1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2020年

9311 アサガミ(株) 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
2020-12-30---3,860-3,860
2020-12-29---3,860-3,860
2020-12-28---3,860-3,860
2020-12-253,8603,8603,8603,8605003,860
2020-12-24---3,860-3,860
2020-12-23---3,860-3,860
2020-12-223,7753,8603,7753,8606003,860
2020-12-21---3,700-3,700
2020-12-18---3,700-3,700
2020-12-17---3,700-3,700
2020-12-163,7453,7453,7003,7002003,700
2020-12-15---3,605-3,605
2020-12-14---3,605-3,605
2020-12-11---3,605-3,605
2020-12-10---3,605-3,605
2020-12-09---3,605-3,605
2020-12-08---3,605-3,605
2020-12-074,0854,0853,6053,6052,2003,605
2020-12-043,7253,7803,7253,7804003,780
2020-12-033,7503,7553,7503,7552003,755
2020-12-023,7503,7503,7503,7501003,750
2020-12-013,6803,6803,6503,6805003,680
2020-11-303,6703,6803,6703,6803003,680
2020-11-27---3,515-3,515
2020-11-263,5803,5803,5103,5153003,515
2020-11-253,6453,6453,6453,6456003,645
2020-11-243,5103,5103,5103,5101003,510
2020-11-20---3,530-3,530
2020-11-193,5303,5303,5303,5302003,530
2020-11-183,5053,5053,5053,5052003,505
2020-11-17---3,570-3,570
2020-11-163,5703,5703,5703,5701003,570
2020-11-133,5003,5003,5003,5001003,500
2020-11-12---3,495-3,495
2020-11-11---3,495-3,495
2020-11-10---3,495-3,495
2020-11-09---3,495-3,495
2020-11-063,4953,4953,4953,4954003,495
2020-11-053,5353,5353,5353,5351003,535
2020-11-043,6053,6053,6053,6051003,605
2020-11-02---3,465-3,465
2020-10-303,4653,4653,4653,4653003,465
2020-10-29---3,665-3,665
2020-10-28---3,665-3,665
2020-10-27---3,665-3,665
2020-10-26---3,665-3,665
2020-10-233,6653,6653,6653,6656003,665
2020-10-223,5903,5953,5903,5959003,595
2020-10-213,5503,5503,5503,5501003,550
2020-10-20---3,540-3,540
2020-10-193,5403,5403,5403,5401003,540
2020-10-16---3,540-3,540
2020-10-15---3,540-3,540
2020-10-14---3,540-3,540
2020-10-13---3,540-3,540
2020-10-12---3,540-3,540
2020-10-093,5453,5453,5403,5402003,540
2020-10-08---3,540-3,540
2020-10-07---3,540-3,540
2020-10-063,5403,5403,5403,5401003,540
2020-10-053,6103,6103,5403,5402003,540
2020-10-023,7503,7503,7503,7501003,750
2020-09-30---3,755-3,755
2020-09-29---3,755-3,755
2020-09-28---3,755-3,755
2020-09-253,7603,7603,7553,7557003,755
2020-09-243,6903,6903,6903,6901003,690
2020-09-233,5503,5503,5503,5501003,550
2020-09-18---3,550-3,550
2020-09-17---3,550-3,550
2020-09-163,5503,5503,5503,5501003,550
2020-09-15---3,550-3,550
2020-09-14---3,550-3,550
2020-09-11---3,550-3,550
2020-09-10---3,550-3,550
2020-09-09---3,550-3,550
2020-09-08---3,550-3,550
2020-09-07---3,550-3,550
2020-09-04---3,550-3,550
2020-09-033,5503,5503,5503,5501003,550
2020-09-023,6203,6203,6203,6201003,620
2020-09-013,5503,5503,5503,5501003,550
2020-08-31---3,650-3,650
2020-08-28---3,650-3,650
2020-08-27---3,650-3,650
2020-08-26---3,650-3,650
2020-08-253,6503,6503,6503,6506003,650
2020-08-243,5803,5803,5803,5801003,580
2020-08-21---3,510-3,510
2020-08-20---3,510-3,510
2020-08-193,5103,5103,5103,5101003,510
2020-08-183,5003,5003,5003,5001003,500
2020-08-17---3,500-3,500
2020-08-14---3,500-3,500
2020-08-13---3,500-3,500
2020-08-123,5003,5003,5003,5007003,500
2020-08-11---3,500-3,500
2020-08-07---3,500-3,500
2020-08-06---3,500-3,500
2020-08-053,5003,5003,5003,5001003,500
2020-08-043,5653,5653,5653,5651003,565
2020-08-033,5503,5503,5503,5501003,550
2020-07-31---3,650-3,650
2020-07-30---3,650-3,650
2020-07-29---3,650-3,650
2020-07-28---3,650-3,650
2020-07-27---3,650-3,650
2020-07-223,6503,6503,6503,6501,0003,650
2020-07-213,5553,6503,5553,6504003,650
2020-07-203,6203,6203,6203,6201003,620
2020-07-173,4803,4803,4803,4801003,480
2020-07-163,4803,4803,4803,4801003,480
2020-07-153,5303,5303,5303,5301003,530
2020-07-14---3,675-3,675
2020-07-13---3,675-3,675
2020-07-10---3,675-3,675
2020-07-09---3,675-3,675
2020-07-08---3,675-3,675
2020-07-073,7653,7653,6753,6752,2003,675
2020-07-063,4153,4153,4153,4151003,415
2020-07-033,4053,4053,4053,4052003,405
2020-07-023,4403,4453,4403,4459003,445
2020-07-013,3803,3803,3803,3801003,380
2020-06-303,3703,3703,3703,3704003,370
2020-06-29---3,370-3,370
2020-06-263,3703,4203,3703,3705003,370
2020-06-253,3703,3703,3703,3707003,370
2020-06-243,4203,4203,4203,4201003,420
2020-06-233,4203,4203,3903,3903003,390
2020-06-223,3703,3703,3703,3702003,370
2020-06-19---3,370-3,370
2020-06-18---3,370-3,370
2020-06-17---3,370-3,370
2020-06-163,3703,3703,3703,3701003,370
2020-06-15---3,410-3,410
2020-06-12---3,410-3,410
2020-06-11---3,410-3,410
2020-06-10---3,410-3,410
2020-06-093,4003,4103,4003,4103003,410
2020-06-08---3,330-3,330
2020-06-053,3303,3303,3303,3303003,330
2020-06-043,3603,3603,3603,3603003,360
2020-06-033,3503,3503,3503,3501003,350
2020-06-023,3453,3453,3453,3452003,345
2020-06-013,4153,4153,4153,4151003,415
2020-05-293,4653,4653,4653,4655003,465
2020-05-28---3,300-3,300
2020-05-27---3,300-3,300
2020-05-263,3003,3003,3003,3006003,300
2020-05-253,4103,4103,4103,4107003,410
2020-05-223,2003,2003,2003,2001003,200
2020-05-21---3,050-3,050
2020-05-203,0503,0503,0503,0503003,050
2020-05-193,0353,0353,0353,0351,0003,035
2020-05-182,9972,9972,9972,9972002,997
2020-05-153,3953,3952,9513,0002,2003,000
2020-05-14---3,400-3,400
2020-05-133,4053,4053,4003,4002003,400
2020-05-123,4203,4203,4203,4201003,420
2020-05-113,5353,5353,5353,5351003,535
2020-05-083,3803,4003,3803,3957003,395
2020-05-073,4353,4353,4353,4352003,435
2020-05-01---3,295-3,295
2020-04-30---3,295-3,295
2020-04-283,2653,2953,2653,2952003,295
2020-04-273,3353,3353,3353,3351003,335
2020-04-243,3353,3353,3353,3356003,335
2020-04-233,3453,3753,3053,3751,0003,375
2020-04-223,4053,4053,3553,3553003,355
2020-04-21---3,335-3,335
2020-04-20---3,335-3,335
2020-04-17---3,335-3,335
2020-04-16---3,335-3,335
2020-04-153,3853,3853,2653,3353003,335
2020-04-143,2453,2453,2453,2451003,245
2020-04-13---3,190-3,190
2020-04-10---3,190-3,190
2020-04-09---3,190-3,190
2020-04-083,1903,1903,1903,1902003,190
2020-04-073,1053,1053,1053,1051003,105
2020-04-06---3,090-3,090
2020-04-033,0753,0903,0753,0903003,090
2020-04-023,1953,1953,1953,1951003,195
2020-04-01---3,195-3,195
2020-03-31---3,195-3,195
2020-03-303,1953,1953,1953,1951003,195
2020-03-273,3153,3303,3153,3153003,315
2020-03-263,4503,4503,3153,3153003,315
2020-03-253,5103,5103,5103,5106003,510
2020-03-243,3003,3003,2353,3003003,300
2020-03-233,1053,1753,1053,1752003,175
2020-03-19---3,105-3,105
2020-03-183,1053,1053,1053,1052003,105
2020-03-17---3,225-3,225
2020-03-163,0853,2253,0853,2252003,225
2020-03-133,4303,4303,0803,0851,7003,085
2020-03-12---3,780-3,780
2020-03-113,7803,7803,7803,7801003,780
2020-03-10---3,990-3,990
2020-03-09---3,990-3,990
2020-03-06---4,080-4,080
2020-03-05---4,080-4,080
2020-03-04---4,080-4,080
2020-03-034,0804,0804,0804,0801004,080
2020-03-023,8703,9403,8703,9402003,940
2020-02-283,9403,9403,9403,9401003,940
2020-02-27---4,360-4,360
2020-02-26---4,360-4,360
2020-02-254,3604,3604,3604,3605004,360
2020-02-214,2854,2904,2804,2904004,290
2020-02-204,2404,2404,2404,2401004,240
2020-02-19---4,085-4,085
2020-02-184,0904,0904,0604,0853004,085
2020-02-174,0704,0704,0704,0703004,070
2020-02-144,2004,2004,2004,2006004,200
2020-02-13---4,200-4,200
2020-02-124,2004,2004,2004,2006004,200
2020-02-10---4,200-4,200
2020-02-07---4,200-4,200
2020-02-064,2004,2004,2004,2006004,200
2020-02-054,1404,2004,1404,2007004,200
2020-02-044,2804,2804,2804,2801004,280
2020-02-034,2404,2404,2004,2203004,220
2020-01-314,3454,3454,2054,2052004,205
2020-01-304,2404,2404,2404,2401004,240
2020-01-29---4,310-4,310
2020-01-28---4,310-4,310
2020-01-274,3104,3104,3104,3103004,310
2020-01-244,3104,3104,3104,3109004,310
2020-01-234,2804,3104,2804,3104004,310
2020-01-224,2704,2704,2704,2701004,270
2020-01-214,2754,2754,2754,2751004,275
2020-01-20---4,155-4,155
2020-01-174,1154,1554,1154,1552004,155
2020-01-164,1004,1004,1004,1001004,100
2020-01-15---4,130-4,130
2020-01-14---4,130-4,130
2020-01-104,1304,1304,1304,1301004,130
2020-01-094,1304,1304,1304,1302004,130
2020-01-084,1454,1454,1454,1451004,145
2020-01-074,2504,2504,1804,2153004,215
2020-01-064,2504,2504,2504,2501004,250

分割・併合履歴 ： [2017-09-27]1株→0.1株