1. HOME >
  2. 株価時系列 >
  3. 3070 >
  4. 2020年

3070 (株)アマガサ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3032333032133049,500330
2020-12-2932032431832346,100323
2020-12-28336340315317113,200317
2020-12-25353385308312896,200312
2020-12-2430730930530513,100305
2020-12-2330930930330511,700305
2020-12-2231231230430716,400307
2020-12-2131431430530919,600309
2020-12-183063073043059,000305
2020-12-173093093063095,200309
2020-12-163073083033047,600304
2020-12-153063083033037,300303
2020-12-1431031030030321,700303
2020-12-1130431130430814,500308
2020-12-1030331030230520,000305
2020-12-0930230329930224,000302
2020-12-0830330429930017,600300
2020-12-0730330330030211,600302
2020-12-0430230330030210,500302
2020-12-033003032993014,900301
2020-12-0230430429930011,300300
2020-12-0130530529930115,200301
2020-11-3030430530030316,700303
2020-11-273033053023056,200305
2020-11-2630130229830017,300300
2020-11-2530130529830018,100300
2020-11-2430730730130114,400301
2020-11-2030330529630326,300303
2020-11-19314375300304164,100304
2020-11-183193193143144,400314
2020-11-1732432431531513,100315
2020-11-163253253203227,300322
2020-11-133243243203243,100324
2020-11-123213223193204,500320
2020-11-113193213183203,700320
2020-11-103223223163179,500317
2020-11-093233233153208,200320
2020-11-063203243193203,200320
2020-11-053223233193206,000320
2020-11-043293303203258,200325
2020-11-0231633531632713,200327
2020-10-303293293163168,700316
2020-10-2933133532032516,100325
2020-10-283383403303376,900337
2020-10-273393403373403,000340
2020-10-263423433363396,500339
2020-10-233463463383388,400338
2020-10-223533533403409,900340
2020-10-213483503403496,000349
2020-10-203403453383458,800345
2020-10-193333373283376,100337
2020-10-163333353293306,700330
2020-10-153283343273324,300332
2020-10-1434334332532624,000326
2020-10-1336536533533735,500337
2020-10-1235035834235534,200355
2020-10-09351395340349160,600349
2020-10-0833434933034025,700340
2020-10-0733133232832911,900329
2020-10-0632933232132515,700325
2020-10-0531932531632525,300325
2020-10-023153153103112,700311
2020-09-303143153073134,300313
2020-09-293103153103143,100314
2020-09-283083163083086,200308
2020-09-253083113073081,900308
2020-09-243103133073086,800308
2020-09-233053153053126,500312
2020-09-183093103043073,600307
2020-09-173103103053081,800308
2020-09-163083103053104,100310
2020-09-1531631630330314,900303
2020-09-143113123063113,900311
2020-09-1130531030030623,000306
2020-09-1030832030432022,100320
2020-09-093053063013026,200302
2020-09-083073083043052,800305
2020-09-073093103083083,800308
2020-09-043083133053094,200309
2020-09-033133133093112,400311
2020-09-023103143103132,700313
2020-09-013103123083101,800310
2020-08-313043113043103,300310
2020-08-2831231530430410,800304
2020-08-273083133083083,700308
2020-08-263133133063084,600308
2020-08-253093103063103,800310
2020-08-243063093063077,900307
2020-08-213063103063072,600307
2020-08-203073183073088,100308
2020-08-193033083033052,300305
2020-08-183103153023025,500302
2020-08-173093093053056,200305
2020-08-1430930929930410,400304
2020-08-133063113053055,400305
2020-08-123053093053095,100309
2020-08-113053123053065,700306
2020-08-073093093043042,800304
2020-08-0630931430630712,200307
2020-08-0530331329630218,100302
2020-08-0429429729029212,400292
2020-08-0330530528929418,600294
2020-07-3132732829330544,800305
2020-07-30344346327327127,800327
2020-07-2940440638940052,800400
2020-07-2840140639740339,200403
2020-07-2739039638839531,500395
2020-07-2239339438539018,500390
2020-07-2138639838638720,400387
2020-07-2038038638038619,800386
2020-07-1738638937838224,600382
2020-07-1638139037938038,200380
2020-07-1539439438038149,700381
2020-07-1439939938038183,700381
2020-07-13427432399402128,600402
2020-07-10475508419421640,900421
2020-07-095715734554991,356,600499
2020-07-0849349349349381,700493
2020-07-0742542541041313,300413
2020-07-0640041440041315,200413
2020-07-033973983953969,000396
2020-07-0240440439539714,900397
2020-07-0139843039540473,700404
2020-06-3040040038539521,100395
2020-06-2939340037738543,200385
2020-06-26405439372377315,900377
2020-06-2539839839839829,400398
2020-06-243103203103182,900318
2020-06-2331633031031020,800310
2020-06-223073113063085,400308
2020-06-193013052992996,700299
2020-06-183023033013011,700301
2020-06-173013042992992,900299
2020-06-1630630728729618,600296
2020-06-153083082952987,500298
2020-06-122943052893009,500300
2020-06-1130531129830714,100307
2020-06-103153203103109,200310
2020-06-093103123073126,600312
2020-06-0830430930430510,300305
2020-06-053043043003034,500303
2020-06-043043053013023,200302
2020-06-033053053003036,900303
2020-06-023033053033034,300303
2020-06-012993042993039,000303
2020-05-292942982932972,200297
2020-05-282952972932943,300294
2020-05-272872932862894,600289
2020-05-262832952832918,500291
2020-05-252852892822833,200283
2020-05-222862862742756,000275
2020-05-2128628728028111,400281
2020-05-202882902802864,800286
2020-05-192842872842862,700286
2020-05-182852892802825,100282
2020-05-152872902862872,400287
2020-05-142983002872877,800287
2020-05-132852982852955,100295
2020-05-122712802712795,000279
2020-05-112732732662719,700271
2020-05-082572662552557,600255
2020-05-0725226225125614,000256
2020-05-012652652582605,200260
2020-04-302642642592597,800259
2020-04-2825326024525014,800250
2020-04-2724726323926319,100263
2020-04-2424624623924211,600242
2020-04-2324625223024120,800241
2020-04-22300300217242245,900242
2020-04-213033032962977,800297
2020-04-203043053023056,300305
2020-04-173043042993039,800303
2020-04-1629330529330110,500301
2020-04-152872942872897,500289
2020-04-142782872762825,300282
2020-04-132822822782782,200278
2020-04-102852852792796,000279
2020-04-092842852802812,400281
2020-04-082712852712789,000278
2020-04-072802892662707,800270
2020-04-062602752532758,500275
2020-04-0326526925625913,200259
2020-04-0227628026526513,500265
2020-04-0128328927328336,000283
2020-03-31301303281299110,700299
2020-03-30301309278309345,700309
2020-03-272292292292291,400229
2020-03-261941941791796,600179
2020-03-2518220018220022,200200
2020-03-2417319716818425,700184
2020-03-231721721651662,700166
2020-03-1917320717217239,000172
2020-03-181791811721724,700172
2020-03-171611851611769,100176
2020-03-161801831661717,400171
2020-03-1318218716118026,500180
2020-03-1222122120520513,000205
2020-03-1124424422522814,500228
2020-03-1022724520824310,200243
2020-03-0926326923123217,200232
2020-03-062902902712718,700271
2020-03-052993082892985,300298
2020-03-0427330327030023,700300
2020-03-0331031529529620,300296
2020-03-0231631627430959,400309
2020-02-2827527525325322,900253
2020-02-2730130129029019,900290
2020-02-2630831629829819,800298
2020-02-2530833630731247,600312
2020-02-2131734831534068,400340
2020-02-2032133531631622,300316
2020-02-1932233431132136,400321
2020-02-1834334832232236,100322
2020-02-1734534833034351,100343
2020-02-1435836034535454,700354
2020-02-1338738936136274,300362
2020-02-12401402361381151,900381
2020-02-10387439377401278,700401
2020-02-07396408373395325,400395
2020-02-066266364364361,070,800436
2020-02-0553653653653628,700536
2020-02-04416456411456385,600456
2020-02-03320376298376490,400376
2020-01-3129434729429686,700296
2020-01-302942982932938,900293
2020-01-293003012912952,200295
2020-01-2829029629029319,400293
2020-01-273123122992999,300299
2020-01-2431431430431016,600310
2020-01-23325325293306124,800306
2020-01-223303303253256,000325
2020-01-213313313263272,700327
2020-01-203323323263314,500331
2020-01-173243263223255,300325
2020-01-1633734932532532,100325
2020-01-153263283203217,600321
2020-01-143303323233268,800326
2020-01-103283303253251,400325
2020-01-093263323263324,300332
2020-01-083343343263263,400326
2020-01-073283343233343,100334
2020-01-063323323273284,800328

分割・併合履歴 ： [2013-01-29]1株→200株