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 |
|---|---|---|---|---|---|
| 2009/12/29 | 266,000 | 266,000 | 266,000 | 266,000 | 1 |
| 2009/12/24 | 284,000 | 289,000 | 268,000 | 282,000 | 11 |
| 2009/12/22 | 285,000 | 285,000 | 285,000 | 285,000 | 27 |
| 2009/12/21 | 274,000 | 274,000 | 274,000 | 274,000 | 9 |
| 2009/12/18 | 265,000 | 265,000 | 252,000 | 252,000 | 26 |
| 2009/12/17 | 221,200 | 259,800 | 221,200 | 239,000 | 21 |
| 2009/12/16 | 226,000 | 239,000 | 223,000 | 223,000 | 4 |
| 2009/12/15 | 255,000 | 255,000 | 245,000 | 245,000 | 13 |
| 2009/12/14 | 228,000 | 248,000 | 228,000 | 245,000 | 86 |
| 2009/12/11 | 216,000 | 238,000 | 216,000 | 238,000 | 62 |
| 2009/12/10 | 220,000 | 220,000 | 220,000 | 220,000 | 35 |
| 2009/12/07 | 185,000 | 208,000 | 185,000 | 208,000 | 27 |
| 2009/12/04 | 185,000 | 185,000 | 185,000 | 185,000 | 3 |
| 2009/12/03 | 190,000 | 198,000 | 190,000 | 190,000 | 6 |
| 2009/12/02 | 193,000 | 193,000 | 193,000 | 193,000 | 1 |
| 2009/11/30 | 219,900 | 219,900 | 193,000 | 193,000 | 29 |
| 2009/11/20 | 191,000 | 200,000 | 191,000 | 200,000 | 6 |
| 2009/11/19 | 200,000 | 200,000 | 191,000 | 191,000 | 6 |
| 2009/11/18 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2009/11/17 | 195,000 | 215,000 | 195,000 | 215,000 | 41 |
| 2009/11/16 | 194,900 | 200,000 | 194,900 | 200,000 | 23 |
| 2009/11/12 | 174,000 | 174,000 | 174,000 | 174,000 | 1 |
| 2009/11/11 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2009/11/10 | 178,000 | 186,000 | 177,200 | 186,000 | 4 |
| 2009/11/09 | 177,300 | 180,000 | 177,300 | 180,000 | 2 |
| 2009/11/06 | 177,300 | 177,300 | 177,300 | 177,300 | 1 |
| 2009/11/04 | 178,000 | 178,000 | 178,000 | 178,000 | 2 |
| 2009/10/30 | 199,000 | 199,000 | 198,000 | 198,000 | 17 |
| 2009/10/29 | 179,000 | 179,000 | 176,000 | 176,000 | 5 |
| 2009/10/26 | 184,000 | 184,000 | 184,000 | 184,000 | 1 |
| 2009/10/23 | 200,000 | 200,000 | 178,000 | 178,000 | 2 |
| 2009/10/22 | 184,900 | 200,000 | 184,900 | 200,000 | 36 |
| 2009/10/20 | 173,000 | 173,000 | 170,000 | 170,000 | 6 |
| 2009/10/19 | 153,000 | 155,000 | 152,800 | 155,000 | 4 |
| 2009/10/13 | 150,100 | 150,100 | 150,100 | 150,100 | 1 |
| 2009/10/09 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2009/10/08 | 150,000 | 151,000 | 150,000 | 151,000 | 2 |
| 2009/10/06 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2009/10/05 | 140,200 | 140,300 | 140,100 | 140,100 | 3 |
| 2009/10/02 | 146,100 | 146,100 | 146,000 | 146,000 | 2 |
| 2009/10/01 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2009/09/28 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2009/09/24 | 177,500 | 177,500 | 177,500 | 177,500 | 7 |
| 2009/09/18 | 188,900 | 188,900 | 180,000 | 180,500 | 5 |
| 2009/09/17 | 175,100 | 189,000 | 175,100 | 189,000 | 4 |
| 2009/09/16 | 175,500 | 175,500 | 175,500 | 175,500 | 1 |
| 2009/09/15 | 176,000 | 176,000 | 176,000 | 176,000 | 1 |
| 2009/09/14 | 180,000 | 180,000 | 175,000 | 175,000 | 4 |
| 2009/09/09 | 180,000 | 180,000 | 180,000 | 180,000 | 4 |
| 2009/09/08 | 185,000 | 190,000 | 180,000 | 190,000 | 19 |
| 2009/09/07 | 190,000 | 197,000 | 180,000 | 180,000 | 16 |
| 2009/09/04 | 185,000 | 185,000 | 185,000 | 185,000 | 15 |
| 2009/09/03 | 150,000 | 179,000 | 150,000 | 179,000 | 30 |
| 2009/09/01 | 165,000 | 165,000 | 165,000 | 165,000 | 33 |
| 2009/08/31 | 162,900 | 162,900 | 162,900 | 162,900 | 1 |
| 2009/08/26 | 162,900 | 162,900 | 162,900 | 162,900 | 10 |
| 2009/08/25 | 160,000 | 160,000 | 160,000 | 160,000 | 21 |
| 2009/08/24 | 159,000 | 159,000 | 159,000 | 159,000 | 10 |
| 2009/08/20 | 146,900 | 146,900 | 146,600 | 146,600 | 6 |
| 2009/08/19 | 146,000 | 149,800 | 145,100 | 148,000 | 9 |
| 2009/08/18 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2009/08/13 | 140,500 | 140,500 | 140,000 | 140,000 | 4 |
| 2009/08/12 | 151,000 | 151,000 | 143,000 | 144,500 | 9 |
| 2009/08/11 | 162,000 | 163,000 | 159,000 | 163,000 | 21 |
| 2009/08/10 | 154,500 | 162,900 | 153,000 | 155,000 | 32 |
| 2009/08/07 | 146,000 | 154,000 | 146,000 | 153,800 | 36 |
| 2009/08/06 | 134,800 | 147,000 | 134,800 | 147,000 | 98 |
| 2009/08/05 | 134,900 | 134,900 | 134,900 | 134,900 | 34 |
| 2009/08/04 | 126,800 | 134,900 | 126,000 | 134,900 | 27 |
| 2009/08/03 | 131,400 | 134,900 | 130,000 | 134,800 | 21 |
| 2009/07/31 | 125,000 | 132,000 | 120,000 | 131,500 | 23 |
| 2009/07/30 | 99,900 | 122,500 | 99,900 | 122,500 | 20 |
| 2009/07/29 | 100,700 | 102,500 | 98,500 | 102,500 | 9 |
| 2009/07/28 | 102,500 | 104,700 | 102,500 | 104,700 | 7 |
| 2009/07/24 | 118,500 | 118,500 | 118,500 | 118,500 | 10 |
| 2009/07/23 | 95,000 | 108,000 | 95,000 | 100,500 | 18 |
| 2009/07/22 | 95,000 | 98,000 | 95,000 | 98,000 | 6 |
| 2009/07/21 | 105,100 | 105,100 | 105,000 | 105,000 | 18 |
| 2009/07/17 | 91,800 | 92,700 | 91,800 | 92,700 | 2 |
| 2009/07/16 | 92,100 | 92,100 | 92,000 | 92,000 | 3 |
| 2009/07/15 | 94,900 | 94,900 | 94,100 | 94,100 | 2 |
| 2009/07/13 | 94,900 | 94,900 | 94,000 | 94,000 | 2 |
| 2009/07/10 | 96,200 | 96,200 | 96,200 | 96,200 | 1 |
| 2009/07/09 | 100,000 | 100,000 | 98,100 | 98,200 | 3 |
| 2009/07/08 | 109,500 | 110,000 | 109,000 | 110,000 | 4 |
| 2009/07/07 | 117,500 | 117,500 | 115,500 | 115,500 | 2 |
| 2009/07/06 | 119,500 | 119,500 | 119,500 | 119,500 | 4 |
| 2009/07/03 | 125,100 | 125,100 | 123,000 | 123,500 | 7 |
| 2009/07/02 | 131,100 | 131,100 | 127,100 | 127,100 | 3 |
| 2009/07/01 | 126,000 | 129,000 | 126,000 | 127,100 | 6 |
| 2009/06/30 | 131,000 | 132,000 | 130,000 | 130,000 | 4 |
| 2009/06/29 | 133,000 | 137,000 | 128,100 | 129,100 | 116 |
| 2009/06/26 | 139,000 | 139,000 | 139,000 | 139,000 | 40 |
| 2009/06/25 | 130,000 | 130,000 | 127,000 | 127,000 | 8 |
| 2009/06/24 | 135,000 | 135,000 | 135,000 | 135,000 | 90 |
| 2009/06/22 | 125,000 | 125,000 | 124,000 | 124,000 | 9 |
| 2009/06/19 | 115,000 | 120,000 | 115,000 | 120,000 | 2 |
| 2009/06/18 | 122,000 | 122,000 | 111,000 | 111,000 | 6 |
| 2009/06/17 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2009/06/16 | 114,100 | 139,000 | 114,100 | 139,000 | 109 |
| 2009/06/11 | 130,000 | 130,000 | 130,000 | 130,000 | 11 |
| 2009/06/09 | 128,900 | 135,000 | 128,900 | 130,000 | 73 |
| 2009/06/08 | 118,600 | 130,000 | 118,600 | 129,000 | 155 |
| 2009/06/05 | 118,600 | 118,600 | 118,600 | 118,600 | 31 |
| 2009/05/28 | 105,000 | 105,000 | 105,000 | 105,000 | 75 |
| 2009/05/27 | 105,000 | 105,000 | 105,000 | 105,000 | 50 |
| 2009/05/26 | 115,000 | 115,000 | 105,000 | 105,000 | 31 |
| 2009/05/21 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2009/05/20 | 103,600 | 105,000 | 103,600 | 105,000 | 68 |
| 2009/05/19 | 103,000 | 103,000 | 102,500 | 102,500 | 6 |
| 2009/05/18 | 97,300 | 105,000 | 97,000 | 105,000 | 37 |
| 2009/05/15 | 97,000 | 105,000 | 97,000 | 100,000 | 41 |
| 2009/05/14 | 97,000 | 100,000 | 90,000 | 100,000 | 23 |
| 2009/05/13 | 97,700 | 97,700 | 97,700 | 97,700 | 11 |
| 2009/05/12 | 95,000 | 95,000 | 94,700 | 94,700 | 2 |
| 2009/05/11 | 86,000 | 95,000 | 86,000 | 91,000 | 21 |
| 2009/05/08 | 80,000 | 88,900 | 80,000 | 88,900 | 20 |
| 2009/05/07 | 83,900 | 84,000 | 83,900 | 84,000 | 18 |
| 2009/05/01 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2009/04/30 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2009/04/28 | 80,000 | 80,000 | 80,000 | 80,000 | 5 |
| 2009/04/23 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2009/04/20 | 80,000 | 80,000 | 80,000 | 80,000 | 16 |
| 2009/04/17 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2009/04/16 | 73,500 | 75,000 | 73,500 | 75,000 | 3 |
| 2009/04/09 | 72,500 | 72,500 | 72,500 | 72,500 | 1 |
| 2009/04/03 | 72,000 | 72,000 | 72,000 | 72,000 | 12 |
| 2009/04/02 | 72,000 | 75,000 | 72,000 | 75,000 | 5 |
| 2009/03/27 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2009/03/26 | 67,000 | 67,000 | 67,000 | 67,000 | 10 |
| 2009/03/23 | 72,000 | 72,000 | 72,000 | 72,000 | 18 |
| 2009/03/19 | 73,000 | 73,000 | 70,000 | 72,000 | 7 |
| 2009/03/18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/03/16 | 70,000 | 70,000 | 68,000 | 68,000 | 4 |
| 2009/03/13 | 69,000 | 70,000 | 69,000 | 70,000 | 6 |
| 2009/03/11 | 68,000 | 68,000 | 68,000 | 68,000 | 10 |
| 2009/03/10 | 68,000 | 68,000 | 68,000 | 68,000 | 4 |
| 2009/03/09 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2009/03/06 | 68,000 | 68,000 | 68,000 | 68,000 | 6 |
| 2009/03/05 | 68,500 | 68,500 | 68,500 | 68,500 | 3 |
| 2009/02/26 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2009/02/25 | 72,000 | 72,000 | 70,000 | 70,000 | 5 |
| 2009/02/24 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2009/02/23 | 67,000 | 70,000 | 67,000 | 70,000 | 7 |
| 2009/02/20 | 70,000 | 70,000 | 69,000 | 69,000 | 14 |
| 2009/02/19 | 71,500 | 72,000 | 71,000 | 72,000 | 8 |
| 2009/02/18 | 70,000 | 71,000 | 70,000 | 71,000 | 6 |
| 2009/02/17 | 70,500 | 70,500 | 70,000 | 70,000 | 3 |
| 2009/02/16 | 71,000 | 71,000 | 70,800 | 70,800 | 4 |
| 2009/02/13 | 70,900 | 70,900 | 70,800 | 70,800 | 2 |
| 2009/02/12 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2009/02/10 | 67,100 | 67,100 | 67,100 | 67,100 | 1 |
| 2009/02/09 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2009/02/06 | 66,000 | 66,000 | 65,000 | 65,000 | 3 |
| 2009/02/04 | 71,600 | 73,000 | 70,000 | 70,000 | 8 |
| 2009/02/03 | 70,000 | 70,000 | 70,000 | 70,000 | 7 |
| 2009/02/02 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2009/01/30 | 65,000 | 65,000 | 64,000 | 64,000 | 3 |
| 2009/01/28 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2009/01/26 | 70,000 | 70,000 | 62,000 | 62,000 | 4 |
| 2009/01/20 | 79,000 | 79,000 | 71,000 | 71,000 | 13 |
| 2009/01/19 | 68,700 | 70,000 | 68,700 | 70,000 | 4 |
| 2009/01/16 | 63,500 | 68,000 | 63,500 | 68,000 | 6 |
| 2009/01/14 | 62,000 | 62,000 | 62,000 | 62,000 | 4 |
| 2009/01/13 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2009/01/09 | 62,000 | 62,500 | 62,000 | 62,500 | 2 |
| 2009/01/08 | 60,500 | 63,000 | 60,500 | 63,000 | 17 |
| 2009/01/07 | 65,500 | 65,500 | 63,000 | 63,000 | 3 |