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 |
---|---|---|---|---|---|
2013/12/30 | 405 | 405 | 405 | 405 | 1,000 |
2013/12/27 | 395 | 395 | 395 | 395 | 1,000 |
2013/12/25 | 398 | 398 | 382 | 386 | 11,000 |
2013/12/24 | 400 | 400 | 398 | 398 | 6,000 |
2013/12/20 | 402 | 402 | 402 | 402 | 1,000 |
2013/12/19 | 402 | 402 | 402 | 402 | 1,000 |
2013/12/16 | 388 | 388 | 388 | 388 | 5,000 |
2013/12/13 | 404 | 404 | 404 | 404 | 1,000 |
2013/12/12 | 398 | 398 | 382 | 382 | 4,000 |
2013/12/10 | 406 | 406 | 406 | 406 | 1,000 |
2013/12/09 | 411 | 414 | 407 | 407 | 4,000 |
2013/12/06 | 419 | 419 | 419 | 419 | 16,000 |
2013/12/05 | 420 | 423 | 420 | 423 | 4,000 |
2013/12/04 | 417 | 417 | 416 | 416 | 3,000 |
2013/12/03 | 417 | 417 | 417 | 417 | 1,000 |
2013/12/02 | 413 | 415 | 413 | 415 | 3,000 |
2013/11/29 | 408 | 408 | 408 | 408 | 4,000 |
2013/11/28 | 410 | 410 | 410 | 410 | 2,000 |
2013/11/27 | 420 | 420 | 417 | 417 | 6,000 |
2013/11/26 | 430 | 430 | 413 | 428 | 13,000 |
2013/11/25 | 437 | 437 | 437 | 437 | 6,000 |
2013/11/22 | 440 | 440 | 437 | 437 | 3,000 |
2013/11/21 | 440 | 440 | 440 | 440 | 2,000 |
2013/11/20 | 437 | 437 | 437 | 437 | 1,000 |
2013/11/19 | 443 | 443 | 434 | 434 | 4,000 |
2013/11/18 | 440 | 448 | 440 | 448 | 2,000 |
2013/11/06 | 435 | 435 | 435 | 435 | 2,000 |
2013/11/05 | 451 | 451 | 451 | 451 | 1,000 |
2013/10/31 | 428 | 428 | 428 | 428 | 5,000 |
2013/10/30 | 436 | 436 | 436 | 436 | 1,000 |
2013/10/25 | 437 | 452 | 436 | 436 | 14,000 |
2013/10/24 | 438 | 440 | 435 | 435 | 5,000 |
2013/10/23 | 438 | 438 | 438 | 438 | 1,000 |
2013/10/22 | 442 | 442 | 438 | 438 | 3,000 |
2013/10/17 | 452 | 452 | 452 | 452 | 2,000 |
2013/10/16 | 447 | 448 | 439 | 439 | 6,000 |
2013/10/02 | 495 | 495 | 495 | 495 | 1,000 |
2013/09/25 | 515 | 515 | 487 | 487 | 5,000 |
2013/09/24 | 491 | 491 | 483 | 491 | 5,000 |
2013/09/20 | 520 | 520 | 501 | 501 | 4,000 |
2013/09/19 | 460 | 520 | 460 | 520 | 20,000 |
2013/09/18 | 460 | 460 | 455 | 455 | 4,000 |
2013/09/17 | 460 | 460 | 460 | 460 | 2,000 |
2013/09/13 | 450 | 450 | 450 | 450 | 4,000 |
2013/09/10 | 430 | 440 | 430 | 440 | 3,000 |
2013/09/09 | 428 | 430 | 425 | 430 | 11,000 |
2013/09/04 | 371 | 375 | 371 | 375 | 2,000 |
2013/09/03 | 402 | 402 | 402 | 402 | 1,000 |
2013/08/23 | 387 | 387 | 387 | 387 | 5,000 |
2013/08/22 | 387 | 387 | 387 | 387 | 2,000 |
2013/08/20 | 382 | 382 | 382 | 382 | 1,000 |
2013/08/19 | 387 | 387 | 387 | 387 | 1,000 |
2013/08/08 | 362 | 362 | 362 | 362 | 1,000 |
2013/08/06 | 370 | 370 | 370 | 370 | 1,000 |
2013/08/05 | 376 | 376 | 376 | 376 | 1,000 |
2013/08/02 | 389 | 389 | 389 | 389 | 1,000 |
2013/07/31 | 380 | 380 | 375 | 375 | 2,000 |
2013/07/29 | 386 | 386 | 386 | 386 | 1,000 |
2013/07/26 | 411 | 420 | 410 | 410 | 9,000 |
2013/07/25 | 409 | 409 | 409 | 409 | 8,000 |
2013/07/24 | 404 | 404 | 404 | 404 | 1,000 |
2013/07/23 | 398 | 398 | 398 | 398 | 1,000 |
2013/07/19 | 384 | 384 | 383 | 383 | 4,000 |
2013/07/18 | 387 | 387 | 387 | 387 | 1,000 |
2013/07/09 | 373 | 373 | 373 | 373 | 1,000 |
2013/07/08 | 372 | 372 | 372 | 372 | 1,000 |
2013/07/05 | 387 | 387 | 380 | 380 | 18,000 |
2013/07/04 | 405 | 405 | 395 | 395 | 10,000 |
2013/07/03 | 396 | 400 | 396 | 400 | 2,000 |
2013/07/02 | 399 | 399 | 399 | 399 | 1,000 |
2013/06/26 | 361 | 361 | 361 | 361 | 1,000 |
2013/06/25 | 369 | 377 | 369 | 377 | 6,000 |
2013/06/21 | 345 | 345 | 345 | 345 | 1,000 |
2013/06/20 | 339 | 351 | 339 | 351 | 8,000 |
2013/06/18 | 351 | 351 | 351 | 351 | 1,000 |
2013/06/07 | 333 | 333 | 333 | 333 | 2,000 |
2013/06/06 | 361 | 361 | 361 | 361 | 1,000 |
2013/06/05 | 369 | 369 | 369 | 369 | 2,000 |
2013/06/04 | 385 | 385 | 385 | 385 | 1,000 |
2013/05/24 | 380 | 386 | 380 | 386 | 6,000 |
2013/05/23 | 395 | 395 | 380 | 380 | 12,000 |
2013/05/20 | 379 | 379 | 379 | 379 | 1,000 |
2013/05/16 | 402 | 402 | 376 | 376 | 7,000 |
2013/05/15 | 430 | 430 | 400 | 415 | 23,000 |
2013/05/14 | 448 | 448 | 432 | 432 | 3,000 |
2013/05/13 | 440 | 440 | 440 | 440 | 8,000 |
2013/05/10 | 432 | 432 | 416 | 416 | 10,000 |
2013/05/09 | 423 | 430 | 423 | 430 | 3,000 |
2013/05/08 | 417 | 417 | 415 | 415 | 3,000 |
2013/05/07 | 411 | 418 | 411 | 418 | 21,000 |
2013/05/02 | 418 | 418 | 410 | 414 | 13,000 |
2013/05/01 | 419 | 419 | 419 | 419 | 3,000 |
2013/04/30 | 412 | 412 | 405 | 412 | 5,000 |
2013/04/26 | 404 | 420 | 404 | 420 | 10,000 |
2013/04/25 | 420 | 420 | 419 | 419 | 15,000 |
2013/04/24 | 398 | 399 | 398 | 399 | 2,000 |
2013/04/22 | 397 | 397 | 397 | 397 | 1,000 |
2013/04/19 | 397 | 397 | 397 | 397 | 3,000 |
2013/04/16 | 400 | 400 | 400 | 400 | 2,000 |
2013/04/09 | 405 | 405 | 400 | 402 | 7,000 |
2013/04/08 | 400 | 400 | 400 | 400 | 1,000 |
2013/04/05 | 418 | 418 | 395 | 395 | 11,000 |
2013/04/04 | 375 | 395 | 375 | 395 | 4,000 |
2013/04/03 | 395 | 400 | 395 | 399 | 4,000 |
2013/04/02 | 401 | 403 | 401 | 403 | 4,000 |
2013/04/01 | 403 | 403 | 401 | 401 | 3,000 |
2013/03/29 | 408 | 408 | 408 | 408 | 1,000 |
2013/03/28 | 451 | 451 | 414 | 414 | 3,000 |
2013/03/27 | 450 | 450 | 450 | 450 | 1,000 |
2013/03/25 | 450 | 450 | 450 | 450 | 4,000 |
2013/03/22 | 450 | 450 | 450 | 450 | 3,000 |
2013/03/21 | 450 | 450 | 450 | 450 | 2,000 |
2013/03/19 | 450 | 450 | 450 | 450 | 1,000 |
2013/03/18 | 456 | 456 | 456 | 456 | 4,000 |
2013/03/15 | 458 | 458 | 457 | 457 | 4,000 |
2013/03/14 | 382 | 410 | 382 | 410 | 13,000 |
2013/03/13 | 382 | 390 | 382 | 390 | 2,000 |
2013/03/12 | 399 | 399 | 390 | 390 | 7,000 |
2013/03/11 | 380 | 385 | 380 | 385 | 4,000 |
2013/03/08 | 382 | 390 | 380 | 380 | 5,000 |
2013/03/07 | 390 | 390 | 390 | 390 | 2,000 |
2013/03/06 | 387 | 390 | 387 | 390 | 5,000 |
2013/03/04 | 383 | 406 | 383 | 384 | 14,000 |
2013/03/01 | 332 | 370 | 332 | 370 | 20,000 |
2013/02/28 | 335 | 335 | 328 | 328 | 2,000 |
2013/02/27 | 322 | 329 | 322 | 323 | 7,000 |
2013/02/26 | 326 | 326 | 326 | 326 | 1,000 |
2013/02/25 | 323 | 325 | 323 | 325 | 8,000 |
2013/02/22 | 322 | 323 | 322 | 323 | 3,000 |
2013/02/20 | 318 | 318 | 318 | 318 | 7,000 |
2013/02/19 | 322 | 322 | 322 | 322 | 2,000 |
2013/02/18 | 321 | 322 | 321 | 321 | 4,000 |
2013/02/15 | 321 | 321 | 321 | 321 | 1,000 |
2013/02/13 | 326 | 326 | 326 | 326 | 2,000 |
2013/02/12 | 328 | 328 | 328 | 328 | 1,000 |
2013/02/08 | 336 | 336 | 329 | 329 | 24,000 |
2013/02/07 | 335 | 336 | 335 | 336 | 14,000 |
2013/02/06 | 329 | 329 | 329 | 329 | 2,000 |
2013/02/05 | 328 | 328 | 328 | 328 | 1,000 |
2013/02/04 | 336 | 336 | 334 | 336 | 7,000 |
2013/02/01 | 328 | 332 | 328 | 332 | 2,000 |
2013/01/31 | 319 | 323 | 319 | 323 | 4,000 |
2013/01/25 | 313 | 313 | 313 | 313 | 8,000 |
2013/01/24 | 313 | 315 | 313 | 315 | 2,000 |
2013/01/22 | 312 | 312 | 312 | 312 | 1,000 |
2013/01/21 | 310 | 310 | 310 | 310 | 1,000 |
2013/01/18 | 309 | 309 | 309 | 309 | 5,000 |
2013/01/17 | 317 | 317 | 317 | 317 | 1,000 |
2013/01/15 | 316 | 316 | 316 | 316 | 1,000 |
2013/01/11 | 318 | 318 | 318 | 318 | 1,000 |
2013/01/09 | 318 | 318 | 318 | 318 | 1,000 |
2013/01/08 | 318 | 318 | 318 | 318 | 1,000 |
2013/01/07 | 323 | 323 | 323 | 323 | 1,000 |