ＡＭＧホールディングス(8891)の株価時系列情報
ＡＭＧホールディングス(8891)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 399,000 | 399,000 | 399,000 | 399,000 | 1 |
| 2003/12/29 | 397,000 | 399,000 | 391,000 | 399,000 | 3 |
| 2003/12/26 | 395,000 | 397,000 | 395,000 | 397,000 | 2 |
| 2003/12/25 | 399,000 | 399,000 | 395,000 | 395,000 | 3 |
| 2003/12/24 | 398,000 | 398,000 | 390,000 | 390,000 | 3 |
| 2003/12/22 | 395,000 | 395,000 | 391,000 | 391,000 | 6 |
| 2003/12/19 | 396,000 | 396,000 | 396,000 | 396,000 | 2 |
| 2003/12/18 | 391,000 | 391,000 | 391,000 | 391,000 | 1 |
| 2003/12/17 | 391,000 | 391,000 | 391,000 | 391,000 | 1 |
| 2003/12/16 | 397,000 | 405,000 | 390,000 | 405,000 | 9 |
| 2003/12/12 | 398,000 | 398,000 | 398,000 | 398,000 | 3 |
| 2003/12/11 | 395,000 | 395,000 | 395,000 | 395,000 | 1 |
| 2003/12/10 | 397,000 | 397,000 | 397,000 | 397,000 | 3 |
| 2003/12/09 | 397,000 | 397,000 | 397,000 | 397,000 | 2 |
| 2003/12/08 | 397,000 | 397,000 | 397,000 | 397,000 | 1 |
| 2003/12/05 | 397,000 | 397,000 | 397,000 | 397,000 | 3 |
| 2003/12/03 | 395,000 | 397,000 | 394,000 | 397,000 | 4 |
| 2003/12/02 | 394,000 | 394,000 | 394,000 | 394,000 | 1 |
| 2003/12/01 | 385,000 | 395,000 | 385,000 | 395,000 | 4 |
| 2003/11/28 | 395,000 | 395,000 | 395,000 | 395,000 | 5 |
| 2003/11/26 | 393,000 | 393,000 | 381,000 | 393,000 | 4 |
| 2003/11/25 | 391,000 | 391,000 | 391,000 | 391,000 | 2 |
| 2003/11/21 | 380,000 | 391,000 | 380,000 | 391,000 | 4 |
| 2003/11/20 | 391,000 | 393,000 | 385,000 | 393,000 | 7 |
| 2003/11/19 | 394,000 | 394,000 | 394,000 | 394,000 | 1 |
| 2003/11/18 | 395,000 | 395,000 | 395,000 | 395,000 | 4 |
| 2003/11/17 | 395,000 | 395,000 | 390,000 | 390,000 | 3 |
| 2003/11/14 | 395,000 | 395,000 | 395,000 | 395,000 | 2 |
| 2003/11/13 | 393,000 | 395,000 | 393,000 | 395,000 | 3 |
| 2003/11/12 | 395,000 | 395,000 | 395,000 | 395,000 | 2 |
| 2003/11/11 | 396,000 | 397,000 | 393,000 | 395,000 | 4 |
| 2003/11/10 | 397,000 | 397,000 | 397,000 | 397,000 | 3 |
| 2003/11/07 | 397,000 | 397,000 | 396,000 | 396,000 | 3 |
| 2003/11/06 | 398,000 | 398,000 | 398,000 | 398,000 | 2 |
| 2003/11/05 | 397,000 | 397,000 | 395,000 | 397,000 | 4 |
| 2003/11/04 | 398,000 | 398,000 | 398,000 | 398,000 | 2 |
| 2003/10/31 | 398,000 | 400,000 | 398,000 | 398,000 | 10 |
| 2003/10/30 | 397,000 | 397,000 | 396,000 | 396,000 | 3 |
| 2003/10/29 | 385,000 | 396,000 | 385,000 | 396,000 | 5 |
| 2003/10/28 | 398,000 | 399,000 | 385,000 | 385,000 | 6 |
| 2003/10/27 | 398,000 | 398,000 | 398,000 | 398,000 | 1 |
| 2003/10/24 | 385,000 | 390,000 | 385,000 | 390,000 | 4 |
| 2003/10/23 | 387,000 | 398,000 | 386,000 | 390,000 | 8 |
| 2003/10/22 | 400,000 | 400,000 | 390,000 | 400,000 | 5 |
| 2003/10/21 | 390,000 | 400,000 | 390,000 | 400,000 | 10 |
| 2003/10/20 | 398,000 | 398,000 | 398,000 | 398,000 | 4 |
| 2003/10/17 | 399,000 | 399,000 | 398,000 | 398,000 | 2 |
| 2003/10/16 | 399,000 | 400,000 | 399,000 | 399,000 | 4 |
| 2003/10/15 | 385,000 | 398,000 | 385,000 | 395,000 | 4 |
| 2003/10/14 | 395,000 | 400,000 | 385,000 | 385,000 | 7 |
| 2003/10/10 | 392,000 | 394,000 | 392,000 | 394,000 | 2 |
| 2003/10/09 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2003/10/08 | 393,000 | 393,000 | 390,000 | 390,000 | 4 |
| 2003/10/07 | 395,000 | 395,000 | 387,000 | 387,000 | 3 |
| 2003/10/06 | 395,000 | 395,000 | 392,000 | 392,000 | 2 |
| 2003/10/03 | 393,000 | 393,000 | 393,000 | 393,000 | 1 |
| 2003/10/02 | 393,000 | 393,000 | 393,000 | 393,000 | 2 |
| 2003/10/01 | 395,000 | 395,000 | 395,000 | 395,000 | 2 |
| 2003/09/30 | 394,000 | 395,000 | 394,000 | 395,000 | 4 |
| 2003/09/29 | 385,000 | 393,000 | 385,000 | 390,000 | 5 |
| 2003/09/26 | 395,000 | 395,000 | 395,000 | 395,000 | 1 |
| 2003/09/25 | 374,000 | 396,000 | 372,000 | 396,000 | 15 |
| 2003/09/24 | 399,000 | 414,000 | 399,000 | 414,000 | 12 |
| 2003/09/22 | 396,000 | 396,000 | 395,000 | 396,000 | 4 |
| 2003/09/19 | 395,000 | 399,000 | 394,000 | 394,000 | 9 |
| 2003/09/18 | 394,000 | 399,000 | 394,000 | 395,000 | 4 |
| 2003/09/17 | 394,000 | 396,000 | 394,000 | 396,000 | 3 |
| 2003/09/16 | 395,000 | 395,000 | 395,000 | 395,000 | 5 |
| 2003/09/12 | 395,000 | 395,000 | 395,000 | 395,000 | 4 |
| 2003/09/11 | 395,000 | 395,000 | 392,000 | 395,000 | 5 |
| 2003/09/10 | 394,000 | 400,000 | 393,000 | 399,000 | 17 |
| 2003/09/09 | 400,000 | 400,000 | 395,000 | 395,000 | 7 |
| 2003/09/08 | 398,000 | 400,000 | 398,000 | 400,000 | 4 |
| 2003/09/05 | 391,000 | 398,000 | 391,000 | 398,000 | 4 |
| 2003/09/04 | 391,000 | 391,000 | 391,000 | 391,000 | 15 |
| 2003/09/03 | 391,000 | 391,000 | 390,000 | 391,000 | 5 |
| 2003/09/02 | 395,000 | 395,000 | 394,000 | 394,000 | 2 |
| 2003/09/01 | 395,000 | 395,000 | 395,000 | 395,000 | 6 |
| 2003/08/29 | 398,000 | 398,000 | 395,000 | 395,000 | 3 |
| 2003/08/27 | 396,000 | 398,000 | 396,000 | 398,000 | 2 |
| 2003/08/26 | 396,000 | 396,000 | 391,000 | 391,000 | 6 |
| 2003/08/25 | 396,000 | 396,000 | 396,000 | 396,000 | 1 |
| 2003/08/22 | 399,000 | 399,000 | 395,000 | 395,000 | 4 |
| 2003/08/21 | 399,000 | 399,000 | 399,000 | 399,000 | 17 |
| 2003/08/20 | 399,000 | 400,000 | 394,000 | 400,000 | 13 |
| 2003/08/19 | 399,000 | 400,000 | 399,000 | 399,000 | 9 |
| 2003/08/18 | 399,000 | 399,000 | 399,000 | 399,000 | 1 |
| 2003/08/15 | 399,000 | 399,000 | 395,000 | 399,000 | 8 |
| 2003/08/14 | 397,000 | 399,000 | 390,000 | 399,000 | 17 |
| 2003/08/13 | 399,000 | 399,000 | 399,000 | 399,000 | 1 |
| 2003/08/12 | 390,000 | 399,000 | 390,000 | 399,000 | 11 |
| 2003/08/11 | 389,000 | 389,000 | 389,000 | 389,000 | 1 |
| 2003/08/08 | 399,000 | 399,000 | 399,000 | 399,000 | 4 |
| 2003/08/07 | 392,000 | 399,000 | 392,000 | 399,000 | 3 |
| 2003/08/06 | 392,000 | 392,000 | 392,000 | 392,000 | 2 |
| 2003/08/05 | 399,000 | 399,000 | 392,000 | 393,000 | 4 |
| 2003/08/04 | 392,000 | 392,000 | 392,000 | 392,000 | 1 |
| 2003/08/01 | 390,000 | 399,000 | 390,000 | 394,000 | 5 |
| 2003/07/31 | 394,000 | 394,000 | 394,000 | 394,000 | 5 |
| 2003/07/30 | 399,000 | 400,000 | 387,000 | 399,000 | 8 |
| 2003/07/29 | 399,000 | 400,000 | 388,000 | 400,000 | 31 |
| 2003/07/28 | 391,000 | 400,000 | 385,000 | 400,000 | 6 |
| 2003/07/25 | 400,000 | 400,000 | 390,000 | 391,000 | 6 |
| 2003/07/24 | 400,000 | 400,000 | 395,000 | 400,000 | 5 |
| 2003/07/23 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2003/07/22 | 400,000 | 400,000 | 400,000 | 400,000 | 3 |
| 2003/07/18 | 400,000 | 410,000 | 400,000 | 410,000 | 4 |
| 2003/07/17 | 410,000 | 410,000 | 410,000 | 410,000 | 3 |
| 2003/07/16 | 400,000 | 410,000 | 400,000 | 410,000 | 3 |
| 2003/07/15 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2003/07/14 | 397,000 | 401,000 | 397,000 | 401,000 | 5 |
| 2003/07/11 | 400,000 | 402,000 | 392,000 | 402,000 | 4 |
| 2003/07/10 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2003/07/09 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2003/07/08 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2003/07/07 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2003/07/04 | 395,000 | 400,000 | 395,000 | 400,000 | 2 |
| 2003/07/03 | 390,000 | 395,000 | 387,000 | 395,000 | 8 |
| 2003/07/02 | 390,000 | 390,000 | 385,000 | 385,000 | 3 |
| 2003/07/01 | 382,000 | 383,000 | 382,000 | 382,000 | 6 |
| 2003/06/30 | 382,000 | 382,000 | 382,000 | 382,000 | 1 |
| 2003/06/27 | 379,000 | 382,000 | 379,000 | 382,000 | 35 |
| 2003/06/26 | 367,000 | 382,000 | 367,000 | 380,000 | 5 |
| 2003/06/25 | 361,000 | 365,000 | 357,000 | 365,000 | 3 |
| 2003/06/24 | 356,000 | 356,000 | 356,000 | 356,000 | 12 |
| 2003/06/23 | 348,000 | 355,000 | 348,000 | 355,000 | 3 |
| 2003/06/20 | 354,000 | 354,000 | 345,000 | 345,000 | 3 |
| 2003/06/19 | 354,000 | 354,000 | 349,000 | 349,000 | 2 |
| 2003/06/18 | 356,000 | 356,000 | 355,000 | 355,000 | 2 |
| 2003/06/17 | 340,000 | 356,000 | 336,000 | 356,000 | 4 |
| 2003/06/16 | 340,000 | 340,000 | 336,000 | 336,000 | 3 |
| 2003/06/13 | 334,000 | 335,000 | 334,000 | 335,000 | 3 |
| 2003/06/12 | 330,000 | 331,000 | 330,000 | 331,000 | 2 |
| 2003/06/11 | 332,000 | 333,000 | 327,000 | 333,000 | 6 |
| 2003/06/10 | 326,000 | 329,000 | 326,000 | 329,000 | 4 |
| 2003/06/09 | 325,000 | 330,000 | 325,000 | 325,000 | 5 |
| 2003/06/06 | 321,000 | 321,000 | 321,000 | 321,000 | 1 |
| 2003/06/05 | 326,000 | 326,000 | 321,000 | 321,000 | 4 |
| 2003/06/04 | 330,000 | 330,000 | 321,000 | 326,000 | 4 |
| 2003/06/03 | 328,000 | 328,000 | 328,000 | 328,000 | 1 |
| 2003/06/02 | 319,000 | 330,000 | 315,000 | 330,000 | 6 |
| 2003/05/30 | 323,000 | 323,000 | 323,000 | 323,000 | 1 |
| 2003/05/29 | 326,000 | 326,000 | 321,000 | 321,000 | 2 |
| 2003/05/28 | 335,000 | 335,000 | 325,000 | 325,000 | 4 |
| 2003/05/27 | 331,000 | 335,000 | 331,000 | 335,000 | 3 |
| 2003/05/26 | 331,000 | 331,000 | 330,000 | 330,000 | 2 |
| 2003/05/23 | 335,000 | 335,000 | 325,000 | 325,000 | 3 |
| 2003/05/22 | 332,000 | 332,000 | 332,000 | 332,000 | 1 |
| 2003/05/21 | 323,000 | 334,000 | 323,000 | 334,000 | 2 |
| 2003/05/19 | 335,000 | 335,000 | 321,000 | 321,000 | 3 |
| 2003/05/16 | 335,000 | 336,000 | 335,000 | 336,000 | 2 |
| 2003/05/15 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2003/05/14 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2003/05/13 | 336,000 | 336,000 | 335,000 | 335,000 | 3 |
| 2003/05/12 | 340,000 | 340,000 | 335,000 | 335,000 | 3 |
| 2003/05/09 | 338,000 | 338,000 | 330,000 | 338,000 | 3 |
| 2003/05/08 | 338,000 | 339,000 | 338,000 | 339,000 | 2 |
| 2003/05/07 | 335,000 | 335,000 | 335,000 | 335,000 | 2 |
| 2003/05/06 | 339,000 | 349,000 | 330,000 | 330,000 | 4 |
| 2003/05/02 | 339,000 | 339,000 | 339,000 | 339,000 | 1 |
| 2003/05/01 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2003/04/30 | 315,000 | 335,000 | 315,000 | 325,000 | 3 |
| 2003/04/28 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2003/04/25 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2003/04/24 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2003/04/23 | 332,000 | 332,000 | 332,000 | 332,000 | 1 |
| 2003/04/21 | 320,000 | 330,000 | 320,000 | 330,000 | 3 |
| 2003/04/18 | 330,000 | 330,000 | 320,000 | 320,000 | 6 |
| 2003/04/17 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2003/04/16 | 335,000 | 335,000 | 330,000 | 330,000 | 2 |
| 2003/04/15 | 340,000 | 340,000 | 335,000 | 335,000 | 3 |
| 2003/04/14 | 335,000 | 340,000 | 335,000 | 340,000 | 2 |
| 2003/04/11 | 311,000 | 330,000 | 310,000 | 330,000 | 4 |
| 2003/04/10 | 315,000 | 315,000 | 315,000 | 315,000 | 2 |
| 2003/04/09 | 333,000 | 333,000 | 315,000 | 315,000 | 5 |
| 2003/04/08 | 311,000 | 330,000 | 311,000 | 313,000 | 5 |
| 2003/04/07 | 335,000 | 335,000 | 335,000 | 335,000 | 5 |
| 2003/04/04 | 325,000 | 330,000 | 320,000 | 330,000 | 10 |
| 2003/04/03 | 355,000 | 355,000 | 330,000 | 330,000 | 6 |
| 2003/04/02 | 355,000 | 355,000 | 355,000 | 355,000 | 2 |
| 2003/04/01 | 330,000 | 355,000 | 325,000 | 355,000 | 9 |
| 2003/03/31 | 350,000 | 360,000 | 350,000 | 360,000 | 4 |
| 2003/03/28 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2003/03/26 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2003/03/25 | 324,000 | 325,000 | 324,000 | 325,000 | 2 |
| 2003/03/24 | 320,000 | 360,000 | 320,000 | 359,000 | 7 |
| 2003/03/20 | 340,000 | 345,000 | 340,000 | 345,000 | 2 |
| 2003/03/19 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2003/03/18 | 351,000 | 360,000 | 350,000 | 350,000 | 9 |
| 2003/03/17 | 355,000 | 355,000 | 350,000 | 350,000 | 3 |
| 2003/03/14 | 355,000 | 355,000 | 355,000 | 355,000 | 1 |
| 2003/03/13 | 355,000 | 355,000 | 355,000 | 355,000 | 1 |
| 2003/03/12 | 350,000 | 350,000 | 348,000 | 348,000 | 4 |
| 2003/03/11 | 355,000 | 355,000 | 350,000 | 350,000 | 9 |
| 2003/03/10 | 355,000 | 355,000 | 355,000 | 355,000 | 5 |
| 2003/03/07 | 355,000 | 355,000 | 355,000 | 355,000 | 3 |
| 2003/03/06 | 355,000 | 355,000 | 355,000 | 355,000 | 1 |
| 2003/03/05 | 355,000 | 355,000 | 355,000 | 355,000 | 4 |
| 2003/03/04 | 355,000 | 355,000 | 355,000 | 355,000 | 4 |
| 2003/03/03 | 351,000 | 355,000 | 350,000 | 355,000 | 8 |
| 2003/02/28 | 351,000 | 351,000 | 350,000 | 350,000 | 3 |
| 2003/02/27 | 351,000 | 351,000 | 350,000 | 351,000 | 5 |
| 2003/02/26 | 351,000 | 351,000 | 351,000 | 351,000 | 2 |
| 2003/02/25 | 360,000 | 360,000 | 351,000 | 351,000 | 3 |
| 2003/02/24 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2003/02/21 | 352,000 | 352,000 | 352,000 | 352,000 | 6 |
| 2003/02/20 | 358,000 | 358,000 | 352,000 | 352,000 | 4 |
| 2003/02/19 | 380,000 | 380,000 | 370,000 | 370,000 | 5 |
| 2003/02/18 | 355,000 | 370,000 | 355,000 | 370,000 | 5 |
| 2003/02/17 | 350,000 | 350,000 | 346,000 | 346,000 | 5 |
| 2003/02/14 | 370,000 | 370,000 | 351,000 | 351,000 | 2 |
| 2003/02/13 | 364,000 | 370,000 | 364,000 | 370,000 | 6 |
| 2003/02/12 | 350,000 | 364,000 | 350,000 | 364,000 | 2 |
| 2003/02/10 | 360,000 | 360,000 | 350,000 | 350,000 | 2 |
| 2003/02/07 | 370,000 | 370,000 | 345,000 | 360,000 | 7 |
| 2003/02/06 | 350,000 | 370,000 | 350,000 | 370,000 | 6 |
| 2003/02/05 | 350,000 | 350,000 | 350,000 | 350,000 | 4 |
| 2003/02/04 | 352,000 | 362,000 | 350,000 | 350,000 | 6 |
| 2003/02/03 | 350,000 | 370,000 | 350,000 | 370,000 | 5 |
| 2003/01/31 | 370,000 | 370,000 | 345,000 | 360,000 | 3 |
| 2003/01/30 | 345,000 | 365,000 | 345,000 | 365,000 | 3 |
| 2003/01/29 | 360,000 | 360,000 | 350,000 | 360,000 | 6 |
| 2003/01/28 | 365,000 | 365,000 | 340,000 | 360,000 | 6 |
| 2003/01/27 | 365,000 | 365,000 | 365,000 | 365,000 | 2 |
| 2003/01/24 | 355,000 | 380,000 | 355,000 | 365,000 | 12 |
| 2003/01/23 | 370,000 | 381,000 | 370,000 | 370,000 | 11 |
| 2003/01/22 | 385,000 | 400,000 | 385,000 | 395,000 | 9 |
| 2003/01/21 | 395,000 | 395,000 | 395,000 | 395,000 | 4 |
| 2003/01/20 | 395,000 | 400,000 | 394,000 | 400,000 | 7 |
| 2003/01/17 | 410,000 | 410,000 | 395,000 | 395,000 | 4 |
| 2003/01/16 | 400,000 | 410,000 | 399,000 | 410,000 | 7 |
| 2003/01/15 | 400,000 | 405,000 | 390,000 | 400,000 | 8 |
| 2003/01/14 | 400,000 | 410,000 | 400,000 | 410,000 | 2 |
| 2003/01/09 | 400,000 | 410,000 | 385,000 | 410,000 | 8 |
| 2003/01/08 | 395,000 | 405,000 | 395,000 | 405,000 | 7 |
| 2003/01/07 | 401,000 | 420,000 | 400,000 | 420,000 | 7 |
| 2003/01/06 | 399,000 | 420,000 | 399,000 | 420,000 | 5 |