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 |
|---|---|---|---|---|---|
| 2008/12/30 | 62,800 | 62,800 | 60,800 | 61,300 | 4 |
| 2008/12/29 | 55,400 | 58,300 | 54,300 | 58,300 | 11 |
| 2008/12/26 | 55,000 | 55,100 | 54,200 | 54,200 | 6 |
| 2008/12/25 | 58,000 | 58,000 | 56,200 | 56,200 | 7 |
| 2008/12/24 | 58,000 | 58,000 | 58,000 | 58,000 | 8 |
| 2008/12/22 | 60,900 | 60,900 | 60,000 | 60,000 | 14 |
| 2008/12/19 | 65,000 | 65,000 | 62,400 | 62,400 | 11 |
| 2008/12/18 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2008/12/17 | 66,100 | 66,600 | 64,500 | 64,500 | 10 |
| 2008/12/16 | 67,000 | 67,100 | 65,500 | 67,100 | 11 |
| 2008/12/15 | 67,300 | 67,300 | 67,000 | 67,000 | 18 |
| 2008/12/12 | 63,100 | 63,100 | 62,200 | 62,500 | 7 |
| 2008/12/11 | 60,000 | 63,000 | 60,000 | 63,000 | 22 |
| 2008/12/10 | 59,800 | 59,800 | 59,600 | 59,800 | 7 |
| 2008/12/09 | 59,100 | 59,800 | 59,000 | 59,800 | 6 |
| 2008/12/08 | 59,000 | 59,000 | 58,800 | 59,000 | 6 |
| 2008/12/05 | 57,300 | 59,000 | 57,300 | 59,000 | 5 |
| 2008/12/04 | 57,500 | 57,500 | 57,100 | 57,200 | 4 |
| 2008/12/03 | 57,000 | 58,000 | 56,500 | 57,500 | 14 |
| 2008/12/02 | 56,000 | 56,500 | 55,000 | 56,500 | 16 |
| 2008/12/01 | 51,200 | 56,000 | 51,000 | 55,500 | 23 |
| 2008/11/28 | 51,100 | 51,100 | 51,000 | 51,000 | 4 |
| 2008/11/27 | 47,100 | 51,300 | 47,000 | 51,300 | 7 |
| 2008/11/26 | 50,100 | 50,100 | 50,000 | 50,000 | 10 |
| 2008/11/25 | 51,700 | 51,700 | 50,000 | 50,000 | 14 |
| 2008/11/21 | 50,000 | 51,700 | 49,000 | 51,700 | 4 |
| 2008/11/20 | 52,200 | 52,200 | 50,000 | 50,000 | 7 |
| 2008/11/19 | 53,000 | 53,000 | 50,100 | 50,100 | 5 |
| 2008/11/18 | 54,900 | 54,900 | 50,000 | 50,000 | 20 |
| 2008/11/17 | 56,000 | 56,000 | 56,000 | 56,000 | 18 |
| 2008/11/14 | 53,000 | 53,000 | 51,500 | 51,500 | 13 |
| 2008/11/13 | 53,800 | 53,800 | 53,000 | 53,000 | 15 |
| 2008/11/12 | 56,300 | 56,500 | 55,000 | 55,000 | 15 |
| 2008/11/11 | 59,000 | 59,000 | 56,500 | 56,600 | 22 |
| 2008/11/10 | 59,000 | 59,900 | 59,000 | 59,900 | 4 |
| 2008/11/07 | 58,500 | 58,500 | 58,000 | 58,000 | 3 |
| 2008/11/06 | 59,700 | 59,700 | 59,700 | 59,700 | 1 |
| 2008/11/05 | 58,200 | 58,300 | 58,200 | 58,300 | 6 |
| 2008/11/04 | 60,000 | 60,000 | 58,000 | 58,000 | 3 |
| 2008/10/31 | 57,000 | 60,000 | 57,000 | 57,500 | 4 |
| 2008/10/30 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
| 2008/10/29 | 55,000 | 55,000 | 52,500 | 52,500 | 14 |
| 2008/10/28 | 58,000 | 58,000 | 54,000 | 54,000 | 8 |
| 2008/10/27 | 61,000 | 61,000 | 59,000 | 59,000 | 9 |
| 2008/10/24 | 60,100 | 61,000 | 58,000 | 61,000 | 17 |
| 2008/10/23 | 61,000 | 63,000 | 60,000 | 63,000 | 11 |
| 2008/10/22 | 60,500 | 60,500 | 60,000 | 60,500 | 7 |
| 2008/10/21 | 55,500 | 55,500 | 55,000 | 55,500 | 12 |
| 2008/10/20 | 50,000 | 52,400 | 48,400 | 50,000 | 17 |
| 2008/10/17 | 48,400 | 48,400 | 48,400 | 48,400 | 35 |
| 2008/10/14 | 34,100 | 36,400 | 34,000 | 36,400 | 67 |
| 2008/10/10 | 33,700 | 34,100 | 32,300 | 32,400 | 41 |
| 2008/10/09 | 35,100 | 35,900 | 34,100 | 34,100 | 21 |
| 2008/10/08 | 40,900 | 40,900 | 35,900 | 35,900 | 91 |
| 2008/10/07 | 40,900 | 40,900 | 36,900 | 38,800 | 141 |
| 2008/10/06 | 40,900 | 40,900 | 40,900 | 40,900 | 31 |
| 2008/10/01 | 53,900 | 54,100 | 53,900 | 53,900 | 58 |
| 2008/09/26 | 81,000 | 81,000 | 73,900 | 73,900 | 48 |
| 2008/09/25 | 83,000 | 85,000 | 83,000 | 83,900 | 103 |
| 2008/09/24 | 102,600 | 103,000 | 100,400 | 103,000 | 115 |
| 2008/09/22 | 99,100 | 101,000 | 99,100 | 101,000 | 59 |
| 2008/09/19 | 96,000 | 98,000 | 96,000 | 98,000 | 46 |
| 2008/09/18 | 95,000 | 96,300 | 95,000 | 96,000 | 21 |
| 2008/09/17 | 94,000 | 94,900 | 94,000 | 94,900 | 16 |
| 2008/09/16 | 92,900 | 93,000 | 92,100 | 93,000 | 38 |
| 2008/09/12 | 91,000 | 92,200 | 90,600 | 92,200 | 17 |
| 2008/09/11 | 90,400 | 90,500 | 90,100 | 90,400 | 31 |
| 2008/09/10 | 90,000 | 90,300 | 90,000 | 90,300 | 23 |
| 2008/09/09 | 90,000 | 91,000 | 90,000 | 90,000 | 14 |
| 2008/09/08 | 90,000 | 90,400 | 89,700 | 89,900 | 27 |
| 2008/09/05 | 90,900 | 90,900 | 89,600 | 90,000 | 38 |
| 2008/09/04 | 95,000 | 95,000 | 91,500 | 91,500 | 13 |
| 2008/09/03 | 95,000 | 95,000 | 94,000 | 94,000 | 13 |
| 2008/09/02 | 96,500 | 96,500 | 95,000 | 95,000 | 16 |
| 2008/09/01 | 98,200 | 98,200 | 96,500 | 96,500 | 23 |
| 2008/08/29 | 98,500 | 98,500 | 97,500 | 97,500 | 7 |
| 2008/08/28 | 99,200 | 99,200 | 97,000 | 98,500 | 17 |
| 2008/08/27 | 101,000 | 101,000 | 99,000 | 99,900 | 15 |
| 2008/08/26 | 100,000 | 100,900 | 98,300 | 100,900 | 7 |
| 2008/08/25 | 95,000 | 97,200 | 95,000 | 97,200 | 7 |
| 2008/08/22 | 93,000 | 95,000 | 93,000 | 94,000 | 8 |
| 2008/08/21 | 90,600 | 94,500 | 90,500 | 94,500 | 8 |
| 2008/08/20 | 89,000 | 90,000 | 89,000 | 90,000 | 15 |
| 2008/08/19 | 95,300 | 95,300 | 90,000 | 90,000 | 24 |
| 2008/08/18 | 97,200 | 97,500 | 95,400 | 95,400 | 23 |
| 2008/08/15 | 103,800 | 103,800 | 97,000 | 97,000 | 28 |
| 2008/08/14 | 107,500 | 107,500 | 104,000 | 104,000 | 18 |
| 2008/08/13 | 108,000 | 108,000 | 107,900 | 107,900 | 7 |
| 2008/08/12 | 110,000 | 110,100 | 108,000 | 108,000 | 23 |
| 2008/08/11 | 110,800 | 110,800 | 110,100 | 110,100 | 5 |
| 2008/08/08 | 110,800 | 110,800 | 110,100 | 110,100 | 8 |
| 2008/08/07 | 110,800 | 110,800 | 110,500 | 110,800 | 8 |
| 2008/08/06 | 111,200 | 111,200 | 110,800 | 110,800 | 11 |
| 2008/08/05 | 111,500 | 111,500 | 111,200 | 111,200 | 7 |
| 2008/08/04 | 111,200 | 111,200 | 111,000 | 111,200 | 8 |
| 2008/08/01 | 111,700 | 111,900 | 111,300 | 111,300 | 11 |
| 2008/07/31 | 112,000 | 112,000 | 111,700 | 111,700 | 9 |
| 2008/07/30 | 111,800 | 112,000 | 111,300 | 112,000 | 10 |
| 2008/07/29 | 112,600 | 112,600 | 111,400 | 111,800 | 11 |
| 2008/07/28 | 114,800 | 114,800 | 112,500 | 112,500 | 15 |
| 2008/07/25 | 112,000 | 112,500 | 112,000 | 112,500 | 5 |
| 2008/07/24 | 114,200 | 114,200 | 111,200 | 111,500 | 6 |
| 2008/07/23 | 113,100 | 114,700 | 110,000 | 114,700 | 9 |
| 2008/07/22 | 112,000 | 113,000 | 110,000 | 113,000 | 19 |
| 2008/07/18 | 114,000 | 115,000 | 113,000 | 113,000 | 3 |
| 2008/07/17 | 113,000 | 113,000 | 112,000 | 112,000 | 3 |
| 2008/07/16 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2008/07/15 | 116,000 | 116,000 | 114,000 | 114,000 | 12 |
| 2008/07/14 | 111,000 | 112,000 | 111,000 | 112,000 | 4 |
| 2008/07/11 | 111,000 | 112,000 | 111,000 | 112,000 | 2 |
| 2008/07/10 | 111,000 | 111,000 | 110,000 | 110,000 | 8 |
| 2008/07/09 | 111,000 | 111,000 | 111,000 | 111,000 | 3 |
| 2008/07/08 | 113,000 | 113,000 | 110,000 | 111,000 | 15 |
| 2008/07/07 | 117,000 | 117,000 | 112,000 | 112,000 | 3 |
| 2008/07/04 | 112,000 | 112,000 | 112,000 | 112,000 | 1 |
| 2008/07/03 | 112,000 | 115,000 | 112,000 | 115,000 | 3 |
| 2008/07/02 | 116,000 | 116,000 | 110,000 | 111,000 | 33 |
| 2008/07/01 | 123,000 | 123,000 | 120,000 | 120,000 | 4 |
| 2008/06/30 | 118,000 | 119,000 | 118,000 | 119,000 | 3 |
| 2008/06/27 | 120,000 | 120,000 | 118,000 | 118,000 | 11 |
| 2008/06/26 | 126,000 | 126,000 | 120,000 | 120,000 | 16 |
| 2008/06/25 | 125,000 | 125,000 | 123,000 | 123,000 | 7 |
| 2008/06/24 | 126,000 | 126,000 | 124,000 | 124,000 | 4 |
| 2008/06/23 | 124,000 | 125,000 | 123,000 | 124,000 | 6 |
| 2008/06/20 | 125,000 | 126,000 | 125,000 | 126,000 | 3 |
| 2008/06/19 | 123,000 | 123,000 | 123,000 | 123,000 | 3 |
| 2008/06/18 | 122,000 | 125,000 | 122,000 | 125,000 | 7 |
| 2008/06/17 | 126,000 | 126,000 | 123,000 | 123,000 | 3 |
| 2008/06/16 | 128,000 | 128,000 | 128,000 | 128,000 | 11 |
| 2008/06/13 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/06/12 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2008/06/11 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2008/06/10 | 120,000 | 122,000 | 120,000 | 120,000 | 4 |
| 2008/06/09 | 120,000 | 121,000 | 120,000 | 121,000 | 4 |
| 2008/06/06 | 120,000 | 121,000 | 120,000 | 121,000 | 9 |
| 2008/06/05 | 121,000 | 121,000 | 121,000 | 121,000 | 4 |
| 2008/06/04 | 120,000 | 120,000 | 119,000 | 119,000 | 7 |
| 2008/06/02 | 121,000 | 121,000 | 121,000 | 121,000 | 1 |
| 2008/05/30 | 121,000 | 122,000 | 121,000 | 122,000 | 3 |
| 2008/05/29 | 119,000 | 119,000 | 119,000 | 119,000 | 5 |
| 2008/05/28 | 120,000 | 122,000 | 119,000 | 119,000 | 6 |
| 2008/05/27 | 120,000 | 121,000 | 119,000 | 121,000 | 4 |
| 2008/05/26 | 122,000 | 123,000 | 118,000 | 118,000 | 11 |
| 2008/05/23 | 118,000 | 122,000 | 118,000 | 122,000 | 2 |
| 2008/05/22 | 120,000 | 120,000 | 118,000 | 118,000 | 2 |
| 2008/05/21 | 118,000 | 120,000 | 115,000 | 120,000 | 18 |
| 2008/05/20 | 116,000 | 120,000 | 112,000 | 120,000 | 24 |
| 2008/05/19 | 109,000 | 120,000 | 109,000 | 116,000 | 24 |
| 2008/05/16 | 106,000 | 108,000 | 106,000 | 107,000 | 11 |
| 2008/05/15 | 101,000 | 106,000 | 100,000 | 104,000 | 95 |
| 2008/05/14 | 110,000 | 110,000 | 109,000 | 109,000 | 6 |
| 2008/05/13 | 110,000 | 110,000 | 109,000 | 110,000 | 17 |
| 2008/05/12 | 111,000 | 113,000 | 109,000 | 110,000 | 14 |
| 2008/05/09 | 110,000 | 112,000 | 108,000 | 108,000 | 14 |
| 2008/05/08 | 105,000 | 106,000 | 104,000 | 106,000 | 12 |
| 2008/05/07 | 104,000 | 105,000 | 104,000 | 105,000 | 15 |
| 2008/05/02 | 103,000 | 103,000 | 102,000 | 103,000 | 10 |
| 2008/05/01 | 101,000 | 102,000 | 100,000 | 102,000 | 8 |
| 2008/04/30 | 103,000 | 103,000 | 102,000 | 102,000 | 8 |
| 2008/04/28 | 103,000 | 103,000 | 103,000 | 103,000 | 5 |
| 2008/04/25 | 102,000 | 103,000 | 102,000 | 103,000 | 10 |
| 2008/04/24 | 103,000 | 103,000 | 102,000 | 103,000 | 5 |
| 2008/04/23 | 102,000 | 104,000 | 102,000 | 102,000 | 7 |
| 2008/04/22 | 103,000 | 103,000 | 101,000 | 101,000 | 6 |
| 2008/04/21 | 98,000 | 101,000 | 98,000 | 101,000 | 9 |
| 2008/04/18 | 99,000 | 99,000 | 98,000 | 98,000 | 6 |
| 2008/04/17 | 99,000 | 99,100 | 99,000 | 99,000 | 8 |
| 2008/04/16 | 99,000 | 99,900 | 99,000 | 99,100 | 10 |
| 2008/04/15 | 99,900 | 99,900 | 99,000 | 99,000 | 12 |
| 2008/04/14 | 96,400 | 97,500 | 96,400 | 97,500 | 6 |
| 2008/04/11 | 96,100 | 96,100 | 95,400 | 95,400 | 4 |
| 2008/04/10 | 96,500 | 96,500 | 96,200 | 96,500 | 7 |
| 2008/04/09 | 97,700 | 97,700 | 97,000 | 97,000 | 8 |
| 2008/04/08 | 98,700 | 98,800 | 97,700 | 97,700 | 6 |
| 2008/04/07 | 96,500 | 98,900 | 96,500 | 98,900 | 5 |
| 2008/04/04 | 98,200 | 98,200 | 96,500 | 96,500 | 15 |
| 2008/04/03 | 96,200 | 98,900 | 96,200 | 98,900 | 12 |
| 2008/04/02 | 96,100 | 97,000 | 96,100 | 96,300 | 7 |
| 2008/04/01 | 97,800 | 98,000 | 95,600 | 96,100 | 18 |
| 2008/03/31 | 93,900 | 97,000 | 93,000 | 97,000 | 14 |
| 2008/03/28 | 91,100 | 94,400 | 90,300 | 94,000 | 21 |
| 2008/03/27 | 93,700 | 95,000 | 92,100 | 92,100 | 25 |
| 2008/03/26 | 94,100 | 95,500 | 93,000 | 93,600 | 22 |
| 2008/03/25 | 96,700 | 97,000 | 94,000 | 96,100 | 72 |
| 2008/03/24 | 95,000 | 95,700 | 93,000 | 95,700 | 114 |
| 2008/03/21 | 125,000 | 127,000 | 105,000 | 105,000 | 60 |
| 2008/03/19 | 133,000 | 133,000 | 124,000 | 125,000 | 21 |
| 2008/03/18 | 135,000 | 135,000 | 132,000 | 132,000 | 3 |
| 2008/03/17 | 138,000 | 138,000 | 135,000 | 135,000 | 14 |
| 2008/03/14 | 139,000 | 141,000 | 137,000 | 137,000 | 9 |
| 2008/03/13 | 140,000 | 140,000 | 140,000 | 140,000 | 9 |
| 2008/03/12 | 140,000 | 142,000 | 140,000 | 140,000 | 5 |
| 2008/03/11 | 141,000 | 141,000 | 140,000 | 140,000 | 2 |
| 2008/03/10 | 140,000 | 144,000 | 140,000 | 144,000 | 6 |
| 2008/03/07 | 141,000 | 142,000 | 141,000 | 141,000 | 9 |
| 2008/03/06 | 141,000 | 142,000 | 141,000 | 142,000 | 7 |
| 2008/03/05 | 142,000 | 143,000 | 141,000 | 141,000 | 5 |
| 2008/03/04 | 144,000 | 144,000 | 141,000 | 144,000 | 6 |
| 2008/03/03 | 144,000 | 144,000 | 142,000 | 142,000 | 8 |
| 2008/02/29 | 143,000 | 143,000 | 142,000 | 142,000 | 3 |
| 2008/02/28 | 143,000 | 143,000 | 142,000 | 143,000 | 4 |
| 2008/02/27 | 143,000 | 145,000 | 143,000 | 145,000 | 5 |
| 2008/02/26 | 145,000 | 145,000 | 143,000 | 143,000 | 5 |
| 2008/02/25 | 145,000 | 145,000 | 144,000 | 144,000 | 4 |
| 2008/02/22 | 145,000 | 145,000 | 145,000 | 145,000 | 4 |
| 2008/02/21 | 142,000 | 145,000 | 142,000 | 145,000 | 4 |
| 2008/02/20 | 142,000 | 144,000 | 142,000 | 143,000 | 9 |
| 2008/02/19 | 143,000 | 143,000 | 142,000 | 142,000 | 14 |
| 2008/02/18 | 145,000 | 145,000 | 140,000 | 145,000 | 31 |
| 2008/02/15 | 154,000 | 154,000 | 153,000 | 154,000 | 10 |
| 2008/02/14 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2008/02/13 | 151,000 | 151,000 | 149,000 | 149,000 | 5 |
| 2008/02/12 | 153,000 | 154,000 | 153,000 | 154,000 | 3 |
| 2008/02/08 | 153,000 | 153,000 | 153,000 | 153,000 | 3 |
| 2008/02/07 | 150,000 | 152,000 | 147,000 | 152,000 | 9 |
| 2008/02/06 | 152,000 | 152,000 | 150,000 | 150,000 | 5 |
| 2008/02/05 | 153,000 | 153,000 | 153,000 | 153,000 | 2 |
| 2008/02/04 | 150,000 | 150,000 | 150,000 | 150,000 | 6 |
| 2008/02/01 | 153,000 | 153,000 | 153,000 | 153,000 | 5 |
| 2008/01/30 | 152,000 | 153,000 | 152,000 | 153,000 | 3 |
| 2008/01/29 | 151,000 | 151,000 | 151,000 | 151,000 | 2 |
| 2008/01/28 | 145,000 | 151,000 | 145,000 | 151,000 | 7 |
| 2008/01/25 | 146,000 | 148,000 | 145,000 | 148,000 | 7 |
| 2008/01/24 | 146,000 | 149,000 | 142,000 | 145,000 | 10 |
| 2008/01/23 | 142,000 | 143,000 | 142,000 | 143,000 | 6 |
| 2008/01/22 | 151,000 | 151,000 | 144,000 | 144,000 | 9 |
| 2008/01/21 | 153,000 | 153,000 | 150,000 | 153,000 | 6 |
| 2008/01/18 | 152,000 | 153,000 | 149,000 | 153,000 | 6 |
| 2008/01/17 | 146,000 | 153,000 | 144,000 | 151,000 | 10 |
| 2008/01/16 | 151,000 | 151,000 | 145,000 | 145,000 | 13 |
| 2008/01/15 | 156,000 | 156,000 | 153,000 | 153,000 | 17 |
| 2008/01/11 | 154,000 | 158,000 | 153,000 | 155,000 | 10 |
| 2008/01/10 | 153,000 | 153,000 | 153,000 | 153,000 | 4 |
| 2008/01/09 | 155,000 | 155,000 | 153,000 | 153,000 | 5 |
| 2008/01/08 | 160,000 | 160,000 | 155,000 | 155,000 | 12 |
| 2008/01/07 | 160,000 | 162,000 | 159,000 | 159,000 | 13 |
| 2008/01/04 | 163,000 | 164,000 | 161,000 | 164,000 | 5 |