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 |
|---|---|---|---|---|---|
| 2012/12/28 | 173,900 | 183,000 | 173,900 | 181,500 | 11 |
| 2012/12/27 | 173,000 | 179,500 | 173,000 | 174,000 | 4 |
| 2012/12/26 | 183,000 | 183,000 | 172,500 | 172,500 | 14 |
| 2012/12/25 | 180,100 | 187,500 | 173,000 | 178,000 | 22 |
| 2012/12/21 | 180,000 | 190,000 | 180,000 | 188,000 | 20 |
| 2012/12/20 | 192,000 | 192,000 | 184,000 | 187,900 | 10 |
| 2012/12/19 | 181,600 | 192,500 | 181,600 | 186,800 | 29 |
| 2012/12/18 | 184,000 | 193,900 | 182,000 | 187,900 | 30 |
| 2012/12/17 | 224,000 | 224,000 | 187,100 | 196,000 | 38 |
| 2012/12/14 | 239,200 | 239,200 | 212,100 | 225,000 | 99 |
| 2012/12/13 | 159,200 | 199,200 | 159,200 | 199,200 | 61 |
| 2012/12/12 | 159,200 | 159,200 | 159,200 | 159,200 | 28 |
| 2012/12/11 | 129,200 | 129,200 | 129,200 | 129,200 | 1 |
| 2012/12/07 | 128,500 | 128,500 | 128,500 | 128,500 | 1 |
| 2012/12/04 | 128,300 | 128,300 | 127,400 | 127,400 | 2 |
| 2012/11/30 | 129,100 | 129,100 | 129,100 | 129,100 | 1 |
| 2012/11/20 | 129,000 | 129,000 | 128,000 | 128,000 | 8 |
| 2012/11/19 | 132,500 | 132,500 | 129,700 | 129,700 | 5 |
| 2012/11/12 | 132,500 | 132,500 | 132,500 | 132,500 | 2 |
| 2012/11/09 | 129,700 | 129,700 | 129,700 | 129,700 | 3 |
| 2012/10/31 | 129,700 | 129,700 | 129,700 | 129,700 | 3 |
| 2012/10/29 | 126,700 | 129,700 | 126,700 | 129,700 | 2 |
| 2012/10/22 | 129,700 | 129,700 | 129,700 | 129,700 | 5 |
| 2012/10/19 | 133,000 | 133,000 | 125,400 | 129,700 | 13 |
| 2012/10/18 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2012/10/11 | 130,000 | 130,000 | 128,000 | 128,000 | 2 |
| 2012/10/05 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2012/09/25 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2012/09/24 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2012/09/21 | 129,500 | 129,500 | 129,500 | 129,500 | 1 |
| 2012/09/20 | 132,000 | 132,000 | 132,000 | 132,000 | 6 |
| 2012/09/19 | 132,000 | 132,200 | 132,000 | 132,100 | 3 |
| 2012/09/11 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2012/09/06 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2012/09/04 | 135,200 | 137,000 | 130,000 | 130,000 | 18 |
| 2012/09/03 | 134,900 | 134,900 | 134,900 | 134,900 | 1 |
| 2012/08/28 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2012/08/27 | 136,000 | 136,000 | 136,000 | 136,000 | 2 |
| 2012/08/20 | 142,000 | 142,000 | 142,000 | 142,000 | 5 |
| 2012/08/17 | 138,000 | 138,000 | 138,000 | 138,000 | 2 |
| 2012/08/14 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2012/08/10 | 130,000 | 133,000 | 130,000 | 133,000 | 4 |
| 2012/07/27 | 132,500 | 132,500 | 132,500 | 132,500 | 1 |
| 2012/07/25 | 130,100 | 132,000 | 130,100 | 132,000 | 2 |
| 2012/07/23 | 140,800 | 140,800 | 139,000 | 139,000 | 2 |
| 2012/07/20 | 142,900 | 142,900 | 142,000 | 142,000 | 13 |
| 2012/07/19 | 142,000 | 142,900 | 141,600 | 142,900 | 5 |
| 2012/07/18 | 143,000 | 143,000 | 143,000 | 143,000 | 2 |
| 2012/07/17 | 141,800 | 142,000 | 141,800 | 142,000 | 2 |
| 2012/07/12 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2012/07/11 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2012/07/10 | 139,100 | 139,100 | 139,100 | 139,100 | 2 |
| 2012/07/05 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2012/07/03 | 140,800 | 140,800 | 140,800 | 140,800 | 1 |
| 2012/07/02 | 138,200 | 140,800 | 138,200 | 140,800 | 3 |
| 2012/06/28 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2012/06/27 | 138,100 | 138,100 | 138,100 | 138,100 | 2 |
| 2012/06/25 | 141,100 | 141,100 | 141,100 | 141,100 | 1 |
| 2012/06/22 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2012/06/21 | 142,000 | 142,000 | 142,000 | 142,000 | 3 |
| 2012/06/20 | 147,300 | 147,300 | 145,000 | 145,000 | 9 |
| 2012/06/19 | 148,000 | 148,000 | 145,000 | 148,000 | 7 |
| 2012/06/18 | 147,300 | 147,300 | 145,000 | 145,000 | 11 |
| 2012/06/15 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2012/06/14 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2012/06/13 | 150,000 | 150,000 | 145,000 | 147,000 | 4 |
| 2012/06/12 | 151,900 | 151,900 | 151,900 | 151,900 | 2 |
| 2012/06/08 | 149,300 | 149,300 | 149,300 | 149,300 | 1 |
| 2012/06/07 | 147,600 | 147,600 | 147,600 | 147,600 | 1 |
| 2012/06/01 | 143,100 | 149,100 | 143,100 | 149,100 | 11 |
| 2012/05/30 | 150,100 | 150,100 | 150,100 | 150,100 | 2 |
| 2012/05/29 | 150,100 | 150,100 | 150,100 | 150,100 | 1 |
| 2012/05/21 | 158,900 | 158,900 | 158,900 | 158,900 | 6 |
| 2012/05/18 | 158,700 | 158,700 | 158,000 | 158,000 | 3 |
| 2012/05/17 | 158,700 | 158,700 | 158,700 | 158,700 | 1 |
| 2012/05/15 | 152,700 | 152,700 | 152,600 | 152,600 | 2 |
| 2012/05/07 | 151,100 | 151,100 | 151,100 | 151,100 | 2 |
| 2012/04/25 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2012/04/24 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2012/04/23 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2012/04/20 | 160,000 | 160,000 | 160,000 | 160,000 | 8 |
| 2012/04/19 | 161,000 | 161,000 | 161,000 | 161,000 | 1 |
| 2012/04/18 | 159,700 | 160,000 | 159,700 | 160,000 | 2 |
| 2012/04/16 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2012/04/13 | 150,000 | 154,000 | 150,000 | 154,000 | 2 |
| 2012/04/12 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2012/04/11 | 147,700 | 147,700 | 147,700 | 147,700 | 1 |
| 2012/04/10 | 148,000 | 148,000 | 148,000 | 148,000 | 1 |
| 2012/04/03 | 150,400 | 150,400 | 150,400 | 150,400 | 1 |
| 2012/03/30 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2012/03/29 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2012/03/28 | 150,300 | 150,300 | 150,300 | 150,300 | 3 |
| 2012/03/26 | 165,000 | 165,000 | 153,000 | 153,000 | 4 |
| 2012/03/23 | 155,000 | 155,000 | 154,000 | 154,000 | 6 |
| 2012/03/22 | 154,800 | 154,800 | 150,000 | 153,900 | 6 |
| 2012/03/21 | 161,700 | 161,700 | 158,000 | 158,000 | 10 |
| 2012/03/19 | 157,500 | 161,800 | 157,500 | 161,800 | 3 |
| 2012/03/16 | 164,900 | 164,900 | 156,900 | 160,900 | 7 |
| 2012/03/15 | 164,900 | 164,900 | 164,900 | 164,900 | 1 |
| 2012/03/14 | 164,900 | 164,900 | 164,900 | 164,900 | 3 |
| 2012/03/13 | 164,900 | 164,900 | 164,900 | 164,900 | 6 |
| 2012/03/12 | 164,100 | 165,000 | 163,500 | 164,900 | 6 |
| 2012/03/06 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2012/02/27 | 163,300 | 163,300 | 163,300 | 163,300 | 2 |
| 2012/02/24 | 166,000 | 166,000 | 166,000 | 166,000 | 1 |
| 2012/02/22 | 163,100 | 168,000 | 163,100 | 168,000 | 2 |
| 2012/02/21 | 167,200 | 169,000 | 167,100 | 167,100 | 7 |
| 2012/02/20 | 177,700 | 177,700 | 171,000 | 171,000 | 11 |
| 2012/02/17 | 176,000 | 177,900 | 176,000 | 177,900 | 6 |
| 2012/02/06 | 169,100 | 176,000 | 169,100 | 176,000 | 5 |
| 2012/02/03 | 172,500 | 176,500 | 172,500 | 176,500 | 2 |
| 2012/01/31 | 176,500 | 180,500 | 176,500 | 180,500 | 2 |
| 2012/01/27 | 176,100 | 176,100 | 176,100 | 176,100 | 1 |
| 2012/01/26 | 177,000 | 177,000 | 177,000 | 177,000 | 4 |
| 2012/01/24 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2012/01/23 | 187,500 | 187,500 | 185,000 | 185,000 | 5 |
| 2012/01/20 | 185,500 | 188,000 | 183,600 | 188,000 | 12 |
| 2012/01/19 | 188,000 | 189,000 | 188,000 | 188,000 | 4 |
| 2012/01/18 | 186,000 | 186,000 | 186,000 | 186,000 | 1 |
| 2012/01/13 | 182,000 | 182,000 | 182,000 | 182,000 | 1 |
| 2012/01/10 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |