02/03 | 466 | 476 | 465 | 475 | 8,000 |
1994/02/02 | 461 | 461 | 461 | 461 | 3,000 |
1994/02/01 | 446 | 446 | 446 | 446 | 7,000 |
1994/01/27 | 426 | 426 | 426 | 426 | 3,000 |
1994/01/25 | 430 | 430 | 426 | 426 | 5,000 |
1994/01/20 | 431 | 431 | 431 | 431 | 1,000 |
1994/01/19 | 430 | 430 | 430 | 430 | 3,000 |
1994/01/14 | 430 | 430 | 430 | 430 | 1,000 |
1994/01/13 | 425 | 425 | 425 | 425 | 3,000 |
1994/01/12 | 417 | 418 | 414 | 418 | 5,000 |
1994/01/10 | 391 | 392 | 391 | 392 | 3,000 |
1994/01/05 | 411 | 411 | 411 | 411 | 3,000 |