アマガサ(3070)の株価時系列情報
アマガサ(3070)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 |
|---|---|---|---|---|---|
| 2008/12/25 | 67,800 | 69,000 | 67,000 | 69,000 | 4 |
| 2008/12/24 | 81,000 | 81,000 | 71,000 | 71,000 | 19 |
| 2008/12/22 | 81,000 | 81,000 | 77,500 | 81,000 | 35 |
| 2008/12/19 | 74,000 | 78,000 | 71,000 | 71,000 | 27 |
| 2008/12/18 | 67,000 | 72,000 | 67,000 | 72,000 | 33 |
| 2008/12/17 | 64,000 | 67,000 | 64,000 | 67,000 | 14 |
| 2008/12/16 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/12/15 | 60,000 | 62,000 | 59,000 | 62,000 | 10 |
| 2008/12/12 | 53,500 | 59,000 | 53,500 | 59,000 | 32 |
| 2008/12/11 | 54,000 | 54,000 | 54,000 | 54,000 | 16 |
| 2008/12/08 | 51,000 | 51,000 | 51,000 | 51,000 | 9 |
| 2008/12/05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/12/04 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/12/03 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/12/01 | 52,000 | 52,000 | 52,000 | 52,000 | 6 |
| 2008/11/26 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2008/11/25 | 54,500 | 55,000 | 54,500 | 55,000 | 12 |
| 2008/11/21 | 53,500 | 55,000 | 53,500 | 55,000 | 4 |
| 2008/11/20 | 57,000 | 57,000 | 57,000 | 57,000 | 16 |
| 2008/11/19 | 54,500 | 54,500 | 53,500 | 54,000 | 4 |
| 2008/11/18 | 53,000 | 53,000 | 52,800 | 52,900 | 10 |
| 2008/11/17 | 52,500 | 53,000 | 52,500 | 53,000 | 2 |
| 2008/11/14 | 53,000 | 53,000 | 52,500 | 52,500 | 6 |
| 2008/11/13 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/11/12 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2008/11/11 | 53,500 | 53,500 | 53,100 | 53,100 | 3 |
| 2008/11/10 | 53,500 | 53,500 | 53,200 | 53,200 | 2 |
| 2008/11/07 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2008/11/06 | 52,000 | 53,000 | 52,000 | 52,000 | 19 |
| 2008/11/05 | 52,500 | 52,500 | 52,000 | 52,500 | 25 |
| 2008/11/04 | 48,500 | 48,500 | 48,500 | 48,500 | 13 |
| 2008/10/31 | 49,000 | 49,000 | 44,600 | 44,600 | 6 |
| 2008/10/29 | 43,000 | 45,500 | 43,000 | 45,500 | 6 |
| 2008/10/28 | 43,200 | 43,200 | 42,800 | 43,200 | 18 |
| 2008/10/27 | 44,400 | 44,800 | 44,400 | 44,800 | 2 |
| 2008/10/23 | 46,000 | 46,000 | 45,500 | 45,500 | 2 |
| 2008/10/22 | 50,000 | 50,000 | 49,100 | 49,100 | 4 |
| 2008/10/21 | 51,000 | 51,000 | 50,600 | 50,600 | 3 |
| 2008/10/20 | 49,100 | 49,100 | 48,800 | 48,800 | 24 |
| 2008/10/17 | 44,600 | 45,200 | 44,600 | 45,100 | 12 |
| 2008/10/16 | 44,600 | 44,600 | 44,500 | 44,600 | 4 |
| 2008/10/15 | 47,900 | 48,000 | 47,800 | 47,900 | 27 |
| 2008/10/14 | 44,000 | 45,500 | 44,000 | 45,500 | 27 |
| 2008/10/10 | 43,500 | 43,500 | 41,100 | 41,500 | 12 |
| 2008/10/09 | 43,000 | 45,000 | 43,000 | 43,500 | 12 |
| 2008/10/08 | 47,700 | 47,700 | 45,000 | 45,000 | 27 |
| 2008/10/07 | 46,500 | 49,000 | 46,500 | 49,000 | 34 |
| 2008/10/06 | 55,000 | 55,000 | 51,300 | 51,500 | 22 |
| 2008/10/03 | 57,000 | 57,000 | 55,000 | 55,000 | 27 |
| 2008/10/02 | 58,000 | 58,600 | 58,000 | 58,500 | 3 |
| 2008/09/30 | 58,500 | 58,500 | 57,500 | 58,000 | 19 |
| 2008/09/29 | 59,000 | 59,000 | 59,000 | 59,000 | 10 |
| 2008/09/26 | 57,800 | 59,000 | 57,800 | 59,000 | 4 |
| 2008/09/25 | 58,800 | 58,800 | 58,800 | 58,800 | 1 |
| 2008/09/24 | 61,000 | 61,000 | 60,300 | 60,300 | 6 |
| 2008/09/22 | 63,000 | 63,000 | 61,000 | 61,000 | 24 |
| 2008/09/19 | 63,200 | 64,000 | 63,000 | 63,000 | 9 |
| 2008/09/18 | 65,100 | 67,100 | 65,000 | 65,000 | 25 |
| 2008/09/17 | 59,500 | 67,000 | 59,500 | 67,000 | 43 |
| 2008/09/16 | 57,000 | 62,000 | 57,000 | 62,000 | 20 |
| 2008/09/12 | 58,000 | 58,000 | 57,000 | 57,000 | 5 |
| 2008/09/11 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
| 2008/09/09 | 58,500 | 58,500 | 58,500 | 58,500 | 4 |
| 2008/09/08 | 58,500 | 58,900 | 58,000 | 58,900 | 7 |
| 2008/09/05 | 59,500 | 61,000 | 59,500 | 61,000 | 8 |
| 2008/09/04 | 65,000 | 65,000 | 63,000 | 63,000 | 63 |
| 2008/09/03 | 65,000 | 65,500 | 65,000 | 65,000 | 6 |
| 2008/09/02 | 65,500 | 65,500 | 65,000 | 65,000 | 5 |
| 2008/08/29 | 65,000 | 65,500 | 65,000 | 65,500 | 8 |
| 2008/08/28 | 63,400 | 63,400 | 63,000 | 63,000 | 7 |
| 2008/08/27 | 64,900 | 64,900 | 64,400 | 64,400 | 2 |
| 2008/08/25 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/08/22 | 63,000 | 63,500 | 63,000 | 63,000 | 15 |
| 2008/08/21 | 63,000 | 63,000 | 60,300 | 60,300 | 11 |
| 2008/08/20 | 65,500 | 65,500 | 63,500 | 63,500 | 15 |
| 2008/08/19 | 63,000 | 63,000 | 63,000 | 63,000 | 4 |
| 2008/08/18 | 63,200 | 63,200 | 63,200 | 63,200 | 3 |
| 2008/08/14 | 63,200 | 63,200 | 63,000 | 63,000 | 37 |
| 2008/08/13 | 64,500 | 64,500 | 63,300 | 63,500 | 6 |
| 2008/08/12 | 64,000 | 68,000 | 64,000 | 68,000 | 14 |
| 2008/08/11 | 63,500 | 65,000 | 63,000 | 65,000 | 18 |
| 2008/08/08 | 63,900 | 64,500 | 63,000 | 63,100 | 109 |
| 2008/08/07 | 64,300 | 65,000 | 64,300 | 65,000 | 4 |
| 2008/08/06 | 62,000 | 63,800 | 61,500 | 63,800 | 26 |
| 2008/08/05 | 63,000 | 63,000 | 62,300 | 62,300 | 15 |
| 2008/08/04 | 64,100 | 65,500 | 63,600 | 65,500 | 16 |
| 2008/08/01 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/07/31 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2008/07/30 | 68,500 | 72,000 | 67,500 | 67,500 | 10 |
| 2008/07/28 | 72,000 | 72,000 | 72,000 | 72,000 | 6 |
| 2008/07/25 | 69,000 | 71,000 | 69,000 | 70,000 | 12 |
| 2008/07/24 | 68,000 | 70,000 | 68,000 | 70,000 | 10 |
| 2008/07/23 | 63,500 | 68,000 | 63,500 | 68,000 | 17 |
| 2008/07/22 | 70,000 | 70,000 | 70,000 | 70,000 | 37 |
| 2008/07/18 | 66,600 | 67,100 | 65,000 | 65,000 | 14 |
| 2008/07/17 | 66,500 | 67,000 | 66,500 | 66,600 | 17 |
| 2008/07/16 | 63,600 | 65,600 | 62,000 | 65,500 | 64 |
| 2008/07/15 | 72,000 | 72,000 | 67,000 | 67,000 | 75 |
| 2008/07/14 | 78,300 | 80,000 | 77,000 | 77,000 | 24 |
| 2008/07/11 | 81,600 | 81,600 | 80,000 | 80,000 | 17 |
| 2008/07/10 | 80,300 | 82,300 | 80,300 | 82,300 | 17 |
| 2008/07/09 | 84,000 | 84,000 | 82,200 | 82,200 | 10 |
| 2008/07/08 | 82,600 | 84,800 | 82,600 | 83,000 | 45 |
| 2008/07/07 | 82,600 | 83,000 | 82,100 | 82,600 | 17 |
| 2008/07/04 | 81,600 | 82,100 | 81,000 | 82,000 | 26 |
| 2008/07/03 | 84,000 | 84,000 | 81,000 | 82,000 | 27 |
| 2008/07/02 | 85,000 | 85,000 | 84,000 | 84,000 | 22 |
| 2008/07/01 | 85,000 | 87,000 | 85,000 | 85,500 | 32 |
| 2008/06/30 | 84,200 | 84,800 | 83,400 | 84,000 | 27 |
| 2008/06/27 | 88,500 | 88,500 | 83,300 | 83,300 | 38 |
| 2008/06/26 | 92,700 | 92,700 | 90,000 | 90,000 | 13 |
| 2008/06/25 | 92,000 | 93,800 | 88,000 | 88,500 | 37 |
| 2008/06/24 | 94,500 | 94,500 | 91,600 | 91,600 | 21 |
| 2008/06/23 | 95,100 | 96,000 | 91,100 | 94,500 | 57 |
| 2008/06/20 | 102,000 | 102,000 | 98,200 | 99,000 | 35 |
| 2008/06/19 | 100,000 | 101,000 | 98,500 | 100,000 | 44 |
| 2008/06/18 | 105,000 | 116,000 | 99,900 | 102,000 | 262 |
| 2008/06/17 | 97,000 | 106,000 | 96,500 | 106,000 | 157 |
| 2008/06/16 | 98,000 | 99,000 | 95,000 | 95,500 | 60 |
| 2008/06/13 | 102,000 | 103,000 | 96,600 | 100,000 | 59 |
| 2008/06/12 | 105,000 | 105,000 | 99,500 | 100,000 | 53 |
| 2008/06/11 | 109,000 | 109,000 | 98,500 | 109,000 | 175 |
| 2008/06/10 | 118,000 | 120,000 | 107,000 | 107,000 | 130 |
| 2008/06/09 | 116,000 | 121,000 | 111,000 | 121,000 | 152 |
| 2008/06/06 | 141,000 | 148,000 | 116,000 | 127,000 | 908 |
| 2008/06/05 | 112,000 | 129,000 | 112,000 | 129,000 | 668 |
| 2008/06/04 | 106,000 | 109,000 | 105,000 | 109,000 | 72 |
| 2008/06/03 | 104,000 | 104,000 | 97,000 | 98,000 | 45 |
| 2008/06/02 | 110,000 | 112,000 | 97,000 | 102,000 | 153 |
| 2008/05/30 | 96,000 | 104,000 | 95,500 | 101,000 | 182 |
| 2008/05/29 | 95,000 | 100,000 | 90,300 | 90,300 | 237 |
| 2008/05/28 | 84,500 | 89,000 | 84,000 | 89,000 | 22 |
| 2008/05/27 | 84,000 | 84,000 | 82,400 | 84,000 | 22 |
| 2008/05/26 | 84,000 | 84,000 | 82,200 | 83,000 | 16 |
| 2008/05/23 | 83,000 | 84,000 | 82,100 | 82,100 | 24 |
| 2008/05/22 | 83,000 | 83,000 | 81,500 | 81,500 | 10 |
| 2008/05/21 | 82,000 | 84,500 | 81,600 | 84,500 | 24 |
| 2008/05/20 | 84,900 | 84,900 | 82,000 | 82,000 | 17 |
| 2008/05/19 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2008/05/16 | 83,000 | 83,000 | 82,000 | 83,000 | 8 |
| 2008/05/15 | 82,300 | 83,600 | 81,700 | 81,700 | 16 |
| 2008/05/14 | 81,200 | 82,900 | 80,800 | 82,600 | 15 |
| 2008/05/13 | 81,200 | 82,800 | 80,600 | 82,800 | 52 |
| 2008/05/12 | 86,000 | 86,300 | 85,000 | 85,000 | 21 |
| 2008/05/09 | 88,000 | 88,000 | 86,500 | 86,500 | 11 |
| 2008/05/08 | 85,500 | 87,900 | 85,500 | 87,500 | 32 |
| 2008/05/07 | 82,700 | 85,900 | 82,700 | 85,900 | 38 |
| 2008/05/02 | 82,000 | 83,000 | 82,000 | 83,000 | 13 |
| 2008/05/01 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/04/30 | 80,400 | 82,000 | 80,300 | 82,000 | 18 |
| 2008/04/28 | 82,800 | 83,000 | 81,800 | 82,000 | 15 |
| 2008/04/25 | 82,000 | 82,100 | 82,000 | 82,000 | 11 |
| 2008/04/24 | 81,700 | 81,700 | 80,500 | 81,200 | 9 |
| 2008/04/23 | 81,000 | 81,700 | 80,600 | 81,700 | 14 |
| 2008/04/22 | 81,500 | 81,500 | 81,000 | 81,000 | 15 |
| 2008/04/21 | 85,000 | 85,000 | 83,000 | 83,000 | 19 |
| 2008/04/18 | 80,400 | 81,500 | 80,400 | 81,000 | 9 |
| 2008/04/17 | 81,200 | 82,000 | 81,200 | 81,500 | 8 |
| 2008/04/16 | 81,000 | 81,200 | 80,500 | 81,200 | 47 |
| 2008/04/15 | 82,000 | 82,000 | 81,100 | 81,200 | 20 |
| 2008/04/14 | 83,000 | 83,000 | 80,600 | 82,000 | 27 |
| 2008/04/11 | 85,000 | 85,000 | 84,500 | 85,000 | 8 |
| 2008/04/10 | 80,200 | 85,000 | 80,200 | 85,000 | 33 |
| 2008/04/09 | 83,200 | 83,200 | 81,000 | 81,000 | 10 |
| 2008/04/08 | 85,000 | 85,000 | 83,100 | 83,200 | 10 |
| 2008/04/07 | 85,000 | 87,000 | 85,000 | 87,000 | 2 |
| 2008/04/04 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2008/04/03 | 87,800 | 87,800 | 83,300 | 86,000 | 15 |
| 2008/04/02 | 87,900 | 88,800 | 86,800 | 88,800 | 16 |
| 2008/04/01 | 86,700 | 86,700 | 82,700 | 86,500 | 10 |
| 2008/03/31 | 89,700 | 89,700 | 89,700 | 89,700 | 1 |
| 2008/03/28 | 85,800 | 87,700 | 85,700 | 87,700 | 3 |
| 2008/03/27 | 87,600 | 87,600 | 87,500 | 87,500 | 2 |
| 2008/03/26 | 88,000 | 88,000 | 87,600 | 87,600 | 2 |
| 2008/03/25 | 91,000 | 91,000 | 91,000 | 91,000 | 12 |
| 2008/03/24 | 85,000 | 87,000 | 85,000 | 87,000 | 8 |
| 2008/03/21 | 92,000 | 92,000 | 92,000 | 92,000 | 13 |
| 2008/03/19 | 81,100 | 83,000 | 81,100 | 83,000 | 12 |
| 2008/03/18 | 80,000 | 80,500 | 80,000 | 80,500 | 10 |
| 2008/03/17 | 87,000 | 87,000 | 82,000 | 84,000 | 30 |
| 2008/03/14 | 91,600 | 94,900 | 91,600 | 92,000 | 18 |
| 2008/03/13 | 93,500 | 93,500 | 93,500 | 93,500 | 4 |
| 2008/03/12 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2008/03/11 | 94,000 | 95,000 | 91,000 | 95,000 | 16 |
| 2008/03/10 | 96,000 | 100,000 | 95,000 | 100,000 | 29 |
| 2008/03/07 | 95,000 | 100,000 | 95,000 | 100,000 | 41 |
| 2008/03/05 | 97,000 | 97,000 | 94,500 | 95,000 | 17 |
| 2008/03/04 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2008/03/03 | 98,000 | 98,000 | 98,000 | 98,000 | 9 |
| 2008/02/29 | 100,000 | 100,000 | 99,500 | 100,000 | 11 |
| 2008/02/28 | 100,000 | 102,000 | 99,000 | 102,000 | 17 |
| 2008/02/27 | 99,300 | 100,000 | 98,000 | 99,000 | 11 |
| 2008/02/26 | 100,000 | 100,000 | 99,300 | 99,400 | 21 |
| 2008/02/25 | 99,900 | 102,000 | 99,900 | 102,000 | 4 |
| 2008/02/22 | 99,100 | 101,000 | 99,100 | 101,000 | 14 |
| 2008/02/21 | 101,000 | 104,000 | 101,000 | 104,000 | 19 |
| 2008/02/20 | 108,000 | 108,000 | 99,200 | 99,200 | 22 |
| 2008/02/19 | 108,000 | 108,000 | 102,000 | 104,000 | 19 |
| 2008/02/18 | 103,000 | 107,000 | 103,000 | 107,000 | 28 |
| 2008/02/15 | 93,500 | 102,000 | 93,500 | 102,000 | 28 |
| 2008/02/14 | 96,900 | 97,500 | 96,900 | 97,500 | 10 |
| 2008/02/13 | 98,200 | 98,200 | 96,300 | 97,000 | 14 |
| 2008/02/12 | 94,700 | 95,200 | 94,700 | 95,200 | 23 |
| 2008/02/08 | 98,000 | 98,100 | 95,500 | 95,700 | 13 |
| 2008/02/07 | 96,500 | 97,000 | 96,500 | 97,000 | 4 |
| 2008/02/06 | 98,000 | 98,000 | 95,500 | 96,100 | 25 |
| 2008/02/05 | 96,900 | 99,000 | 96,700 | 99,000 | 17 |
| 2008/02/04 | 100,000 | 102,000 | 98,600 | 98,600 | 27 |
| 2008/02/01 | 92,000 | 98,500 | 92,000 | 98,000 | 59 |
| 2008/01/31 | 91,500 | 93,000 | 87,000 | 93,000 | 25 |
| 2008/01/30 | 92,300 | 93,500 | 92,000 | 92,000 | 21 |
| 2008/01/29 | 92,200 | 94,000 | 92,000 | 94,000 | 11 |
| 2008/01/28 | 90,200 | 95,000 | 90,200 | 92,000 | 28 |
| 2008/01/25 | 86,600 | 90,300 | 86,600 | 90,300 | 7 |
| 2008/01/24 | 81,000 | 89,000 | 81,000 | 87,600 | 29 |
| 2008/01/23 | 80,600 | 82,300 | 80,000 | 82,000 | 37 |
| 2008/01/22 | 85,000 | 86,200 | 82,100 | 82,100 | 22 |
| 2008/01/21 | 91,700 | 92,000 | 88,000 | 89,900 | 42 |
| 2008/01/18 | 78,500 | 89,500 | 78,500 | 89,500 | 57 |
| 2008/01/17 | 89,600 | 89,600 | 81,700 | 83,500 | 80 |
| 2008/01/16 | 81,600 | 82,800 | 81,600 | 81,600 | 127 |
| 2008/01/15 | 102,000 | 106,000 | 91,300 | 91,600 | 93 |
| 2008/01/11 | 113,000 | 114,000 | 103,000 | 107,000 | 49 |
| 2008/01/10 | 115,000 | 115,000 | 109,000 | 109,000 | 34 |
| 2008/01/09 | 110,000 | 115,000 | 105,000 | 115,000 | 110 |
| 2008/01/08 | 117,000 | 118,000 | 113,000 | 115,000 | 20 |
| 2008/01/07 | 118,000 | 122,000 | 116,000 | 116,000 | 26 |
| 2008/01/04 | 124,000 | 128,000 | 121,000 | 123,000 | 24 |