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 |
|---|---|---|---|---|---|
| 2009/12/30 | 72,300 | 75,500 | 72,300 | 73,500 | 5 |
| 2009/12/29 | 76,000 | 76,500 | 73,800 | 73,800 | 14 |
| 2009/12/28 | 74,000 | 75,000 | 74,000 | 75,000 | 6 |
| 2009/12/25 | 72,100 | 73,000 | 72,100 | 72,700 | 6 |
| 2009/12/24 | 72,600 | 72,600 | 72,000 | 72,000 | 3 |
| 2009/12/22 | 72,000 | 73,000 | 72,000 | 72,500 | 7 |
| 2009/12/21 | 71,000 | 71,100 | 70,600 | 71,000 | 5 |
| 2009/12/18 | 72,200 | 72,200 | 71,100 | 71,100 | 6 |
| 2009/12/17 | 73,800 | 73,800 | 73,500 | 73,500 | 4 |
| 2009/12/16 | 74,600 | 75,000 | 74,500 | 74,500 | 7 |
| 2009/12/15 | 74,000 | 74,500 | 74,000 | 74,500 | 13 |
| 2009/12/14 | 74,000 | 74,000 | 73,300 | 73,500 | 7 |
| 2009/12/11 | 74,000 | 74,000 | 73,000 | 73,000 | 4 |
| 2009/12/10 | 73,000 | 74,000 | 73,000 | 74,000 | 2 |
| 2009/12/09 | 72,600 | 73,000 | 72,500 | 73,000 | 3 |
| 2009/12/08 | 72,000 | 72,500 | 70,000 | 72,500 | 11 |
| 2009/12/07 | 68,200 | 69,600 | 68,200 | 69,500 | 13 |
| 2009/12/04 | 67,300 | 70,000 | 67,300 | 70,000 | 8 |
| 2009/12/03 | 64,200 | 65,600 | 64,200 | 65,300 | 22 |
| 2009/12/02 | 63,700 | 67,700 | 63,700 | 67,700 | 6 |
| 2009/12/01 | 64,000 | 64,000 | 62,500 | 62,700 | 5 |
| 2009/11/30 | 62,000 | 62,100 | 62,000 | 62,000 | 4 |
| 2009/11/27 | 61,500 | 61,500 | 60,500 | 60,500 | 6 |
| 2009/11/26 | 61,500 | 61,600 | 61,500 | 61,500 | 4 |
| 2009/11/25 | 60,000 | 60,000 | 58,000 | 60,000 | 26 |
| 2009/11/24 | 62,100 | 62,100 | 60,000 | 60,000 | 20 |
| 2009/11/20 | 62,700 | 64,200 | 62,600 | 64,000 | 33 |
| 2009/11/19 | 74,600 | 74,600 | 67,000 | 67,000 | 13 |
| 2009/11/18 | 79,500 | 79,500 | 75,000 | 75,000 | 16 |
| 2009/11/17 | 80,600 | 80,600 | 79,500 | 79,500 | 8 |
| 2009/11/16 | 80,600 | 80,600 | 80,600 | 80,600 | 8 |
| 2009/11/13 | 81,100 | 81,500 | 80,600 | 80,600 | 15 |
| 2009/11/12 | 84,000 | 84,000 | 81,100 | 81,100 | 8 |
| 2009/11/11 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2009/11/10 | 81,100 | 81,100 | 81,000 | 81,000 | 3 |
| 2009/11/09 | 82,000 | 82,000 | 81,100 | 81,100 | 5 |
| 2009/11/06 | 81,500 | 82,000 | 81,500 | 82,000 | 6 |
| 2009/11/05 | 82,000 | 82,000 | 82,000 | 82,000 | 4 |
| 2009/11/04 | 81,000 | 81,100 | 81,000 | 81,000 | 7 |
| 2009/11/02 | 83,900 | 83,900 | 81,200 | 81,200 | 3 |
| 2009/10/30 | 81,100 | 81,100 | 81,100 | 81,100 | 1 |
| 2009/10/29 | 82,000 | 82,600 | 81,000 | 81,000 | 6 |
| 2009/10/28 | 82,500 | 82,500 | 82,000 | 82,000 | 7 |
| 2009/10/27 | 83,000 | 83,400 | 82,900 | 83,400 | 7 |
| 2009/10/26 | 83,000 | 83,300 | 83,000 | 83,000 | 21 |
| 2009/10/23 | 81,500 | 82,900 | 81,500 | 82,900 | 2 |
| 2009/10/22 | 80,200 | 82,900 | 79,800 | 82,700 | 12 |
| 2009/10/21 | 82,500 | 82,800 | 80,100 | 80,100 | 11 |
| 2009/10/20 | 83,100 | 83,100 | 81,500 | 81,500 | 15 |
| 2009/10/19 | 85,000 | 85,500 | 83,500 | 83,500 | 11 |
| 2009/10/16 | 82,500 | 86,500 | 82,500 | 84,500 | 5 |
| 2009/10/15 | 86,000 | 86,000 | 82,500 | 82,500 | 18 |
| 2009/10/14 | 87,500 | 87,500 | 84,500 | 84,500 | 16 |
| 2009/10/13 | 83,500 | 87,900 | 83,500 | 84,000 | 24 |
| 2009/10/09 | 77,500 | 79,500 | 77,500 | 79,500 | 10 |
| 2009/10/08 | 76,400 | 77,400 | 75,400 | 77,400 | 11 |
| 2009/10/07 | 75,000 | 77,300 | 75,000 | 75,600 | 22 |
| 2009/10/06 | 74,500 | 75,500 | 74,000 | 74,000 | 7 |
| 2009/10/05 | 78,500 | 78,500 | 73,200 | 73,500 | 35 |
| 2009/10/02 | 84,400 | 84,400 | 80,000 | 80,000 | 29 |
| 2009/10/01 | 86,000 | 86,400 | 84,100 | 86,400 | 15 |
| 2009/09/30 | 85,500 | 85,500 | 83,000 | 85,000 | 33 |
| 2009/09/29 | 84,500 | 84,500 | 79,600 | 82,000 | 60 |
| 2009/09/28 | 98,500 | 98,500 | 88,500 | 88,500 | 81 |
| 2009/09/25 | 98,500 | 99,400 | 98,500 | 98,500 | 91 |
| 2009/09/24 | 119,900 | 119,900 | 116,000 | 118,500 | 92 |
| 2009/09/18 | 110,000 | 114,700 | 110,000 | 114,500 | 39 |
| 2009/09/17 | 124,600 | 124,600 | 114,000 | 114,000 | 51 |
| 2009/09/16 | 124,500 | 125,000 | 124,200 | 124,800 | 28 |
| 2009/09/15 | 125,400 | 125,400 | 124,700 | 125,000 | 32 |
| 2009/09/14 | 123,000 | 125,500 | 122,900 | 125,200 | 36 |
| 2009/09/11 | 119,000 | 123,000 | 118,600 | 122,200 | 72 |
| 2009/09/10 | 112,000 | 118,000 | 112,000 | 117,500 | 44 |
| 2009/09/09 | 108,400 | 115,000 | 108,400 | 115,000 | 85 |
| 2009/09/08 | 115,700 | 115,700 | 109,200 | 113,000 | 162 |
| 2009/09/07 | 148,000 | 150,000 | 127,700 | 127,700 | 165 |
| 2009/09/04 | 141,000 | 148,000 | 141,000 | 147,900 | 66 |
| 2009/09/03 | 130,000 | 139,700 | 130,000 | 137,900 | 50 |
| 2009/09/02 | 127,100 | 129,500 | 127,000 | 129,500 | 34 |
| 2009/09/01 | 124,100 | 126,500 | 123,800 | 126,500 | 40 |
| 2009/08/31 | 120,000 | 125,000 | 119,900 | 123,600 | 28 |
| 2009/08/28 | 118,200 | 120,000 | 117,000 | 119,900 | 36 |
| 2009/08/27 | 109,000 | 112,000 | 107,600 | 112,000 | 28 |
| 2009/08/26 | 104,000 | 106,800 | 104,000 | 106,800 | 20 |
| 2009/08/25 | 104,000 | 104,900 | 103,500 | 104,100 | 16 |
| 2009/08/24 | 103,100 | 104,000 | 103,000 | 103,000 | 8 |
| 2009/08/21 | 102,900 | 102,900 | 102,000 | 102,500 | 10 |
| 2009/08/20 | 103,000 | 103,000 | 102,000 | 103,000 | 7 |
| 2009/08/19 | 103,500 | 103,500 | 102,000 | 102,000 | 9 |
| 2009/08/18 | 101,500 | 103,500 | 101,100 | 102,000 | 12 |
| 2009/08/17 | 104,000 | 104,000 | 101,000 | 102,500 | 27 |
| 2009/08/14 | 94,900 | 99,000 | 94,900 | 99,000 | 32 |
| 2009/08/13 | 91,900 | 94,500 | 91,900 | 94,500 | 18 |
| 2009/08/12 | 90,500 | 92,000 | 90,500 | 91,900 | 20 |
| 2009/08/11 | 90,000 | 91,000 | 90,000 | 90,500 | 13 |
| 2009/08/10 | 90,000 | 90,000 | 90,000 | 90,000 | 18 |
| 2009/08/07 | 89,000 | 90,000 | 89,000 | 89,000 | 11 |
| 2009/08/06 | 89,900 | 89,900 | 89,000 | 89,000 | 13 |
| 2009/08/05 | 89,200 | 89,900 | 89,000 | 89,900 | 20 |
| 2009/08/04 | 88,600 | 89,000 | 88,000 | 88,500 | 17 |
| 2009/08/03 | 90,000 | 90,000 | 87,600 | 87,600 | 23 |
| 2009/07/31 | 87,900 | 88,000 | 87,100 | 87,100 | 4 |
| 2009/07/30 | 86,700 | 87,000 | 86,200 | 86,300 | 10 |
| 2009/07/29 | 86,700 | 86,800 | 86,000 | 86,800 | 6 |
| 2009/07/28 | 86,900 | 86,900 | 86,800 | 86,800 | 11 |
| 2009/07/27 | 86,900 | 87,000 | 86,900 | 87,000 | 7 |
| 2009/07/24 | 85,400 | 85,400 | 85,200 | 85,300 | 16 |
| 2009/07/23 | 85,300 | 86,000 | 85,300 | 85,400 | 11 |
| 2009/07/22 | 86,000 | 86,000 | 85,400 | 86,000 | 20 |
| 2009/07/21 | 86,100 | 87,000 | 85,500 | 86,400 | 19 |
| 2009/07/17 | 86,200 | 86,200 | 86,100 | 86,100 | 7 |
| 2009/07/16 | 88,000 | 88,000 | 86,200 | 86,200 | 14 |
| 2009/07/15 | 88,200 | 88,200 | 88,000 | 88,000 | 9 |
| 2009/07/14 | 87,300 | 87,300 | 86,200 | 86,200 | 10 |
| 2009/07/13 | 87,000 | 87,200 | 87,000 | 87,200 | 5 |
| 2009/07/10 | 89,000 | 89,000 | 86,100 | 86,100 | 31 |
| 2009/07/09 | 89,000 | 89,000 | 88,900 | 89,000 | 14 |
| 2009/07/08 | 90,000 | 90,000 | 89,000 | 89,100 | 13 |
| 2009/07/07 | 89,000 | 90,000 | 89,000 | 90,000 | 11 |
| 2009/07/06 | 89,100 | 89,100 | 88,100 | 89,000 | 16 |
| 2009/07/03 | 88,400 | 88,400 | 88,000 | 88,100 | 8 |
| 2009/07/02 | 89,100 | 90,000 | 88,100 | 88,100 | 12 |
| 2009/07/01 | 89,700 | 89,700 | 87,100 | 88,100 | 14 |
| 2009/06/30 | 88,100 | 90,000 | 87,000 | 90,000 | 24 |
| 2009/06/29 | 83,100 | 85,100 | 83,100 | 85,100 | 8 |
| 2009/06/26 | 81,600 | 82,400 | 81,500 | 82,400 | 7 |
| 2009/06/25 | 79,700 | 82,000 | 79,600 | 81,700 | 21 |
| 2009/06/24 | 84,200 | 85,100 | 80,100 | 80,100 | 27 |
| 2009/06/23 | 84,100 | 87,000 | 84,000 | 86,900 | 11 |
| 2009/06/22 | 90,000 | 90,000 | 89,000 | 90,000 | 5 |
| 2009/06/19 | 86,000 | 91,000 | 86,000 | 89,000 | 21 |
| 2009/06/18 | 92,000 | 92,000 | 87,000 | 87,000 | 47 |
| 2009/06/17 | 97,000 | 97,000 | 97,000 | 97,000 | 42 |
| 2009/06/16 | 88,700 | 90,000 | 87,000 | 87,000 | 24 |
| 2009/06/15 | 88,100 | 88,800 | 88,100 | 88,300 | 16 |
| 2009/06/12 | 89,300 | 90,000 | 83,300 | 88,800 | 26 |
| 2009/06/11 | 86,900 | 90,000 | 86,000 | 88,300 | 55 |
| 2009/06/10 | 81,100 | 85,000 | 80,000 | 82,100 | 13 |
| 2009/06/09 | 79,500 | 82,000 | 78,800 | 80,500 | 18 |
| 2009/06/08 | 71,600 | 75,500 | 71,500 | 74,500 | 10 |
| 2009/06/05 | 68,300 | 70,500 | 68,300 | 70,500 | 9 |
| 2009/06/04 | 67,800 | 67,800 | 66,500 | 66,500 | 5 |
| 2009/06/03 | 67,200 | 68,000 | 67,200 | 67,900 | 5 |
| 2009/06/02 | 65,300 | 67,400 | 65,300 | 65,900 | 4 |
| 2009/06/01 | 65,500 | 65,500 | 65,000 | 65,000 | 7 |
| 2009/05/29 | 64,700 | 64,700 | 63,800 | 64,500 | 8 |
| 2009/05/28 | 62,600 | 62,600 | 62,600 | 62,600 | 3 |
| 2009/05/27 | 68,000 | 69,000 | 62,300 | 62,300 | 34 |
| 2009/05/26 | 65,100 | 67,500 | 65,000 | 66,000 | 17 |
| 2009/05/25 | 62,400 | 64,800 | 62,400 | 64,800 | 8 |
| 2009/05/22 | 62,000 | 62,400 | 62,000 | 62,400 | 2 |
| 2009/05/21 | 61,800 | 62,500 | 61,800 | 62,400 | 5 |
| 2009/05/20 | 61,200 | 61,200 | 60,100 | 60,300 | 4 |
| 2009/05/19 | 59,800 | 61,700 | 59,800 | 61,200 | 3 |
| 2009/05/18 | 61,500 | 61,500 | 60,200 | 60,200 | 8 |
| 2009/05/15 | 61,000 | 61,000 | 61,000 | 61,000 | 12 |
| 2009/05/14 | 61,600 | 61,700 | 61,100 | 61,100 | 8 |
| 2009/05/13 | 62,400 | 62,400 | 61,500 | 61,600 | 8 |
| 2009/05/12 | 60,500 | 62,600 | 60,500 | 62,600 | 4 |
| 2009/05/11 | 59,800 | 60,500 | 59,200 | 60,500 | 9 |
| 2009/05/08 | 60,000 | 60,000 | 58,600 | 60,000 | 6 |
| 2009/05/07 | 59,900 | 60,000 | 59,900 | 60,000 | 7 |
| 2009/05/01 | 59,900 | 59,900 | 57,500 | 57,500 | 6 |
| 2009/04/30 | 58,800 | 59,700 | 58,800 | 59,700 | 7 |
| 2009/04/28 | 58,800 | 58,800 | 58,800 | 58,800 | 4 |
| 2009/04/27 | 58,700 | 59,400 | 58,000 | 58,800 | 5 |
| 2009/04/24 | 58,100 | 58,100 | 57,100 | 57,100 | 3 |
| 2009/04/23 | 55,000 | 58,000 | 55,000 | 58,000 | 4 |
| 2009/04/22 | 58,000 | 58,000 | 56,500 | 56,500 | 6 |
| 2009/04/21 | 56,900 | 57,000 | 55,000 | 55,000 | 10 |
| 2009/04/20 | 55,900 | 56,900 | 55,900 | 56,900 | 9 |
| 2009/04/17 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2009/04/16 | 57,000 | 57,500 | 57,000 | 57,000 | 4 |
| 2009/04/15 | 57,700 | 58,500 | 57,700 | 58,000 | 25 |
| 2009/04/14 | 55,200 | 56,300 | 55,100 | 56,300 | 10 |
| 2009/04/13 | 52,700 | 54,500 | 52,500 | 54,500 | 11 |
| 2009/04/10 | 53,500 | 54,000 | 52,200 | 52,700 | 7 |
| 2009/04/09 | 52,300 | 53,000 | 52,300 | 53,000 | 8 |
| 2009/04/08 | 52,500 | 52,500 | 52,500 | 52,500 | 2 |
| 2009/04/07 | 50,400 | 51,500 | 50,000 | 50,200 | 20 |
| 2009/04/06 | 50,000 | 50,000 | 50,000 | 50,000 | 19 |
| 2009/04/03 | 46,500 | 48,700 | 46,000 | 46,000 | 4 |
| 2009/04/02 | 45,200 | 46,500 | 45,150 | 46,500 | 4 |
| 2009/04/01 | 48,600 | 48,600 | 45,000 | 45,500 | 6 |
| 2009/03/31 | 43,100 | 48,600 | 43,100 | 48,600 | 33 |
| 2009/03/30 | 49,550 | 49,550 | 47,050 | 47,050 | 4 |
| 2009/03/27 | 49,550 | 49,550 | 49,550 | 49,550 | 4 |
| 2009/03/26 | 46,100 | 46,100 | 45,300 | 45,550 | 6 |
| 2009/03/25 | 51,700 | 52,000 | 51,000 | 51,000 | 11 |
| 2009/03/24 | 50,000 | 51,000 | 50,000 | 51,000 | 9 |
| 2009/03/23 | 47,000 | 48,300 | 47,000 | 48,300 | 3 |
| 2009/03/19 | 48,000 | 48,050 | 47,000 | 47,000 | 5 |
| 2009/03/18 | 50,000 | 50,000 | 47,000 | 47,000 | 10 |
| 2009/03/17 | 53,300 | 53,300 | 51,000 | 51,000 | 23 |
| 2009/03/13 | 45,100 | 45,300 | 45,100 | 45,300 | 2 |
| 2009/03/12 | 45,250 | 45,500 | 45,100 | 45,100 | 4 |
| 2009/03/11 | 45,000 | 45,250 | 44,850 | 45,250 | 9 |
| 2009/03/10 | 43,050 | 44,500 | 43,050 | 44,500 | 7 |
| 2009/03/09 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2009/03/06 | 41,000 | 43,000 | 41,000 | 43,000 | 8 |
| 2009/03/05 | 40,050 | 41,000 | 40,050 | 41,000 | 2 |
| 2009/03/04 | 40,000 | 40,000 | 39,000 | 40,000 | 9 |
| 2009/03/03 | 42,000 | 42,000 | 41,000 | 41,100 | 7 |
| 2009/03/02 | 43,500 | 43,500 | 42,500 | 42,500 | 9 |
| 2009/02/27 | 40,600 | 42,800 | 38,000 | 42,000 | 12 |
| 2009/02/26 | 41,100 | 41,100 | 41,000 | 41,000 | 14 |
| 2009/02/25 | 49,050 | 49,050 | 45,000 | 45,000 | 14 |
| 2009/02/24 | 45,850 | 47,200 | 45,050 | 47,200 | 16 |
| 2009/02/23 | 43,000 | 45,050 | 43,000 | 44,800 | 12 |
| 2009/02/20 | 38,050 | 41,050 | 37,050 | 41,050 | 22 |
| 2009/02/19 | 35,650 | 37,000 | 35,600 | 37,000 | 8 |
| 2009/02/18 | 33,200 | 36,000 | 33,200 | 33,200 | 97 |
| 2009/02/17 | 36,000 | 36,000 | 36,000 | 36,000 | 18 |
| 2009/02/16 | 42,450 | 42,450 | 39,400 | 40,000 | 83 |
| 2009/02/13 | 45,800 | 45,800 | 43,200 | 43,400 | 24 |
| 2009/02/12 | 50,500 | 50,500 | 46,100 | 46,100 | 21 |
| 2009/02/10 | 54,100 | 54,100 | 51,000 | 51,000 | 15 |
| 2009/02/09 | 56,000 | 56,000 | 54,100 | 54,100 | 13 |
| 2009/02/06 | 56,000 | 57,000 | 55,000 | 55,000 | 9 |
| 2009/02/05 | 57,500 | 57,500 | 57,000 | 57,000 | 3 |
| 2009/02/04 | 58,000 | 58,000 | 57,500 | 57,500 | 7 |
| 2009/02/03 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2009/02/02 | 58,500 | 58,500 | 58,000 | 58,000 | 3 |
| 2009/01/30 | 58,000 | 58,000 | 57,500 | 58,000 | 4 |
| 2009/01/29 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/01/28 | 57,600 | 57,600 | 57,600 | 57,600 | 2 |
| 2009/01/27 | 59,000 | 59,000 | 58,000 | 58,500 | 8 |
| 2009/01/26 | 59,600 | 59,600 | 59,500 | 59,500 | 5 |
| 2009/01/23 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
| 2009/01/22 | 57,000 | 60,000 | 57,000 | 60,000 | 3 |
| 2009/01/21 | 60,000 | 60,000 | 57,500 | 57,500 | 5 |
| 2009/01/20 | 59,900 | 60,000 | 59,900 | 60,000 | 2 |
| 2009/01/19 | 57,000 | 60,000 | 57,000 | 60,000 | 6 |
| 2009/01/16 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2009/01/15 | 60,500 | 60,500 | 60,000 | 60,000 | 19 |
| 2009/01/14 | 57,600 | 58,500 | 57,500 | 58,500 | 5 |
| 2009/01/13 | 56,600 | 57,600 | 56,600 | 57,300 | 13 |
| 2009/01/09 | 60,900 | 61,000 | 60,900 | 61,000 | 5 |
| 2009/01/08 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2009/01/07 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2009/01/06 | 59,300 | 59,400 | 58,400 | 58,400 | 6 |
| 2009/01/05 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |