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 |
---|---|---|---|---|---|
1997/12/25 | 259 | 259 | 259 | 259 | 6,000 |
1997/12/24 | 230 | 240 | 230 | 240 | 5,000 |
1997/12/19 | 245 | 245 | 245 | 245 | 2,000 |
1997/12/17 | 251 | 251 | 245 | 245 | 8,000 |
1997/12/16 | 255 | 255 | 250 | 250 | 5,000 |
1997/12/15 | 250 | 250 | 250 | 250 | 2,000 |
1997/12/12 | 250 | 250 | 235 | 235 | 6,000 |
1997/12/11 | 251 | 251 | 251 | 251 | 5,000 |
1997/12/10 | 251 | 251 | 251 | 251 | 1,000 |
1997/12/09 | 251 | 251 | 251 | 251 | 1,000 |
1997/12/05 | 290 | 290 | 290 | 290 | 14,000 |
1997/12/04 | 250 | 250 | 250 | 250 | 2,000 |
1997/12/03 | 241 | 254 | 241 | 254 | 4,000 |
1997/12/02 | 251 | 251 | 251 | 251 | 7,000 |
1997/11/28 | 211 | 211 | 211 | 211 | 3,000 |
1997/11/25 | 270 | 270 | 270 | 270 | 5,000 |
1997/11/18 | 290 | 290 | 270 | 270 | 2,000 |
1997/11/06 | 290 | 290 | 290 | 290 | 4,000 |
1997/10/31 | 250 | 250 | 250 | 250 | 2,000 |
1997/10/27 | 287 | 287 | 287 | 287 | 1,000 |
1997/10/24 | 278 | 278 | 278 | 278 | 4,000 |
1997/10/15 | 250 | 250 | 250 | 250 | 1,000 |
1997/10/07 | 265 | 265 | 265 | 265 | 1,000 |
1997/10/06 | 270 | 270 | 270 | 270 | 1,000 |
1997/10/03 | 273 | 273 | 273 | 273 | 1,000 |
1997/10/02 | 285 | 285 | 285 | 285 | 4,000 |
1997/10/01 | 275 | 275 | 275 | 275 | 1,000 |
1997/09/29 | 299 | 299 | 299 | 299 | 1,000 |
1997/09/25 | 309 | 309 | 309 | 309 | 5,000 |
1997/09/19 | 294 | 299 | 294 | 299 | 3,000 |
1997/09/18 | 289 | 299 | 289 | 299 | 2,000 |
1997/09/17 | 285 | 285 | 275 | 275 | 3,000 |
1997/09/16 | 300 | 300 | 300 | 300 | 1,000 |
1997/09/08 | 310 | 310 | 310 | 310 | 1,000 |
1997/09/05 | 310 | 310 | 310 | 310 | 1,000 |
1997/09/03 | 335 | 335 | 335 | 335 | 3,000 |
1997/08/25 | 360 | 360 | 360 | 360 | 3,000 |
1997/08/14 | 345 | 345 | 345 | 345 | 1,000 |
1997/08/13 | 346 | 346 | 346 | 346 | 1,000 |
1997/08/12 | 361 | 361 | 361 | 361 | 1,000 |
1997/08/11 | 351 | 351 | 351 | 351 | 2,000 |
1997/08/08 | 329 | 329 | 329 | 329 | 5,000 |
1997/08/07 | 325 | 340 | 325 | 340 | 2,000 |
1997/08/06 | 305 | 320 | 305 | 320 | 9,000 |
1997/08/05 | 307 | 307 | 305 | 305 | 3,000 |
1997/08/04 | 314 | 314 | 307 | 307 | 4,000 |
1997/08/01 | 310 | 310 | 310 | 310 | 3,000 |
1997/07/28 | 321 | 321 | 321 | 321 | 1,000 |
1997/07/25 | 331 | 331 | 331 | 331 | 5,000 |
1997/07/22 | 336 | 336 | 336 | 336 | 5,000 |
1997/07/18 | 341 | 341 | 341 | 341 | 1,000 |
1997/07/15 | 356 | 356 | 356 | 356 | 1,000 |
1997/07/14 | 366 | 366 | 366 | 366 | 1,000 |
1997/07/10 | 365 | 365 | 365 | 365 | 2,000 |
1997/07/07 | 400 | 400 | 395 | 395 | 24,000 |
1997/07/04 | 395 | 395 | 394 | 395 | 4,000 |
1997/07/02 | 400 | 400 | 400 | 400 | 5,000 |
1997/07/01 | 395 | 395 | 395 | 395 | 2,000 |
1997/06/30 | 395 | 395 | 395 | 395 | 4,000 |
1997/06/27 | 395 | 400 | 395 | 400 | 8,000 |
1997/06/26 | 385 | 395 | 385 | 395 | 7,000 |
1997/06/25 | 390 | 390 | 385 | 385 | 6,000 |
1997/06/24 | 380 | 385 | 380 | 385 | 9,000 |
1997/06/23 | 376 | 380 | 376 | 380 | 8,000 |
1997/06/20 | 360 | 370 | 360 | 370 | 7,000 |
1997/06/17 | 363 | 370 | 363 | 363 | 3,000 |
1997/06/16 | 370 | 370 | 360 | 360 | 4,000 |
1997/06/13 | 360 | 360 | 360 | 360 | 1,000 |
1997/06/12 | 360 | 360 | 360 | 360 | 1,000 |
1997/06/11 | 363 | 370 | 363 | 370 | 6,000 |
1997/06/10 | 380 | 385 | 380 | 380 | 9,000 |
1997/06/09 | 379 | 379 | 378 | 378 | 4,000 |
1997/06/06 | 370 | 375 | 370 | 375 | 5,000 |
1997/06/05 | 376 | 376 | 365 | 365 | 3,000 |
1997/06/04 | 377 | 377 | 377 | 377 | 2,000 |
1997/06/03 | 352 | 352 | 350 | 352 | 12,000 |
1997/06/02 | 350 | 350 | 347 | 347 | 2,000 |
1997/05/30 | 370 | 370 | 350 | 350 | 4,000 |
1997/05/29 | 379 | 379 | 363 | 363 | 5,000 |
1997/05/28 | 379 | 379 | 379 | 379 | 5,000 |
1997/05/27 | 335 | 343 | 335 | 343 | 2,000 |
1997/05/26 | 330 | 330 | 330 | 330 | 2,000 |
1997/05/23 | 329 | 329 | 328 | 328 | 5,000 |
1997/05/22 | 300 | 300 | 300 | 300 | 1,000 |
1997/05/21 | 315 | 315 | 315 | 315 | 1,000 |
1997/05/20 | 315 | 320 | 315 | 320 | 4,000 |
1997/05/19 | 295 | 295 | 295 | 295 | 1,000 |
1997/05/15 | 310 | 310 | 301 | 301 | 8,000 |
1997/05/14 | 310 | 310 | 310 | 310 | 2,000 |
1997/05/13 | 310 | 310 | 310 | 310 | 5,000 |
1997/05/12 | 310 | 310 | 310 | 310 | 3,000 |
1997/05/09 | 305 | 310 | 305 | 310 | 5,000 |
1997/05/08 | 310 | 310 | 310 | 310 | 2,000 |
1997/05/07 | 300 | 300 | 300 | 300 | 4,000 |
1997/05/06 | 300 | 300 | 300 | 300 | 1,000 |
1997/05/02 | 300 | 300 | 300 | 300 | 9,000 |
1997/04/28 | 300 | 300 | 300 | 300 | 2,000 |
1997/04/25 | 310 | 310 | 310 | 310 | 5,000 |
1997/04/24 | 285 | 290 | 285 | 290 | 3,000 |
1997/04/23 | 280 | 280 | 280 | 280 | 1,000 |
1997/04/21 | 255 | 260 | 255 | 255 | 3,000 |
1997/04/18 | 260 | 265 | 260 | 265 | 10,000 |
1997/04/17 | 265 | 265 | 265 | 265 | 2,000 |
1997/04/16 | 265 | 265 | 265 | 265 | 6,000 |
1997/04/15 | 265 | 265 | 265 | 265 | 7,000 |
1997/04/14 | 270 | 270 | 267 | 267 | 7,000 |
1997/04/11 | 260 | 275 | 260 | 275 | 8,000 |
1997/04/10 | 280 | 280 | 260 | 260 | 12,000 |
1997/04/09 | 275 | 280 | 275 | 280 | 4,000 |
1997/04/08 | 285 | 285 | 280 | 282 | 8,000 |
1997/04/07 | 270 | 280 | 267 | 280 | 7,000 |
1997/04/04 | 280 | 280 | 270 | 270 | 5,000 |
1997/04/02 | 275 | 275 | 275 | 275 | 5,000 |
1997/03/31 | 250 | 250 | 250 | 250 | 3,000 |
1997/03/27 | 245 | 260 | 245 | 260 | 3,000 |
1997/03/26 | 260 | 260 | 260 | 260 | 4,000 |
1997/03/25 | 241 | 247 | 240 | 247 | 10,000 |
1997/03/19 | 221 | 226 | 221 | 226 | 4,000 |
1997/03/18 | 227 | 227 | 206 | 206 | 10,000 |
1997/03/17 | 230 | 230 | 226 | 226 | 2,000 |
1997/03/14 | 238 | 238 | 238 | 238 | 1,000 |
1997/03/12 | 250 | 250 | 241 | 241 | 5,000 |
1997/03/06 | 251 | 251 | 251 | 251 | 1,000 |
1997/03/04 | 265 | 265 | 265 | 265 | 4,000 |
1997/02/27 | 250 | 250 | 250 | 250 | 1,000 |
1997/02/26 | 250 | 250 | 250 | 250 | 1,000 |
1997/02/25 | 271 | 271 | 271 | 271 | 6,000 |
1997/02/21 | 241 | 241 | 241 | 241 | 1,000 |
1997/02/13 | 240 | 241 | 240 | 241 | 2,000 |
1997/02/12 | 241 | 241 | 241 | 241 | 2,000 |
1997/02/07 | 241 | 241 | 241 | 241 | 1,000 |
1997/02/06 | 242 | 242 | 242 | 242 | 1,000 |
1997/02/04 | 274 | 274 | 274 | 274 | 4,000 |
1997/02/03 | 250 | 250 | 250 | 250 | 3,000 |
1997/01/31 | 240 | 240 | 240 | 240 | 2,000 |
1997/01/30 | 250 | 250 | 242 | 242 | 3,000 |
1997/01/29 | 249 | 249 | 249 | 249 | 1,000 |
1997/01/28 | 260 | 260 | 240 | 240 | 6,000 |
1997/01/27 | 270 | 270 | 270 | 270 | 2,000 |
1997/01/24 | 281 | 281 | 275 | 275 | 7,000 |
1997/01/22 | 271 | 271 | 271 | 271 | 2,000 |
1997/01/21 | 282 | 282 | 281 | 281 | 2,000 |
1997/01/16 | 281 | 281 | 281 | 281 | 1,000 |
1997/01/13 | 280 | 300 | 280 | 300 | 4,000 |
1997/01/09 | 281 | 281 | 281 | 281 | 1,000 |
1997/01/08 | 295 | 295 | 295 | 295 | 1,000 |
1997/01/07 | 320 | 320 | 320 | 320 | 4,000 |