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 |
---|---|---|---|---|---|
2005/12/30 | 988 | 988 | 986 | 986 | 5,000 |
2005/12/29 | 987 | 1,000 | 986 | 1,000 | 4,000 |
2005/12/28 | 1,052 | 1,052 | 1,050 | 1,050 | 7,000 |
2005/12/27 | 1,172 | 1,172 | 1,040 | 1,050 | 25,000 |
2005/12/26 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
2005/12/22 | 940 | 971 | 935 | 952 | 22,000 |
2005/12/21 | 860 | 939 | 860 | 920 | 16,000 |
2005/12/20 | 830 | 845 | 820 | 845 | 10,000 |
2005/12/19 | 803 | 818 | 798 | 810 | 17,000 |
2005/12/16 | 799 | 800 | 790 | 791 | 9,000 |
2005/12/15 | 777 | 800 | 777 | 800 | 13,000 |
2005/12/14 | 760 | 760 | 760 | 760 | 5,000 |
2005/12/13 | 761 | 761 | 760 | 760 | 5,000 |
2005/12/12 | 761 | 761 | 750 | 761 | 6,000 |
2005/12/09 | 765 | 775 | 761 | 761 | 3,000 |
2005/12/08 | 780 | 780 | 760 | 761 | 8,000 |
2005/12/07 | 780 | 790 | 776 | 790 | 19,000 |
2005/12/06 | 760 | 760 | 750 | 750 | 7,000 |
2005/12/05 | 700 | 755 | 700 | 750 | 25,000 |
2005/12/02 | 699 | 699 | 695 | 695 | 5,000 |
2005/12/01 | 670 | 670 | 650 | 650 | 5,000 |
2005/11/30 | 690 | 690 | 670 | 670 | 3,000 |
2005/11/29 | 709 | 709 | 666 | 690 | 21,000 |
2005/11/28 | 711 | 711 | 711 | 711 | 39,000 |
2005/11/25 | 600 | 618 | 600 | 611 | 11,000 |
2005/11/24 | 600 | 600 | 589 | 590 | 5,000 |
2005/11/22 | 580 | 590 | 580 | 590 | 5,000 |
2005/11/21 | 570 | 570 | 570 | 570 | 1,000 |
2005/11/18 | 570 | 570 | 570 | 570 | 2,000 |
2005/11/17 | 569 | 569 | 560 | 560 | 2,000 |
2005/11/16 | 569 | 569 | 569 | 569 | 1,000 |
2005/11/15 | 560 | 570 | 560 | 570 | 2,000 |
2005/11/11 | 550 | 550 | 550 | 550 | 1,000 |
2005/11/09 | 560 | 560 | 550 | 550 | 7,000 |
2005/11/07 | 543 | 560 | 540 | 560 | 7,000 |
2005/11/04 | 560 | 560 | 540 | 540 | 4,000 |
2005/10/28 | 550 | 550 | 545 | 545 | 2,000 |
2005/10/25 | 595 | 595 | 595 | 595 | 4,000 |
2005/10/21 | 538 | 538 | 538 | 538 | 1,000 |
2005/10/17 | 610 | 610 | 600 | 600 | 5,000 |
2005/10/14 | 590 | 600 | 590 | 600 | 5,000 |
2005/10/06 | 513 | 513 | 503 | 503 | 4,000 |
2005/10/05 | 533 | 533 | 523 | 523 | 2,000 |
2005/10/04 | 539 | 540 | 539 | 540 | 2,000 |
2005/09/29 | 609 | 609 | 609 | 609 | 2,000 |
2005/09/28 | 600 | 619 | 600 | 611 | 5,000 |
2005/09/27 | 631 | 631 | 600 | 600 | 16,000 |
2005/09/26 | 531 | 621 | 531 | 611 | 34,000 |
2005/09/22 | 531 | 531 | 511 | 521 | 6,000 |
2005/09/20 | 510 | 510 | 510 | 510 | 5,000 |
2005/09/16 | 512 | 520 | 512 | 520 | 6,000 |
2005/09/15 | 500 | 512 | 500 | 510 | 5,000 |
2005/09/14 | 510 | 510 | 510 | 510 | 1,000 |
2005/09/13 | 504 | 504 | 504 | 504 | 1,000 |
2005/09/12 | 510 | 510 | 510 | 510 | 1,000 |
2005/09/08 | 498 | 498 | 498 | 498 | 1,000 |
2005/09/07 | 503 | 503 | 503 | 503 | 1,000 |
2005/09/05 | 504 | 504 | 504 | 504 | 5,000 |
2005/09/02 | 500 | 500 | 500 | 500 | 2,000 |
2005/08/31 | 504 | 504 | 499 | 499 | 2,000 |
2005/08/30 | 490 | 490 | 490 | 490 | 1,000 |
2005/08/26 | 490 | 490 | 490 | 490 | 1,000 |
2005/08/25 | 520 | 520 | 495 | 495 | 6,000 |
2005/08/23 | 495 | 510 | 495 | 510 | 7,000 |
2005/08/22 | 500 | 500 | 500 | 500 | 3,000 |
2005/08/18 | 500 | 503 | 500 | 500 | 7,000 |
2005/08/17 | 500 | 500 | 500 | 500 | 7,000 |
2005/08/16 | 500 | 500 | 500 | 500 | 2,000 |
2005/08/12 | 500 | 503 | 500 | 503 | 2,000 |
2005/08/09 | 494 | 499 | 494 | 499 | 2,000 |
2005/08/08 | 495 | 495 | 490 | 490 | 2,000 |
2005/08/03 | 500 | 500 | 499 | 499 | 6,000 |
2005/08/02 | 500 | 500 | 500 | 500 | 2,000 |
2005/08/01 | 499 | 500 | 495 | 500 | 23,000 |
2005/07/26 | 455 | 460 | 455 | 460 | 2,000 |
2005/07/25 | 473 | 473 | 458 | 458 | 3,000 |
2005/07/21 | 465 | 465 | 465 | 465 | 4,000 |
2005/07/20 | 465 | 465 | 465 | 465 | 3,000 |
2005/07/19 | 460 | 465 | 460 | 465 | 5,000 |
2005/07/15 | 457 | 462 | 457 | 462 | 2,000 |
2005/07/14 | 455 | 455 | 455 | 455 | 1,000 |
2005/07/13 | 460 | 460 | 459 | 459 | 2,000 |
2005/07/12 | 463 | 463 | 462 | 462 | 2,000 |
2005/07/11 | 470 | 472 | 462 | 467 | 4,000 |
2005/07/07 | 489 | 490 | 489 | 490 | 8,000 |
2005/07/01 | 480 | 480 | 480 | 480 | 1,000 |
2005/06/29 | 475 | 475 | 475 | 475 | 1,000 |
2005/06/27 | 511 | 511 | 511 | 511 | 20,000 |
2005/06/24 | 483 | 483 | 483 | 483 | 2,000 |
2005/06/20 | 451 | 451 | 451 | 451 | 1,000 |
2005/06/16 | 451 | 451 | 451 | 451 | 1,000 |
2005/06/13 | 452 | 456 | 451 | 456 | 6,000 |
2005/06/07 | 462 | 467 | 462 | 467 | 2,000 |
2005/06/06 | 492 | 493 | 492 | 492 | 4,000 |
2005/06/02 | 463 | 467 | 463 | 467 | 2,000 |
2005/06/01 | 446 | 458 | 446 | 458 | 2,000 |
2005/05/31 | 443 | 451 | 443 | 451 | 2,000 |
2005/05/30 | 445 | 445 | 445 | 445 | 1,000 |
2005/05/27 | 450 | 450 | 447 | 447 | 4,000 |
2005/05/26 | 450 | 450 | 450 | 450 | 2,000 |
2005/05/25 | 462 | 462 | 462 | 462 | 2,000 |
2005/05/23 | 460 | 460 | 460 | 460 | 1,000 |
2005/05/19 | 454 | 454 | 450 | 450 | 2,000 |
2005/05/18 | 465 | 465 | 461 | 461 | 3,000 |
2005/05/13 | 500 | 500 | 500 | 500 | 1,000 |
2005/05/12 | 490 | 490 | 490 | 490 | 4,000 |
2005/05/11 | 491 | 491 | 490 | 490 | 2,000 |
2005/05/10 | 510 | 510 | 486 | 486 | 4,000 |
2005/05/09 | 482 | 560 | 480 | 530 | 9,000 |
2005/05/06 | 505 | 505 | 480 | 480 | 6,000 |
2005/04/28 | 475 | 475 | 475 | 475 | 1,000 |
2005/04/25 | 480 | 480 | 480 | 480 | 3,000 |
2005/04/21 | 460 | 460 | 455 | 460 | 12,000 |
2005/04/20 | 455 | 460 | 455 | 460 | 4,000 |
2005/04/19 | 450 | 450 | 450 | 450 | 1,000 |
2005/04/18 | 460 | 460 | 450 | 450 | 9,000 |
2005/04/15 | 460 | 465 | 460 | 465 | 9,000 |
2005/04/14 | 465 | 465 | 460 | 460 | 8,000 |
2005/04/13 | 465 | 465 | 465 | 465 | 6,000 |
2005/04/12 | 465 | 465 | 465 | 465 | 2,000 |
2005/04/08 | 465 | 470 | 465 | 470 | 2,000 |
2005/04/07 | 465 | 465 | 465 | 465 | 1,000 |
2005/04/06 | 466 | 470 | 465 | 470 | 5,000 |
2005/04/05 | 465 | 465 | 465 | 465 | 3,000 |
2005/03/30 | 492 | 492 | 484 | 484 | 3,000 |
2005/03/29 | 496 | 505 | 495 | 495 | 4,000 |
2005/03/28 | 466 | 466 | 466 | 466 | 2,000 |
2005/03/25 | 476 | 476 | 466 | 466 | 5,000 |
2005/03/24 | 472 | 472 | 465 | 470 | 33,000 |
2005/03/23 | 471 | 475 | 470 | 472 | 13,000 |
2005/03/22 | 481 | 491 | 465 | 471 | 13,000 |
2005/03/18 | 464 | 480 | 459 | 479 | 12,000 |
2005/03/17 | 444 | 464 | 437 | 464 | 29,000 |
2005/03/16 | 414 | 424 | 414 | 424 | 12,000 |
2005/03/15 | 410 | 415 | 408 | 415 | 15,000 |
2005/03/14 | 387 | 405 | 387 | 402 | 22,000 |
2005/03/11 | 382 | 382 | 382 | 382 | 4,000 |
2005/03/10 | 390 | 392 | 390 | 392 | 2,000 |
2005/03/09 | 387 | 392 | 387 | 388 | 10,000 |
2005/03/08 | 384 | 384 | 381 | 381 | 10,000 |
2005/03/07 | 381 | 394 | 381 | 394 | 6,000 |
2005/03/03 | 394 | 394 | 394 | 394 | 1,000 |
2005/03/02 | 396 | 396 | 390 | 390 | 2,000 |
2005/03/01 | 381 | 381 | 381 | 381 | 1,000 |
2005/02/28 | 385 | 400 | 385 | 400 | 22,000 |
2005/02/25 | 384 | 384 | 384 | 384 | 3,000 |
2005/02/24 | 370 | 370 | 370 | 370 | 2,000 |
2005/02/23 | 381 | 381 | 375 | 375 | 6,000 |
2005/02/22 | 394 | 394 | 380 | 380 | 5,000 |
2005/02/21 | 395 | 395 | 394 | 394 | 3,000 |
2005/02/18 | 390 | 390 | 380 | 380 | 10,000 |
2005/02/17 | 383 | 385 | 380 | 385 | 11,000 |
2005/02/16 | 380 | 380 | 380 | 380 | 3,000 |
2005/02/15 | 380 | 380 | 380 | 380 | 1,000 |
2005/02/14 | 380 | 380 | 380 | 380 | 4,000 |
2005/02/10 | 380 | 380 | 380 | 380 | 2,000 |
2005/02/07 | 380 | 380 | 370 | 370 | 7,000 |
2005/02/04 | 380 | 380 | 380 | 380 | 2,000 |
2005/02/03 | 355 | 356 | 351 | 351 | 4,000 |
2005/02/02 | 383 | 383 | 370 | 370 | 3,000 |
2005/01/27 | 381 | 384 | 355 | 384 | 5,000 |
2005/01/25 | 371 | 379 | 371 | 379 | 5,000 |
2005/01/24 | 350 | 350 | 350 | 350 | 1,000 |
2005/01/18 | 360 | 364 | 360 | 364 | 2,000 |
2005/01/17 | 349 | 350 | 349 | 350 | 2,000 |
2005/01/12 | 340 | 340 | 340 | 340 | 7,000 |
2005/01/11 | 340 | 340 | 340 | 340 | 4,000 |
2005/01/05 | 350 | 350 | 350 | 350 | 1,000 |