Ａｍａｚｉａ(4424)の株価時系列情報
Ａｍａｚｉａ(4424)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,680 | 5,840 | 5,660 | 5,770 | 80,200 |
| 2019/12/27 | 5,540 | 5,700 | 5,520 | 5,540 | 34,000 |
| 2019/12/26 | 5,650 | 5,720 | 5,520 | 5,590 | 57,700 |
| 2019/12/25 | 5,730 | 5,860 | 5,690 | 5,690 | 41,900 |
| 2019/12/24 | 5,780 | 5,860 | 5,750 | 5,780 | 42,100 |
| 2019/12/23 | 5,950 | 5,950 | 5,720 | 5,750 | 78,300 |
| 2019/12/20 | 5,680 | 6,010 | 5,670 | 6,000 | 107,900 |
| 2019/12/19 | 5,920 | 5,920 | 5,680 | 5,730 | 56,900 |
| 2019/12/18 | 6,100 | 6,110 | 5,770 | 5,850 | 104,900 |
| 2019/12/17 | 5,790 | 6,150 | 5,770 | 6,040 | 191,800 |
| 2019/12/16 | 5,880 | 6,030 | 5,640 | 5,690 | 167,000 |
| 2019/12/13 | 6,230 | 6,250 | 5,860 | 5,980 | 108,900 |
| 2019/12/12 | 6,310 | 6,390 | 6,120 | 6,140 | 96,200 |
| 2019/12/11 | 6,330 | 6,530 | 6,200 | 6,230 | 106,600 |
| 2019/12/10 | 6,260 | 6,490 | 6,120 | 6,330 | 124,500 |
| 2019/12/09 | 6,740 | 6,980 | 6,230 | 6,250 | 278,600 |
| 2019/12/06 | 6,130 | 6,750 | 6,100 | 6,670 | 304,000 |
| 2019/12/05 | 6,290 | 6,300 | 5,970 | 6,070 | 135,300 |
| 2019/12/04 | 6,640 | 6,680 | 6,250 | 6,300 | 163,800 |
| 2019/12/03 | 6,560 | 6,800 | 6,390 | 6,720 | 173,300 |
| 2019/12/02 | 6,620 | 7,180 | 6,460 | 6,560 | 469,300 |
| 2019/11/29 | 6,100 | 6,300 | 6,010 | 6,280 | 88,100 |
| 2019/11/28 | 6,290 | 6,440 | 6,140 | 6,180 | 151,500 |
| 2019/11/27 | 6,150 | 6,400 | 5,990 | 6,390 | 205,500 |
| 2019/11/26 | 5,980 | 6,570 | 5,910 | 5,990 | 336,300 |
| 2019/11/25 | 5,670 | 6,020 | 5,650 | 5,940 | 159,800 |
| 2019/11/22 | 5,300 | 6,160 | 5,270 | 5,830 | 391,800 |
| 2019/11/21 | 5,310 | 5,380 | 5,150 | 5,290 | 104,000 |
| 2019/11/20 | 5,280 | 5,440 | 5,140 | 5,210 | 126,300 |
| 2019/11/19 | 5,170 | 5,420 | 4,965 | 5,390 | 182,300 |
| 2019/11/18 | 4,750 | 5,220 | 4,685 | 5,130 | 254,400 |
| 2019/11/15 | 4,585 | 4,675 | 4,450 | 4,610 | 103,600 |
| 2019/11/14 | 4,605 | 4,775 | 4,545 | 4,690 | 155,500 |
| 2019/11/13 | 4,635 | 4,655 | 4,405 | 4,590 | 206,700 |
| 2019/11/12 | 4,700 | 4,735 | 4,470 | 4,520 | 243,700 |
| 2019/11/11 | 5,100 | 5,190 | 4,795 | 4,810 | 200,000 |
| 2019/11/08 | 5,200 | 5,620 | 5,010 | 5,140 | 578,000 |
| 2019/11/07 | 4,585 | 4,945 | 4,550 | 4,945 | 332,600 |
| 2019/11/06 | 4,360 | 4,375 | 4,145 | 4,245 | 134,300 |
| 2019/11/05 | 4,250 | 4,345 | 4,190 | 4,290 | 110,200 |
| 2019/11/01 | 4,260 | 4,390 | 4,105 | 4,130 | 103,300 |
| 2019/10/31 | 4,080 | 4,155 | 4,055 | 4,120 | 27,700 |
| 2019/10/30 | 4,240 | 4,440 | 4,050 | 4,100 | 100,400 |
| 2019/10/29 | 4,260 | 4,260 | 4,115 | 4,170 | 29,000 |
| 2019/10/28 | 4,160 | 4,310 | 4,130 | 4,210 | 33,900 |
| 2019/10/25 | 4,240 | 4,240 | 4,080 | 4,160 | 55,100 |
| 2019/10/24 | 4,260 | 4,290 | 4,130 | 4,190 | 43,900 |
| 2019/10/23 | 4,320 | 4,450 | 4,235 | 4,320 | 81,700 |
| 2019/10/21 | 4,325 | 4,350 | 4,040 | 4,180 | 80,500 |
| 2019/10/18 | 4,105 | 4,370 | 4,105 | 4,325 | 153,400 |
| 2019/10/17 | 3,910 | 4,150 | 3,855 | 4,130 | 88,400 |
| 2019/10/16 | 4,045 | 4,235 | 3,775 | 3,845 | 148,500 |
| 2019/10/15 | 3,650 | 4,030 | 3,650 | 3,915 | 169,400 |
| 2019/10/11 | 3,555 | 3,620 | 3,455 | 3,610 | 27,400 |
| 2019/10/10 | 3,730 | 3,745 | 3,545 | 3,555 | 41,100 |
| 2019/10/09 | 3,755 | 3,765 | 3,645 | 3,720 | 46,800 |
| 2019/10/08 | 3,720 | 3,865 | 3,710 | 3,760 | 108,500 |
| 2019/10/07 | 3,610 | 3,730 | 3,545 | 3,660 | 59,500 |
| 2019/10/04 | 3,600 | 3,615 | 3,490 | 3,540 | 33,000 |
| 2019/10/03 | 3,570 | 3,595 | 3,530 | 3,565 | 31,700 |
| 2019/10/02 | 3,480 | 3,655 | 3,415 | 3,640 | 70,900 |
| 2019/10/01 | 3,510 | 3,555 | 3,320 | 3,550 | 111,400 |
| 2019/09/30 | 3,335 | 3,515 | 3,265 | 3,480 | 121,400 |
| 2019/09/27 | 3,800 | 3,820 | 3,350 | 3,385 | 403,900 |
| 2019/09/26 | 3,880 | 3,880 | 3,700 | 3,760 | 110,000 |
| 2019/09/25 | 3,760 | 3,840 | 3,475 | 3,825 | 176,200 |
| 2019/09/24 | 3,605 | 3,710 | 3,565 | 3,660 | 146,700 |
| 2019/09/20 | 3,365 | 3,525 | 3,360 | 3,480 | 113,600 |
| 2019/09/19 | 3,195 | 3,365 | 3,165 | 3,340 | 76,600 |
| 2019/09/18 | 3,335 | 3,395 | 3,150 | 3,155 | 103,200 |
| 2019/09/17 | 3,245 | 3,465 | 3,210 | 3,385 | 247,600 |
| 2019/09/13 | 3,020 | 3,145 | 2,988 | 3,120 | 105,500 |
| 2019/09/12 | 3,015 | 3,065 | 3,000 | 3,000 | 28,300 |
| 2019/09/11 | 3,040 | 3,055 | 2,971 | 2,995 | 38,300 |
| 2019/09/10 | 3,040 | 3,045 | 2,955 | 3,025 | 39,500 |
| 2019/09/09 | 3,015 | 3,035 | 2,945 | 3,005 | 40,100 |
| 2019/09/06 | 2,990 | 3,035 | 2,926 | 3,000 | 71,400 |
| 2019/09/05 | 2,901 | 2,970 | 2,863 | 2,960 | 84,000 |
| 2019/09/04 | 2,801 | 2,955 | 2,801 | 2,830 | 93,400 |
| 2019/09/03 | 2,655 | 2,848 | 2,622 | 2,821 | 85,000 |
| 2019/09/02 | 2,645 | 2,720 | 2,575 | 2,675 | 35,200 |
| 2019/08/30 | 2,601 | 2,675 | 2,570 | 2,650 | 51,700 |
| 2019/08/29 | 2,688 | 2,699 | 2,480 | 2,566 | 134,300 |
| 2019/08/28 | 2,770 | 2,818 | 2,682 | 2,685 | 68,100 |
| 2019/08/27 | 2,812 | 2,843 | 2,710 | 2,765 | 54,400 |
| 2019/08/26 | 2,765 | 2,829 | 2,732 | 2,762 | 57,300 |
| 2019/08/23 | 2,895 | 2,904 | 2,829 | 2,847 | 68,000 |
| 2019/08/22 | 3,100 | 3,160 | 2,885 | 2,929 | 204,900 |
| 2019/08/21 | 2,882 | 3,340 | 2,856 | 3,080 | 472,900 |
| 2019/08/20 | 2,772 | 2,995 | 2,768 | 2,920 | 216,000 |
| 2019/08/19 | 2,733 | 2,748 | 2,697 | 2,737 | 60,200 |
| 2019/08/16 | 2,721 | 2,805 | 2,695 | 2,695 | 146,900 |
| 2019/08/15 | 2,905 | 2,947 | 2,697 | 2,708 | 361,500 |
| 2019/08/14 | 3,320 | 3,360 | 3,000 | 3,025 | 308,500 |
| 2019/08/13 | 3,455 | 3,475 | 3,260 | 3,260 | 277,100 |
| 2019/08/09 | 3,780 | 3,855 | 3,530 | 3,550 | 453,500 |
| 2019/08/08 | 3,720 | 3,845 | 3,515 | 3,650 | 1,236,500 |
| 2019/08/07 | 3,280 | 3,315 | 3,200 | 3,300 | 123,100 |
| 2019/08/06 | 3,110 | 3,275 | 3,105 | 3,255 | 81,200 |
| 2019/08/05 | 3,235 | 3,305 | 3,115 | 3,280 | 75,900 |
| 2019/08/02 | 3,195 | 3,245 | 3,160 | 3,215 | 36,100 |
| 2019/08/01 | 3,175 | 3,275 | 3,150 | 3,245 | 35,600 |
| 2019/07/31 | 3,285 | 3,285 | 3,160 | 3,195 | 50,300 |
| 2019/07/30 | 3,125 | 3,320 | 3,125 | 3,290 | 75,800 |
| 2019/07/29 | 3,100 | 3,165 | 3,090 | 3,120 | 30,400 |
| 2019/07/26 | 3,205 | 3,225 | 3,060 | 3,095 | 109,700 |
| 2019/07/25 | 3,215 | 3,265 | 3,210 | 3,245 | 24,800 |
| 2019/07/24 | 3,280 | 3,325 | 3,215 | 3,220 | 45,800 |
| 2019/07/23 | 3,250 | 3,300 | 3,225 | 3,260 | 27,000 |
| 2019/07/22 | 3,340 | 3,340 | 3,210 | 3,260 | 57,000 |
| 2019/07/19 | 3,320 | 3,415 | 3,270 | 3,360 | 58,500 |
| 2019/07/18 | 3,290 | 3,400 | 3,235 | 3,270 | 92,000 |
| 2019/07/17 | 3,235 | 3,330 | 3,170 | 3,290 | 104,800 |
| 2019/07/16 | 3,350 | 3,365 | 3,220 | 3,235 | 94,000 |
| 2019/07/12 | 3,565 | 3,645 | 3,360 | 3,370 | 169,500 |
| 2019/07/11 | 3,640 | 3,880 | 3,530 | 3,555 | 363,000 |
| 2019/07/10 | 3,790 | 3,795 | 3,605 | 3,620 | 262,300 |
| 2019/07/09 | 3,600 | 4,060 | 3,485 | 3,880 | 486,900 |
| 2019/07/08 | 3,300 | 3,630 | 3,300 | 3,600 | 287,700 |
| 2019/07/05 | 3,380 | 3,465 | 3,170 | 3,290 | 184,300 |
| 2019/07/04 | 3,505 | 3,520 | 3,330 | 3,355 | 179,100 |
| 2019/07/03 | 3,360 | 3,575 | 3,305 | 3,530 | 216,800 |
| 2019/07/02 | 3,220 | 3,320 | 3,170 | 3,260 | 64,900 |
| 2019/07/01 | 3,260 | 3,350 | 3,220 | 3,260 | 66,300 |
| 2019/06/28 | 3,120 | 3,315 | 3,120 | 3,260 | 65,300 |
| 2019/06/27 | 3,175 | 3,175 | 3,035 | 3,140 | 77,600 |
| 2019/06/26 | 3,135 | 3,365 | 3,130 | 3,205 | 94,800 |
| 2019/06/25 | 3,180 | 3,180 | 3,040 | 3,110 | 91,500 |
| 2019/06/24 | 3,220 | 3,270 | 3,130 | 3,220 | 74,200 |
| 2019/06/21 | 3,435 | 3,450 | 3,150 | 3,175 | 164,000 |
| 2019/06/20 | 3,485 | 3,575 | 3,440 | 3,505 | 72,700 |
| 2019/06/19 | 3,535 | 3,555 | 3,430 | 3,520 | 64,000 |
| 2019/06/18 | 3,430 | 3,580 | 3,410 | 3,535 | 76,500 |
| 2019/06/17 | 3,800 | 3,850 | 3,370 | 3,495 | 142,900 |
| 2019/06/14 | 3,730 | 3,795 | 3,665 | 3,775 | 85,600 |
| 2019/06/13 | 3,700 | 3,850 | 3,645 | 3,760 | 97,700 |
| 2019/06/12 | 3,970 | 3,975 | 3,720 | 3,720 | 165,800 |
| 2019/06/11 | 3,850 | 4,060 | 3,695 | 3,990 | 274,800 |
| 2019/06/10 | 3,745 | 3,930 | 3,620 | 3,900 | 268,300 |
| 2019/06/07 | 3,990 | 4,000 | 3,645 | 3,690 | 242,900 |
| 2019/06/06 | 4,090 | 4,290 | 3,925 | 3,940 | 259,400 |
| 2019/06/05 | 4,455 | 4,475 | 3,870 | 4,100 | 415,700 |
| 2019/06/04 | 4,940 | 4,965 | 4,230 | 4,315 | 292,600 |
| 2019/06/03 | 5,050 | 5,120 | 4,745 | 4,915 | 140,600 |
| 2019/05/31 | 5,230 | 5,260 | 5,010 | 5,180 | 88,500 |
| 2019/05/30 | 5,450 | 5,550 | 5,240 | 5,330 | 55,100 |
| 2019/05/29 | 5,480 | 5,670 | 5,310 | 5,550 | 77,800 |
| 2019/05/28 | 5,330 | 5,580 | 5,070 | 5,580 | 108,100 |
| 2019/05/27 | 5,490 | 5,560 | 5,230 | 5,330 | 81,200 |
| 2019/05/24 | 5,360 | 5,750 | 5,320 | 5,490 | 123,900 |
| 2019/05/23 | 5,250 | 5,410 | 5,100 | 5,410 | 75,600 |
| 2019/05/22 | 5,450 | 5,580 | 5,200 | 5,270 | 83,800 |
| 2019/05/21 | 5,530 | 5,560 | 5,220 | 5,450 | 106,700 |
| 2019/05/20 | 6,200 | 6,370 | 5,310 | 5,430 | 352,400 |
| 2019/05/17 | 4,960 | 5,480 | 4,835 | 5,480 | 351,200 |
| 2019/05/16 | 4,890 | 5,440 | 4,650 | 4,780 | 289,500 |
| 2019/05/15 | 5,130 | 5,190 | 4,780 | 4,790 | 158,200 |
| 2019/05/14 | 4,930 | 5,200 | 4,705 | 5,080 | 241,300 |
| 2019/05/13 | 4,600 | 5,160 | 4,575 | 5,100 | 336,500 |
| 2019/05/10 | 4,540 | 4,640 | 4,180 | 4,460 | 507,900 |
| 2019/05/09 | 3,930 | 4,490 | 3,930 | 4,490 | 606,300 |
| 2019/05/08 | 3,615 | 3,920 | 3,600 | 3,790 | 137,200 |
| 2019/05/07 | 3,980 | 3,990 | 3,530 | 3,725 | 239,100 |
| 2019/04/26 | 3,630 | 3,890 | 3,590 | 3,870 | 67,100 |
| 2019/04/25 | 3,735 | 3,750 | 3,625 | 3,650 | 59,400 |
| 2019/04/24 | 3,785 | 3,940 | 3,725 | 3,735 | 61,400 |
| 2019/04/23 | 3,860 | 3,865 | 3,535 | 3,805 | 134,000 |
| 2019/04/22 | 3,900 | 3,990 | 3,775 | 3,850 | 160,400 |
| 2019/04/19 | 3,900 | 4,110 | 3,790 | 4,030 | 252,300 |
| 2019/04/18 | 3,775 | 3,960 | 3,710 | 3,885 | 132,600 |
| 2019/04/17 | 3,970 | 4,030 | 3,625 | 3,730 | 153,000 |
| 2019/04/16 | 3,605 | 3,975 | 3,555 | 3,955 | 251,100 |
| 2019/04/15 | 3,705 | 4,125 | 3,600 | 3,655 | 212,500 |
| 2019/04/12 | 3,855 | 4,025 | 3,740 | 3,770 | 279,700 |
| 2019/04/11 | 3,765 | 3,780 | 3,475 | 3,575 | 179,000 |
| 2019/04/10 | 3,365 | 3,840 | 3,280 | 3,665 | 551,500 |
| 2019/04/09 | 2,942 | 3,495 | 2,902 | 3,395 | 591,600 |
| 2019/04/08 | 3,090 | 3,200 | 2,981 | 2,992 | 127,000 |
| 2019/04/05 | 3,045 | 3,240 | 2,976 | 3,085 | 323,600 |
| 2019/04/04 | 3,325 | 3,330 | 2,861 | 2,942 | 439,400 |
| 2019/04/03 | 2,707 | 3,210 | 2,675 | 3,210 | 278,900 |
| 2019/04/02 | 2,740 | 2,780 | 2,669 | 2,707 | 59,200 |
| 2019/04/01 | 2,803 | 2,841 | 2,700 | 2,710 | 72,200 |
| 2019/03/29 | 2,688 | 2,800 | 2,630 | 2,787 | 59,200 |
| 2019/03/28 | 2,739 | 2,782 | 2,630 | 2,675 | 93,800 |
| 2019/03/27 | 2,557 | 2,700 | 2,557 | 2,671 | 88,000 |
| 2019/03/26 | 2,550 | 2,589 | 2,500 | 2,535 | 25,800 |
| 2019/03/25 | 2,379 | 2,568 | 2,376 | 2,485 | 38,400 |
| 2019/03/22 | 2,422 | 2,514 | 2,346 | 2,505 | 34,700 |
| 2019/03/20 | 2,466 | 2,482 | 2,430 | 2,430 | 18,300 |
| 2019/03/19 | 2,518 | 2,518 | 2,450 | 2,470 | 16,600 |
| 2019/03/18 | 2,493 | 2,529 | 2,450 | 2,480 | 22,900 |
| 2019/03/15 | 2,534 | 2,551 | 2,479 | 2,492 | 60,400 |
| 2019/03/14 | 2,608 | 2,703 | 2,533 | 2,577 | 79,900 |
| 2019/03/13 | 2,760 | 2,930 | 2,580 | 2,646 | 406,100 |
| 2019/03/12 | 2,580 | 2,735 | 2,540 | 2,726 | 117,800 |
| 2019/03/11 | 2,477 | 2,549 | 2,404 | 2,530 | 45,100 |
| 2019/03/08 | 2,474 | 2,562 | 2,440 | 2,474 | 43,700 |
| 2019/03/07 | 2,543 | 2,592 | 2,472 | 2,574 | 31,600 |
| 2019/03/06 | 2,492 | 2,593 | 2,410 | 2,593 | 59,600 |
| 2019/03/05 | 2,530 | 2,545 | 2,471 | 2,492 | 40,600 |
| 2019/03/04 | 2,530 | 2,633 | 2,525 | 2,574 | 47,500 |
| 2019/03/01 | 2,700 | 2,760 | 2,519 | 2,530 | 115,600 |
| 2019/02/28 | 2,700 | 2,789 | 2,600 | 2,642 | 137,700 |
| 2019/02/27 | 2,371 | 2,727 | 2,331 | 2,706 | 204,200 |
| 2019/02/26 | 2,498 | 2,498 | 2,330 | 2,359 | 103,500 |
| 2019/02/25 | 2,580 | 2,622 | 2,480 | 2,517 | 63,900 |
| 2019/02/22 | 2,504 | 2,635 | 2,472 | 2,577 | 97,400 |
| 2019/02/21 | 2,573 | 2,574 | 2,450 | 2,469 | 96,500 |
| 2019/02/20 | 2,687 | 2,779 | 2,549 | 2,573 | 162,900 |
| 2019/02/19 | 2,661 | 2,891 | 2,589 | 2,709 | 359,700 |
| 2019/02/18 | 2,520 | 2,871 | 2,440 | 2,704 | 797,900 |
| 2019/02/15 | 2,805 | 2,943 | 2,500 | 2,555 | 655,200 |
| 2019/02/14 | 2,373 | 2,773 | 2,315 | 2,773 | 658,100 |
| 2019/02/13 | 2,150 | 2,320 | 2,071 | 2,273 | 611,000 |
| 2019/02/12 | 2,130 | 2,164 | 1,920 | 1,920 | 270,200 |
| 2019/02/08 | 1,989 | 2,105 | 1,960 | 2,065 | 199,000 |
| 2019/02/07 | 1,920 | 2,042 | 1,900 | 2,009 | 133,500 |
| 2019/02/06 | 1,940 | 1,940 | 1,865 | 1,887 | 41,500 |
| 2019/02/05 | 2,000 | 2,009 | 1,800 | 1,904 | 94,400 |
| 2019/02/04 | 1,943 | 1,996 | 1,943 | 1,974 | 50,700 |
| 2019/02/01 | 1,964 | 2,000 | 1,910 | 1,937 | 69,400 |
| 2019/01/31 | 1,911 | 2,040 | 1,906 | 1,932 | 160,900 |
| 2019/01/30 | 1,960 | 2,000 | 1,869 | 1,871 | 105,100 |
| 2019/01/29 | 1,893 | 2,119 | 1,893 | 2,019 | 403,700 |
| 2019/01/28 | 2,006 | 2,050 | 1,820 | 1,874 | 122,000 |
| 2019/01/25 | 2,075 | 2,119 | 1,951 | 1,990 | 171,500 |
| 2019/01/24 | 2,250 | 2,298 | 1,985 | 2,025 | 532,500 |
| 2019/01/23 | 1,677 | 2,100 | 1,625 | 2,100 | 401,800 |
| 2019/01/22 | 1,580 | 1,722 | 1,530 | 1,700 | 34,500 |
| 2019/01/21 | 1,736 | 1,739 | 1,565 | 1,570 | 35,000 |
| 2019/01/18 | 1,739 | 1,784 | 1,700 | 1,700 | 24,100 |
| 2019/01/17 | 1,729 | 1,729 | 1,650 | 1,708 | 27,000 |
| 2019/01/16 | 1,801 | 1,804 | 1,695 | 1,750 | 44,800 |
| 2019/01/15 | 1,980 | 1,980 | 1,801 | 1,832 | 49,800 |
| 2019/01/11 | 1,998 | 2,000 | 1,929 | 1,979 | 117,200 |
| 2019/01/10 | 1,950 | 2,010 | 1,816 | 1,972 | 207,900 |
| 2019/01/09 | 1,859 | 1,900 | 1,750 | 1,900 | 146,800 |
| 2019/01/08 | 1,530 | 1,900 | 1,520 | 1,799 | 268,400 |
| 2019/01/07 | 1,490 | 1,503 | 1,469 | 1,500 | 18,400 |
| 2019/01/04 | 1,355 | 1,478 | 1,355 | 1,450 | 23,500 |