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 |
---|---|---|---|---|---|
1999/12/29 | 250 | 270 | 250 | 270 | 5,000 |
1999/12/28 | 251 | 251 | 251 | 251 | 2,000 |
1999/12/27 | 251 | 251 | 251 | 251 | 1,000 |
1999/12/24 | 270 | 270 | 270 | 270 | 4,000 |
1999/12/22 | 253 | 253 | 253 | 253 | 1,000 |
1999/12/21 | 251 | 251 | 251 | 251 | 1,000 |
1999/12/17 | 270 | 270 | 270 | 270 | 1,000 |
1999/12/15 | 270 | 270 | 270 | 270 | 1,000 |
1999/12/14 | 290 | 295 | 290 | 295 | 10,000 |
1999/12/13 | 250 | 250 | 250 | 250 | 1,000 |
1999/12/09 | 250 | 250 | 250 | 250 | 1,000 |
1999/12/08 | 231 | 250 | 231 | 250 | 3,000 |
1999/12/07 | 251 | 251 | 226 | 226 | 2,000 |
1999/12/02 | 295 | 295 | 270 | 270 | 3,000 |
1999/11/29 | 280 | 280 | 280 | 280 | 2,000 |
1999/11/26 | 295 | 295 | 295 | 295 | 2,000 |
1999/11/25 | 295 | 295 | 295 | 295 | 3,000 |
1999/11/24 | 270 | 270 | 255 | 270 | 6,000 |
1999/11/22 | 300 | 300 | 300 | 300 | 2,000 |
1999/11/19 | 270 | 270 | 270 | 270 | 1,000 |
1999/11/12 | 275 | 275 | 275 | 275 | 1,000 |
1999/11/10 | 300 | 300 | 300 | 300 | 6,000 |
1999/11/09 | 300 | 300 | 300 | 300 | 4,000 |
1999/11/08 | 298 | 311 | 298 | 311 | 20,000 |
1999/11/05 | 297 | 298 | 297 | 298 | 2,000 |
1999/11/04 | 252 | 252 | 252 | 252 | 1,000 |
1999/11/02 | 300 | 300 | 300 | 300 | 11,000 |
1999/11/01 | 270 | 298 | 270 | 298 | 7,000 |
1999/10/28 | 255 | 255 | 255 | 255 | 1,000 |
1999/10/25 | 275 | 275 | 250 | 250 | 6,000 |
1999/10/15 | 290 | 300 | 290 | 300 | 19,000 |
1999/10/14 | 280 | 290 | 280 | 290 | 11,000 |
1999/10/13 | 270 | 280 | 270 | 270 | 13,000 |
1999/10/08 | 260 | 260 | 241 | 241 | 2,000 |
1999/10/04 | 290 | 290 | 290 | 290 | 2,000 |
1999/09/29 | 290 | 290 | 290 | 290 | 1,000 |
1999/09/27 | 290 | 310 | 290 | 290 | 3,000 |
1999/09/24 | 290 | 290 | 290 | 290 | 12,000 |
1999/09/21 | 252 | 252 | 252 | 252 | 1,000 |
1999/09/20 | 252 | 252 | 252 | 252 | 1,000 |
1999/09/17 | 251 | 252 | 251 | 252 | 3,000 |
1999/09/16 | 270 | 270 | 251 | 251 | 6,000 |
1999/09/13 | 299 | 299 | 290 | 290 | 9,000 |
1999/09/10 | 335 | 335 | 299 | 299 | 16,000 |
1999/09/09 | 339 | 360 | 310 | 360 | 36,000 |
1999/09/08 | 276 | 319 | 276 | 319 | 15,000 |
1999/09/07 | 292 | 292 | 277 | 277 | 6,000 |
1999/09/06 | 270 | 295 | 270 | 295 | 15,000 |
1999/09/03 | 270 | 270 | 270 | 270 | 2,000 |
1999/09/02 | 257 | 265 | 250 | 260 | 15,000 |
1999/09/01 | 238 | 258 | 238 | 258 | 6,000 |
1999/08/30 | 238 | 238 | 238 | 238 | 1,000 |
1999/08/27 | 237 | 237 | 237 | 237 | 2,000 |
1999/08/26 | 236 | 236 | 236 | 236 | 2,000 |
1999/08/25 | 251 | 251 | 251 | 251 | 3,000 |
1999/08/24 | 255 | 255 | 241 | 241 | 4,000 |
1999/08/23 | 255 | 255 | 255 | 255 | 2,000 |
1999/08/19 | 255 | 255 | 250 | 250 | 6,000 |
1999/08/17 | 250 | 255 | 250 | 255 | 14,000 |
1999/08/16 | 241 | 251 | 241 | 251 | 3,000 |
1999/08/13 | 269 | 270 | 269 | 270 | 4,000 |
1999/08/12 | 254 | 260 | 254 | 260 | 3,000 |
1999/08/11 | 236 | 250 | 236 | 250 | 12,000 |
1999/08/10 | 244 | 244 | 244 | 244 | 2,000 |
1999/08/09 | 231 | 244 | 231 | 244 | 5,000 |
1999/08/05 | 231 | 231 | 231 | 231 | 1,000 |
1999/08/04 | 240 | 240 | 240 | 240 | 5,000 |
1999/08/03 | 250 | 250 | 250 | 250 | 3,000 |
1999/08/02 | 231 | 231 | 230 | 231 | 4,000 |
1999/07/30 | 230 | 230 | 230 | 230 | 6,000 |
1999/07/29 | 250 | 250 | 250 | 250 | 1,000 |
1999/07/28 | 250 | 250 | 250 | 250 | 1,000 |
1999/07/27 | 241 | 241 | 231 | 241 | 8,000 |
1999/07/26 | 264 | 265 | 250 | 250 | 11,000 |
1999/07/23 | 240 | 264 | 240 | 264 | 11,000 |
1999/07/22 | 230 | 230 | 225 | 225 | 2,000 |
1999/07/21 | 225 | 229 | 225 | 229 | 6,000 |
1999/07/16 | 229 | 230 | 206 | 230 | 12,000 |
1999/07/15 | 225 | 225 | 201 | 201 | 16,000 |
1999/07/12 | 225 | 230 | 225 | 230 | 2,000 |
1999/07/09 | 231 | 235 | 230 | 230 | 10,000 |
1999/07/08 | 230 | 230 | 230 | 230 | 1,000 |
1999/07/07 | 235 | 240 | 220 | 220 | 13,000 |
1999/07/06 | 200 | 200 | 200 | 200 | 4,000 |
1999/07/05 | 215 | 215 | 192 | 200 | 5,000 |
1999/07/02 | 215 | 215 | 215 | 215 | 4,000 |
1999/07/01 | 201 | 201 | 201 | 201 | 1,000 |
1999/06/29 | 200 | 200 | 200 | 200 | 1,000 |
1999/06/25 | 215 | 215 | 210 | 210 | 6,000 |
1999/06/24 | 209 | 209 | 209 | 209 | 3,000 |
1999/06/22 | 192 | 192 | 192 | 192 | 1,000 |
1999/06/16 | 200 | 200 | 200 | 200 | 1,000 |
1999/06/11 | 209 | 209 | 191 | 191 | 3,000 |
1999/06/09 | 191 | 191 | 191 | 191 | 5,000 |
1999/06/08 | 191 | 191 | 191 | 191 | 1,000 |
1999/06/07 | 189 | 189 | 189 | 189 | 1,000 |
1999/06/04 | 200 | 200 | 200 | 200 | 1,000 |
1999/06/03 | 205 | 215 | 205 | 215 | 7,000 |
1999/06/02 | 210 | 210 | 201 | 210 | 9,000 |
1999/05/28 | 189 | 200 | 189 | 200 | 3,000 |
1999/05/26 | 188 | 188 | 188 | 188 | 1,000 |
1999/05/25 | 200 | 207 | 200 | 207 | 5,000 |
1999/05/24 | 195 | 195 | 195 | 195 | 1,000 |
1999/05/17 | 200 | 200 | 200 | 200 | 1,000 |
1999/05/14 | 195 | 195 | 195 | 195 | 5,000 |
1999/05/13 | 191 | 191 | 191 | 191 | 1,000 |
1999/05/11 | 188 | 188 | 188 | 188 | 1,000 |
1999/05/10 | 208 | 208 | 208 | 208 | 5,000 |
1999/05/07 | 183 | 183 | 183 | 183 | 10,000 |
1999/04/23 | 208 | 208 | 208 | 208 | 5,000 |
1999/04/22 | 195 | 195 | 195 | 195 | 1,000 |
1999/04/20 | 195 | 195 | 195 | 195 | 1,000 |
1999/04/19 | 196 | 196 | 196 | 196 | 1,000 |
1999/04/16 | 214 | 214 | 214 | 214 | 2,000 |
1999/04/14 | 195 | 195 | 195 | 195 | 1,000 |
1999/04/13 | 215 | 215 | 215 | 215 | 1,000 |
1999/04/12 | 187 | 187 | 181 | 181 | 11,000 |
1999/04/09 | 209 | 220 | 209 | 220 | 14,000 |
1999/04/06 | 184 | 184 | 184 | 184 | 1,000 |
1999/04/05 | 206 | 206 | 206 | 206 | 1,000 |
1999/04/02 | 208 | 208 | 183 | 183 | 5,000 |
1999/03/30 | 181 | 181 | 181 | 181 | 3,000 |
1999/03/25 | 200 | 208 | 200 | 208 | 5,000 |
1999/03/24 | 195 | 195 | 195 | 195 | 3,000 |
1999/03/23 | 195 | 195 | 195 | 195 | 1,000 |
1999/03/17 | 189 | 189 | 189 | 189 | 4,000 |
1999/03/15 | 188 | 188 | 188 | 188 | 2,000 |
1999/03/10 | 187 | 187 | 187 | 187 | 1,000 |
1999/03/08 | 187 | 187 | 187 | 187 | 2,000 |
1999/03/05 | 190 | 190 | 190 | 190 | 3,000 |
1999/03/04 | 192 | 192 | 190 | 190 | 2,000 |
1999/03/03 | 187 | 187 | 187 | 187 | 5,000 |
1999/03/02 | 220 | 220 | 220 | 220 | 4,000 |
1999/02/25 | 210 | 210 | 210 | 210 | 5,000 |
1999/02/23 | 210 | 220 | 210 | 220 | 11,000 |
1999/02/22 | 210 | 210 | 210 | 210 | 2,000 |
1999/02/17 | 186 | 186 | 185 | 185 | 10,000 |
1999/02/02 | 210 | 210 | 210 | 210 | 4,000 |
1999/02/01 | 201 | 201 | 201 | 201 | 2,000 |
1999/01/28 | 200 | 200 | 200 | 200 | 2,000 |
1999/01/27 | 195 | 195 | 195 | 195 | 4,000 |
1999/01/25 | 218 | 219 | 218 | 219 | 6,000 |
1999/01/21 | 192 | 192 | 192 | 192 | 4,000 |
1999/01/20 | 188 | 188 | 188 | 188 | 1,000 |
1999/01/11 | 185 | 185 | 185 | 185 | 1,000 |
1999/01/07 | 185 | 185 | 185 | 185 | 1,000 |
1999/01/05 | 220 | 220 | 220 | 220 | 4,000 |