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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 239,900 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 239,900 | 0 |
| 2010/12/28 | 239,900 | 239,900 | 239,900 | 239,900 | 1 |
| 2010/12/27 | 0 | 0 | 0 | 242,000 | 0 |
| 2010/12/24 | 0 | 0 | 0 | 242,000 | 0 |
| 2010/12/20 | 248,900 | 248,900 | 248,000 | 248,000 | 11 |
| 2010/12/17 | 206,000 | 218,900 | 206,000 | 218,900 | 3 |
| 2010/12/16 | 0 | 0 | 0 | 205,000 | 0 |
| 2010/12/15 | 0 | 0 | 0 | 205,000 | 0 |
| 2010/12/14 | 0 | 0 | 0 | 205,000 | 0 |
| 2010/12/13 | 200,000 | 205,000 | 200,000 | 205,000 | 2 |
| 2010/12/10 | 0 | 0 | 0 | 205,000 | 0 |
| 2010/12/09 | 200,000 | 205,000 | 200,000 | 205,000 | 3 |
| 2010/12/08 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2010/12/07 | 0 | 0 | 0 | 188,200 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 188,200 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 188,200 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 184,100 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 184,100 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 184,100 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 184,100 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 184,100 | 0 |
| 2010/11/25 | 0 | 0 | 0 | 184,100 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 184,100 | 0 |
| 2010/11/22 | 184,100 | 184,100 | 184,100 | 184,100 | 5 |
| 2010/11/19 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/11/18 | 179,900 | 180,000 | 179,900 | 180,000 | 8 |
| 2010/11/17 | 0 | 0 | 0 | 172,000 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 172,000 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 172,000 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 172,000 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 172,000 | 0 |
| 2010/11/10 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2010/11/09 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2010/11/08 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/10/28 | 171,000 | 171,000 | 171,000 | 171,000 | 2 |
| 2010/10/27 | 0 | 0 | 0 | 183,000 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 183,000 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 183,000 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 183,000 | 0 |
| 2010/10/21 | 188,000 | 188,000 | 183,000 | 183,000 | 2 |
| 2010/10/20 | 196,500 | 196,500 | 196,500 | 196,500 | 7 |
| 2010/10/19 | 181,500 | 184,500 | 181,500 | 184,500 | 6 |
| 2010/10/18 | 0 | 0 | 0 | 176,700 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 176,700 | 0 |
| 2010/10/14 | 180,700 | 180,700 | 176,700 | 176,700 | 3 |
| 2010/10/13 | 188,700 | 188,700 | 188,700 | 188,700 | 1 |
| 2010/10/12 | 180,800 | 180,800 | 180,800 | 180,800 | 1 |
| 2010/10/08 | 192,800 | 192,800 | 192,800 | 192,800 | 3 |
| 2010/10/07 | 0 | 0 | 0 | 196,800 | 0 |
| 2010/10/06 | 196,800 | 196,800 | 196,800 | 196,800 | 3 |
| 2010/10/05 | 0 | 0 | 0 | 211,800 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 211,800 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 211,800 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 211,800 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 211,800 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 211,800 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 211,800 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 211,800 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 211,800 | 0 |
| 2010/09/21 | 211,800 | 211,800 | 211,800 | 211,800 | 4 |
| 2010/09/17 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2010/09/16 | 0 | 0 | 0 | 206,000 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 206,000 | 0 |
| 2010/09/14 | 207,100 | 207,200 | 206,000 | 206,000 | 11 |
| 2010/09/13 | 206,200 | 206,200 | 206,200 | 206,200 | 3 |
| 2010/09/10 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/09/03 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2010/09/02 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/08/25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2010/08/24 | 0 | 0 | 0 | 238,800 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 238,800 | 0 |
| 2010/08/20 | 238,800 | 238,800 | 238,800 | 238,800 | 4 |
| 2010/08/19 | 234,500 | 238,900 | 234,500 | 238,900 | 2 |
| 2010/08/18 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 220,000 | 0 |
| 2010/08/16 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2010/08/13 | 220,300 | 220,300 | 220,300 | 220,300 | 1 |
| 2010/08/12 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/08/10 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2010/08/09 | 250,000 | 250,000 | 240,000 | 240,000 | 2 |
| 2010/08/06 | 240,000 | 250,000 | 240,000 | 250,000 | 2 |
| 2010/08/05 | 0 | 0 | 0 | 233,900 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 233,900 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 233,900 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 233,900 | 0 |
| 2010/07/30 | 225,100 | 233,900 | 225,100 | 233,900 | 2 |
| 2010/07/29 | 0 | 0 | 0 | 225,100 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 225,100 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 225,100 | 0 |
| 2010/07/26 | 225,100 | 225,100 | 225,100 | 225,100 | 1 |
| 2010/07/23 | 0 | 0 | 0 | 234,000 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 234,000 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 234,000 | 0 |
| 2010/07/20 | 234,000 | 234,000 | 234,000 | 234,000 | 13 |
| 2010/07/16 | 225,500 | 225,500 | 225,500 | 225,500 | 5 |
| 2010/07/15 | 224,000 | 224,000 | 224,000 | 224,000 | 1 |
| 2010/07/14 | 0 | 0 | 0 | 223,600 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 223,600 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 223,600 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 223,600 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 223,600 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 223,600 | 0 |
| 2010/07/06 | 223,600 | 223,600 | 223,600 | 223,600 | 2 |
| 2010/07/05 | 0 | 0 | 0 | 228,600 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 228,600 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 228,600 | 0 |
| 2010/06/30 | 228,600 | 228,600 | 228,600 | 228,600 | 1 |
| 2010/06/29 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/06/21 | 240,000 | 240,000 | 240,000 | 240,000 | 4 |
| 2010/06/18 | 239,000 | 239,900 | 239,000 | 239,900 | 2 |
| 2010/06/17 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/06/15 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2010/06/14 | 228,000 | 228,000 | 220,000 | 220,000 | 5 |
| 2010/06/11 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/06/02 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2010/06/01 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 230,000 | 0 |
| 2010/05/26 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2010/05/25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2010/05/24 | 235,000 | 235,000 | 235,000 | 235,000 | 2 |
| 2010/05/21 | 243,000 | 243,000 | 243,000 | 243,000 | 1 |
| 2010/05/20 | 263,500 | 263,500 | 263,500 | 263,500 | 5 |
| 2010/05/19 | 243,500 | 243,500 | 243,500 | 243,500 | 2 |
| 2010/05/18 | 0 | 0 | 0 | 240,300 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 240,300 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 240,300 | 0 |
| 2010/05/13 | 240,100 | 240,300 | 240,100 | 240,300 | 2 |
| 2010/05/12 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2010/05/11 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2010/05/10 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2010/05/07 | 0 | 0 | 0 | 260,000 | 0 |
| 2010/05/06 | 0 | 0 | 0 | 260,000 | 0 |
| 2010/04/30 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2010/04/28 | 0 | 0 | 0 | 290,000 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 290,000 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 290,000 | 0 |
| 2010/04/23 | 290,000 | 290,000 | 290,000 | 290,000 | 11 |
| 2010/04/22 | 289,900 | 290,000 | 280,000 | 280,000 | 17 |
| 2010/04/21 | 259,900 | 284,000 | 259,900 | 284,000 | 18 |
| 2010/04/20 | 255,000 | 260,000 | 255,000 | 260,000 | 5 |
| 2010/04/19 | 280,000 | 280,000 | 255,000 | 255,000 | 41 |
| 2010/04/16 | 0 | 0 | 0 | 246,500 | 0 |
| 2010/04/15 | 246,500 | 246,500 | 246,500 | 246,500 | 1 |
| 2010/04/14 | 0 | 0 | 0 | 246,500 | 0 |
| 2010/04/13 | 246,500 | 246,500 | 246,500 | 246,500 | 2 |
| 2010/04/12 | 0 | 0 | 0 | 250,100 | 0 |
| 2010/04/09 | 260,000 | 260,000 | 250,100 | 250,100 | 2 |
| 2010/04/08 | 0 | 0 | 0 | 275,000 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 275,000 | 0 |
| 2010/04/06 | 285,000 | 285,000 | 275,000 | 275,000 | 11 |
| 2010/04/05 | 270,000 | 289,900 | 269,000 | 269,000 | 21 |
| 2010/04/02 | 266,000 | 280,000 | 266,000 | 279,000 | 29 |
| 2010/04/01 | 0 | 0 | 0 | 260,000 | 0 |
| 2010/03/30 | 260,000 | 260,000 | 260,000 | 260,000 | 5 |
| 2010/03/23 | 235,000 | 235,000 | 235,000 | 235,000 | 5 |
| 2010/03/19 | 233,800 | 233,800 | 233,800 | 233,800 | 3 |
| 2010/03/18 | 234,000 | 234,000 | 234,000 | 234,000 | 1 |
| 2010/03/12 | 230,000 | 235,000 | 230,000 | 235,000 | 2 |
| 2010/03/11 | 235,000 | 235,000 | 235,000 | 235,000 | 1 |
| 2010/03/08 | 235,000 | 235,000 | 235,000 | 235,000 | 1 |
| 2010/03/05 | 217,000 | 217,000 | 217,000 | 217,000 | 5 |
| 2010/03/03 | 221,000 | 221,000 | 221,000 | 221,000 | 1 |
| 2010/03/02 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2010/03/01 | 230,000 | 235,000 | 230,000 | 235,000 | 2 |
| 2010/02/25 | 225,000 | 225,000 | 220,000 | 220,000 | 2 |
| 2010/02/24 | 245,000 | 245,000 | 245,000 | 245,000 | 1 |
| 2010/02/23 | 235,100 | 235,100 | 235,100 | 235,100 | 1 |
| 2010/02/22 | 249,900 | 249,900 | 249,900 | 249,900 | 6 |
| 2010/02/19 | 227,000 | 231,000 | 227,000 | 231,000 | 2 |
| 2010/02/17 | 222,600 | 222,700 | 222,600 | 222,700 | 2 |
| 2010/02/12 | 222,000 | 222,000 | 222,000 | 222,000 | 1 |
| 2010/02/05 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2010/02/02 | 255,000 | 255,000 | 255,000 | 255,000 | 2 |
| 2010/02/01 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2010/01/20 | 260,000 | 265,000 | 259,900 | 265,000 | 9 |
| 2010/01/19 | 264,000 | 264,000 | 250,000 | 250,000 | 8 |
| 2010/01/14 | 245,000 | 245,000 | 245,000 | 245,000 | 1 |
| 2010/01/13 | 259,000 | 259,000 | 250,000 | 250,000 | 12 |
| 2010/01/12 | 260,000 | 260,000 | 260,000 | 260,000 | 4 |
| 2010/01/06 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2010/01/05 | 255,000 | 255,000 | 255,000 | 255,000 | 1 |