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 |
---|---|---|---|---|---|
2007/12/25 | 534 | 534 | 530 | 530 | 6,000 |
2007/12/19 | 525 | 525 | 525 | 525 | 1,000 |
2007/12/11 | 535 | 535 | 535 | 535 | 5,000 |
2007/12/07 | 550 | 550 | 539 | 539 | 13,000 |
2007/12/06 | 495 | 500 | 495 | 500 | 4,000 |
2007/12/05 | 500 | 500 | 495 | 495 | 3,000 |
2007/12/04 | 488 | 488 | 488 | 488 | 2,000 |
2007/12/03 | 500 | 500 | 493 | 493 | 4,000 |
2007/11/30 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/29 | 500 | 500 | 500 | 500 | 2,000 |
2007/11/26 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/22 | 500 | 500 | 500 | 500 | 5,000 |
2007/11/21 | 511 | 511 | 500 | 500 | 7,000 |
2007/11/20 | 510 | 510 | 510 | 510 | 1,000 |
2007/11/19 | 512 | 512 | 510 | 510 | 4,000 |
2007/11/16 | 510 | 510 | 510 | 510 | 1,000 |
2007/11/15 | 528 | 528 | 525 | 525 | 3,000 |
2007/11/13 | 525 | 525 | 525 | 525 | 1,000 |
2007/11/12 | 527 | 527 | 527 | 527 | 1,000 |
2007/11/09 | 597 | 597 | 597 | 597 | 1,000 |
2007/11/08 | 599 | 599 | 599 | 599 | 1,000 |
2007/11/07 | 600 | 600 | 600 | 600 | 1,000 |
2007/11/06 | 600 | 600 | 600 | 600 | 1,000 |
2007/11/05 | 600 | 600 | 600 | 600 | 2,000 |
2007/11/02 | 593 | 593 | 593 | 593 | 2,000 |
2007/10/30 | 602 | 602 | 572 | 572 | 2,000 |
2007/10/29 | 632 | 632 | 631 | 631 | 3,000 |
2007/10/26 | 565 | 571 | 565 | 571 | 5,000 |
2007/10/25 | 571 | 571 | 571 | 571 | 4,000 |
2007/10/19 | 500 | 500 | 500 | 500 | 1,000 |
2007/10/15 | 500 | 500 | 500 | 500 | 1,000 |
2007/10/10 | 500 | 500 | 500 | 500 | 1,000 |
2007/10/04 | 501 | 501 | 501 | 501 | 9,000 |
2007/10/03 | 501 | 501 | 500 | 500 | 2,000 |
2007/10/02 | 540 | 540 | 540 | 540 | 1,000 |
2007/09/28 | 510 | 510 | 510 | 510 | 4,000 |
2007/09/27 | 510 | 510 | 510 | 510 | 1,000 |
2007/09/25 | 510 | 510 | 510 | 510 | 4,000 |
2007/09/21 | 499 | 500 | 499 | 500 | 2,000 |
2007/09/20 | 501 | 501 | 501 | 501 | 1,000 |
2007/09/19 | 510 | 510 | 510 | 510 | 1,000 |
2007/09/04 | 530 | 530 | 530 | 530 | 1,000 |
2007/08/24 | 540 | 540 | 540 | 540 | 6,000 |
2007/08/20 | 539 | 549 | 539 | 549 | 2,000 |
2007/08/14 | 529 | 530 | 529 | 530 | 4,000 |
2007/08/10 | 585 | 585 | 525 | 549 | 9,000 |
2007/08/09 | 599 | 599 | 599 | 599 | 2,000 |
2007/08/08 | 589 | 589 | 589 | 589 | 1,000 |
2007/08/07 | 589 | 589 | 589 | 589 | 1,000 |
2007/08/03 | 595 | 595 | 595 | 595 | 1,000 |
2007/08/02 | 585 | 585 | 585 | 585 | 1,000 |
2007/08/01 | 555 | 555 | 555 | 555 | 1,000 |
2007/07/30 | 556 | 556 | 555 | 555 | 3,000 |
2007/07/27 | 555 | 555 | 555 | 555 | 1,000 |
2007/07/25 | 599 | 599 | 599 | 599 | 4,000 |
2007/07/24 | 580 | 580 | 580 | 580 | 5,000 |
2007/07/23 | 589 | 603 | 589 | 603 | 6,000 |
2007/07/19 | 589 | 589 | 589 | 589 | 1,000 |
2007/07/18 | 595 | 595 | 595 | 595 | 2,000 |
2007/07/17 | 588 | 588 | 588 | 588 | 1,000 |
2007/07/13 | 585 | 585 | 585 | 585 | 1,000 |
2007/07/12 | 585 | 585 | 585 | 585 | 3,000 |
2007/07/11 | 585 | 585 | 585 | 585 | 1,000 |
2007/07/09 | 586 | 586 | 585 | 585 | 2,000 |
2007/07/06 | 585 | 585 | 585 | 585 | 11,000 |
2007/07/05 | 585 | 585 | 570 | 584 | 7,000 |
2007/07/03 | 591 | 591 | 591 | 591 | 1,000 |
2007/06/29 | 585 | 585 | 585 | 585 | 1,000 |
2007/06/28 | 579 | 579 | 579 | 579 | 1,000 |
2007/06/27 | 579 | 579 | 579 | 579 | 1,000 |
2007/06/26 | 596 | 598 | 580 | 580 | 4,000 |
2007/06/25 | 599 | 599 | 599 | 599 | 4,000 |
2007/06/22 | 597 | 597 | 590 | 590 | 3,000 |
2007/06/21 | 586 | 588 | 586 | 588 | 3,000 |
2007/06/20 | 570 | 576 | 566 | 576 | 3,000 |
2007/06/19 | 573 | 573 | 573 | 573 | 1,000 |
2007/06/18 | 569 | 569 | 569 | 569 | 1,000 |
2007/06/15 | 569 | 569 | 569 | 569 | 1,000 |
2007/06/14 | 570 | 570 | 550 | 569 | 5,000 |
2007/06/13 | 570 | 570 | 570 | 570 | 1,000 |
2007/06/12 | 570 | 570 | 570 | 570 | 2,000 |
2007/06/11 | 585 | 585 | 585 | 585 | 1,000 |
2007/06/08 | 585 | 585 | 585 | 585 | 1,000 |
2007/06/07 | 585 | 585 | 585 | 585 | 1,000 |
2007/06/06 | 576 | 585 | 576 | 585 | 7,000 |
2007/06/05 | 585 | 585 | 580 | 580 | 2,000 |
2007/06/04 | 580 | 584 | 580 | 584 | 2,000 |
2007/06/01 | 575 | 575 | 575 | 575 | 1,000 |
2007/05/31 | 575 | 575 | 575 | 575 | 1,000 |
2007/05/25 | 575 | 575 | 575 | 575 | 3,000 |
2007/05/24 | 556 | 556 | 555 | 555 | 2,000 |
2007/05/23 | 555 | 555 | 555 | 555 | 1,000 |
2007/05/17 | 575 | 575 | 575 | 575 | 1,000 |
2007/05/16 | 561 | 561 | 561 | 561 | 1,000 |
2007/05/15 | 575 | 575 | 575 | 575 | 1,000 |
2007/05/10 | 570 | 575 | 570 | 575 | 2,000 |
2007/05/09 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/01 | 552 | 560 | 552 | 552 | 4,000 |
2007/04/26 | 565 | 572 | 565 | 572 | 3,000 |
2007/04/25 | 568 | 568 | 568 | 568 | 3,000 |
2007/04/24 | 571 | 572 | 570 | 570 | 7,000 |
2007/04/23 | 585 | 585 | 585 | 585 | 1,000 |
2007/04/17 | 565 | 575 | 565 | 575 | 2,000 |
2007/04/16 | 575 | 575 | 575 | 575 | 1,000 |
2007/04/10 | 575 | 575 | 575 | 575 | 1,000 |
2007/03/26 | 604 | 604 | 601 | 601 | 8,000 |
2007/03/23 | 598 | 605 | 598 | 605 | 13,000 |
2007/03/22 | 599 | 600 | 591 | 592 | 5,000 |
2007/03/20 | 592 | 600 | 592 | 600 | 6,000 |
2007/03/16 | 595 | 595 | 595 | 595 | 5,000 |
2007/03/12 | 585 | 585 | 575 | 575 | 2,000 |
2007/03/08 | 590 | 590 | 590 | 590 | 3,000 |
2007/03/02 | 597 | 597 | 597 | 597 | 1,000 |
2007/02/28 | 580 | 600 | 580 | 600 | 16,000 |
2007/02/27 | 601 | 601 | 600 | 600 | 11,000 |
2007/02/26 | 599 | 605 | 599 | 604 | 21,000 |
2007/02/23 | 584 | 589 | 584 | 589 | 10,000 |
2007/02/22 | 576 | 585 | 576 | 584 | 5,000 |
2007/02/21 | 575 | 575 | 575 | 575 | 2,000 |
2007/02/20 | 575 | 578 | 571 | 578 | 7,000 |
2007/02/15 | 595 | 597 | 595 | 597 | 3,000 |
2007/02/13 | 600 | 600 | 600 | 600 | 2,000 |
2007/02/09 | 598 | 598 | 598 | 598 | 1,000 |
2007/02/07 | 578 | 594 | 578 | 594 | 6,000 |
2007/02/06 | 580 | 580 | 580 | 580 | 5,000 |
2007/02/05 | 580 | 580 | 580 | 580 | 5,000 |
2007/02/02 | 546 | 578 | 546 | 570 | 8,000 |
2007/02/01 | 545 | 545 | 535 | 535 | 5,000 |
2007/01/31 | 550 | 565 | 550 | 565 | 8,000 |
2007/01/30 | 517 | 547 | 517 | 547 | 6,000 |
2007/01/29 | 527 | 527 | 527 | 527 | 2,000 |
2007/01/25 | 534 | 536 | 507 | 527 | 15,000 |
2007/01/24 | 543 | 543 | 533 | 533 | 3,000 |
2007/01/23 | 539 | 539 | 539 | 539 | 1,000 |
2007/01/22 | 549 | 549 | 549 | 549 | 2,000 |
2007/01/18 | 543 | 543 | 523 | 540 | 25,000 |
2007/01/17 | 543 | 543 | 543 | 543 | 8,000 |
2007/01/15 | 540 | 546 | 540 | 546 | 2,000 |
2007/01/04 | 544 | 544 | 544 | 544 | 1,000 |