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 |
|---|---|---|---|---|---|
| 2010/12/30 | 80,000 | 80,800 | 80,000 | 80,800 | 7 |
| 2010/12/29 | 80,000 | 80,500 | 79,000 | 80,500 | 8 |
| 2010/12/28 | 79,000 | 80,500 | 79,000 | 80,000 | 10 |
| 2010/12/27 | 81,200 | 81,200 | 79,300 | 79,300 | 24 |
| 2010/12/24 | 82,100 | 82,100 | 81,000 | 81,400 | 31 |
| 2010/12/22 | 84,000 | 98,700 | 83,000 | 84,000 | 290 |
| 2010/12/21 | 81,000 | 83,900 | 81,000 | 83,700 | 19 |
| 2010/12/20 | 80,500 | 82,500 | 80,500 | 81,000 | 17 |
| 2010/12/17 | 81,000 | 82,000 | 79,600 | 82,000 | 12 |
| 2010/12/16 | 80,000 | 81,000 | 80,000 | 81,000 | 9 |
| 2010/12/15 | 80,900 | 80,900 | 79,600 | 80,900 | 18 |
| 2010/12/14 | 79,500 | 80,000 | 79,500 | 80,000 | 15 |
| 2010/12/13 | 78,800 | 79,500 | 78,800 | 79,500 | 11 |
| 2010/12/10 | 79,600 | 79,600 | 78,700 | 78,700 | 2 |
| 2010/12/09 | 79,600 | 79,800 | 78,600 | 79,800 | 3 |
| 2010/12/08 | 80,700 | 80,700 | 78,400 | 78,400 | 8 |
| 2010/12/07 | 79,000 | 80,500 | 78,500 | 80,500 | 4 |
| 2010/12/06 | 79,000 | 79,000 | 78,000 | 79,000 | 6 |
| 2010/12/03 | 79,000 | 80,000 | 79,000 | 80,000 | 5 |
| 2010/12/02 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2010/12/01 | 80,500 | 81,200 | 80,000 | 81,200 | 9 |
| 2010/11/30 | 80,800 | 81,500 | 80,800 | 81,000 | 6 |
| 2010/11/29 | 81,100 | 81,500 | 80,800 | 81,200 | 11 |
| 2010/11/26 | 81,200 | 81,500 | 81,100 | 81,100 | 4 |
| 2010/11/25 | 82,900 | 83,000 | 81,500 | 81,500 | 5 |
| 2010/11/24 | 80,100 | 82,900 | 80,100 | 82,900 | 7 |
| 2010/11/22 | 82,900 | 82,900 | 81,100 | 81,100 | 4 |
| 2010/11/19 | 81,000 | 81,400 | 78,600 | 81,400 | 7 |
| 2010/11/18 | 81,000 | 81,500 | 81,000 | 81,500 | 2 |
| 2010/11/17 | 79,400 | 81,000 | 76,000 | 81,000 | 15 |
| 2010/11/16 | 75,000 | 77,900 | 74,500 | 77,900 | 6 |
| 2010/11/15 | 80,000 | 86,000 | 74,000 | 75,000 | 58 |
| 2010/11/12 | 70,900 | 74,000 | 70,900 | 74,000 | 19 |
| 2010/11/11 | 69,700 | 70,200 | 69,700 | 70,200 | 6 |
| 2010/11/10 | 68,800 | 69,800 | 68,800 | 69,800 | 3 |
| 2010/11/09 | 68,400 | 68,800 | 68,400 | 68,800 | 4 |
| 2010/11/08 | 68,200 | 68,400 | 68,200 | 68,400 | 6 |
| 2010/11/05 | 67,200 | 68,200 | 67,200 | 68,200 | 6 |
| 2010/11/04 | 67,800 | 67,800 | 67,200 | 67,200 | 46 |
| 2010/11/02 | 68,800 | 68,800 | 67,000 | 68,800 | 9 |
| 2010/11/01 | 68,900 | 68,900 | 68,900 | 68,900 | 1 |
| 2010/10/29 | 66,300 | 69,000 | 66,300 | 69,000 | 10 |
| 2010/10/28 | 67,000 | 67,000 | 66,300 | 66,400 | 7 |
| 2010/10/27 | 67,000 | 67,000 | 66,500 | 66,500 | 3 |
| 2010/10/26 | 68,300 | 68,300 | 66,100 | 68,000 | 11 |
| 2010/10/25 | 71,700 | 71,700 | 66,900 | 68,300 | 19 |
| 2010/10/22 | 70,000 | 71,000 | 70,000 | 71,000 | 3 |
| 2010/10/21 | 71,000 | 71,000 | 70,000 | 70,000 | 5 |
| 2010/10/20 | 70,000 | 71,000 | 69,800 | 71,000 | 7 |
| 2010/10/19 | 71,000 | 71,500 | 70,000 | 70,000 | 8 |
| 2010/10/18 | 70,000 | 71,000 | 70,000 | 71,000 | 3 |
| 2010/10/15 | 72,000 | 72,000 | 69,800 | 69,800 | 12 |
| 2010/10/14 | 72,000 | 72,000 | 69,500 | 69,500 | 9 |
| 2010/10/13 | 70,000 | 72,200 | 69,100 | 72,200 | 8 |
| 2010/10/12 | 72,400 | 72,400 | 70,100 | 70,100 | 7 |
| 2010/10/08 | 71,100 | 72,400 | 71,000 | 72,400 | 4 |
| 2010/10/07 | 70,000 | 76,500 | 70,000 | 72,600 | 18 |
| 2010/10/06 | 73,500 | 73,800 | 73,000 | 73,000 | 25 |
| 2010/10/05 | 73,200 | 73,200 | 67,500 | 69,100 | 43 |
| 2010/10/04 | 80,700 | 80,700 | 73,200 | 75,500 | 44 |
| 2010/10/01 | 81,000 | 82,300 | 80,700 | 80,700 | 14 |
| 2010/09/30 | 83,000 | 84,800 | 80,300 | 84,800 | 31 |
| 2010/09/29 | 83,800 | 85,700 | 83,100 | 84,500 | 24 |
| 2010/09/28 | 85,000 | 85,000 | 83,100 | 84,900 | 101 |
| 2010/09/27 | 100,900 | 101,500 | 100,900 | 101,500 | 82 |
| 2010/09/24 | 101,400 | 101,500 | 100,900 | 100,900 | 53 |
| 2010/09/22 | 101,500 | 101,500 | 100,900 | 101,400 | 29 |
| 2010/09/21 | 101,800 | 101,800 | 101,000 | 101,500 | 23 |
| 2010/09/17 | 100,900 | 102,000 | 100,900 | 102,000 | 31 |
| 2010/09/16 | 100,500 | 100,900 | 100,500 | 100,800 | 9 |
| 2010/09/15 | 100,000 | 100,500 | 100,000 | 100,500 | 15 |
| 2010/09/14 | 100,000 | 100,500 | 100,000 | 100,300 | 24 |
| 2010/09/13 | 100,000 | 100,000 | 99,500 | 99,900 | 29 |
| 2010/09/10 | 99,800 | 99,900 | 99,100 | 99,900 | 13 |
| 2010/09/09 | 99,000 | 99,800 | 99,000 | 99,100 | 24 |
| 2010/09/08 | 98,200 | 99,000 | 98,200 | 98,800 | 23 |
| 2010/09/07 | 95,500 | 97,000 | 95,500 | 97,000 | 20 |
| 2010/09/06 | 91,900 | 94,900 | 91,900 | 94,900 | 26 |
| 2010/09/03 | 91,200 | 92,700 | 90,200 | 92,200 | 47 |
| 2010/09/02 | 97,100 | 97,200 | 94,700 | 94,700 | 79 |
| 2010/09/01 | 115,000 | 115,500 | 96,000 | 100,000 | 112 |
| 2010/08/31 | 119,900 | 120,000 | 119,100 | 119,300 | 12 |
| 2010/08/30 | 119,200 | 120,000 | 118,500 | 120,000 | 20 |
| 2010/08/27 | 118,000 | 119,200 | 118,000 | 119,200 | 6 |
| 2010/08/26 | 117,900 | 118,000 | 117,800 | 118,000 | 6 |
| 2010/08/25 | 117,800 | 117,900 | 117,000 | 117,900 | 7 |
| 2010/08/24 | 119,400 | 119,400 | 117,800 | 117,800 | 10 |
| 2010/08/23 | 118,500 | 118,700 | 116,400 | 117,900 | 13 |
| 2010/08/20 | 115,500 | 118,600 | 115,500 | 117,900 | 8 |
| 2010/08/19 | 115,900 | 116,000 | 115,000 | 115,000 | 8 |
| 2010/08/18 | 113,800 | 115,000 | 113,800 | 115,000 | 10 |
| 2010/08/17 | 113,600 | 113,600 | 113,600 | 113,600 | 1 |
| 2010/08/16 | 116,000 | 116,000 | 113,100 | 113,300 | 15 |
| 2010/08/13 | 110,200 | 113,000 | 110,200 | 113,000 | 5 |
| 2010/08/12 | 113,000 | 113,000 | 110,100 | 110,100 | 14 |
| 2010/08/11 | 114,700 | 115,000 | 113,500 | 113,600 | 7 |
| 2010/08/10 | 116,000 | 116,000 | 114,700 | 114,700 | 5 |
| 2010/08/09 | 117,000 | 117,000 | 113,700 | 116,000 | 10 |
| 2010/08/06 | 114,100 | 114,100 | 114,000 | 114,000 | 5 |
| 2010/08/05 | 115,000 | 115,000 | 114,200 | 114,200 | 7 |
| 2010/08/04 | 115,000 | 115,500 | 115,000 | 115,000 | 6 |
| 2010/08/03 | 114,500 | 114,500 | 114,000 | 114,000 | 3 |
| 2010/08/02 | 117,000 | 117,000 | 112,500 | 113,000 | 17 |
| 2010/07/30 | 118,000 | 118,000 | 118,000 | 118,000 | 6 |
| 2010/07/29 | 117,000 | 117,000 | 115,100 | 116,500 | 9 |
| 2010/07/28 | 117,000 | 117,000 | 115,000 | 115,000 | 6 |
| 2010/07/27 | 118,300 | 120,000 | 117,000 | 117,000 | 13 |
| 2010/07/26 | 116,900 | 117,600 | 116,900 | 117,600 | 9 |
| 2010/07/23 | 114,300 | 116,900 | 114,300 | 116,900 | 5 |
| 2010/07/22 | 113,500 | 113,500 | 113,500 | 113,500 | 1 |
| 2010/07/21 | 110,500 | 113,500 | 110,500 | 113,500 | 3 |
| 2010/07/20 | 117,500 | 117,500 | 110,000 | 110,500 | 24 |
| 2010/07/16 | 125,000 | 127,000 | 110,000 | 120,000 | 47 |
| 2010/07/15 | 119,900 | 124,000 | 119,500 | 123,900 | 46 |
| 2010/07/14 | 115,500 | 119,500 | 115,500 | 118,100 | 22 |
| 2010/07/13 | 113,500 | 116,000 | 113,500 | 115,100 | 20 |
| 2010/07/12 | 110,000 | 112,600 | 109,000 | 112,400 | 15 |
| 2010/07/09 | 105,000 | 110,100 | 105,000 | 110,100 | 27 |
| 2010/07/08 | 104,400 | 104,900 | 104,400 | 104,900 | 7 |
| 2010/07/07 | 103,500 | 104,000 | 103,000 | 104,000 | 13 |
| 2010/07/06 | 102,900 | 102,900 | 101,000 | 102,800 | 10 |
| 2010/07/05 | 102,000 | 102,800 | 100,100 | 102,500 | 6 |
| 2010/07/02 | 101,000 | 101,000 | 100,000 | 101,000 | 7 |
| 2010/07/01 | 100,000 | 100,000 | 99,000 | 99,000 | 4 |
| 2010/06/30 | 100,000 | 101,000 | 100,000 | 101,000 | 6 |
| 2010/06/29 | 99,900 | 101,000 | 99,900 | 100,000 | 6 |
| 2010/06/28 | 99,000 | 99,100 | 99,000 | 99,000 | 7 |
| 2010/06/25 | 99,900 | 100,000 | 99,000 | 99,000 | 8 |
| 2010/06/24 | 99,700 | 99,700 | 99,000 | 99,000 | 4 |
| 2010/06/23 | 99,500 | 99,900 | 99,500 | 99,900 | 7 |
| 2010/06/22 | 100,000 | 100,000 | 99,500 | 99,600 | 5 |
| 2010/06/21 | 99,500 | 100,000 | 99,500 | 100,000 | 4 |
| 2010/06/18 | 99,200 | 99,200 | 99,200 | 99,200 | 1 |
| 2010/06/17 | 99,500 | 99,500 | 98,900 | 98,900 | 4 |
| 2010/06/16 | 99,500 | 100,000 | 99,000 | 99,200 | 9 |
| 2010/06/15 | 101,200 | 101,200 | 99,800 | 100,000 | 11 |
| 2010/06/14 | 99,700 | 100,000 | 99,700 | 100,000 | 8 |
| 2010/06/11 | 98,100 | 99,000 | 98,000 | 99,000 | 3 |
| 2010/06/10 | 99,000 | 99,000 | 96,900 | 98,400 | 5 |
| 2010/06/09 | 96,900 | 98,400 | 96,800 | 98,400 | 9 |
| 2010/06/08 | 98,000 | 98,000 | 97,000 | 97,000 | 3 |
| 2010/06/07 | 97,100 | 97,100 | 97,000 | 97,000 | 3 |
| 2010/06/04 | 99,000 | 99,500 | 97,000 | 97,000 | 8 |
| 2010/06/03 | 96,100 | 97,500 | 96,100 | 97,500 | 6 |
| 2010/06/02 | 96,500 | 96,500 | 96,100 | 96,100 | 4 |
| 2010/06/01 | 95,100 | 96,600 | 95,100 | 96,600 | 4 |
| 2010/05/31 | 98,500 | 98,800 | 94,000 | 98,800 | 5 |
| 2010/05/28 | 92,000 | 92,500 | 92,000 | 92,500 | 6 |
| 2010/05/27 | 90,000 | 92,000 | 89,100 | 92,000 | 13 |
| 2010/05/26 | 96,900 | 96,900 | 94,000 | 94,000 | 14 |
| 2010/05/25 | 99,000 | 99,000 | 97,000 | 97,000 | 7 |
| 2010/05/24 | 99,200 | 99,500 | 99,000 | 99,000 | 3 |
| 2010/05/21 | 98,000 | 99,100 | 98,000 | 99,000 | 9 |
| 2010/05/20 | 100,100 | 100,100 | 99,400 | 99,400 | 11 |
| 2010/05/19 | 100,700 | 100,700 | 99,600 | 100,200 | 12 |
| 2010/05/18 | 102,400 | 102,400 | 100,700 | 100,700 | 2 |
| 2010/05/17 | 101,000 | 101,000 | 100,400 | 101,000 | 18 |
| 2010/05/14 | 102,500 | 102,600 | 101,200 | 101,400 | 12 |
| 2010/05/13 | 101,500 | 103,400 | 101,500 | 102,500 | 9 |
| 2010/05/12 | 102,000 | 102,400 | 101,100 | 101,100 | 5 |
| 2010/05/11 | 104,900 | 104,900 | 102,100 | 102,500 | 11 |
| 2010/05/10 | 100,000 | 105,500 | 100,000 | 105,500 | 6 |
| 2010/05/07 | 101,900 | 101,900 | 99,500 | 100,000 | 26 |
| 2010/05/06 | 107,500 | 107,500 | 103,000 | 103,000 | 16 |
| 2010/04/30 | 102,900 | 104,500 | 102,900 | 104,500 | 8 |
| 2010/04/28 | 102,800 | 102,800 | 102,500 | 102,500 | 3 |
| 2010/04/27 | 101,800 | 102,400 | 99,900 | 102,400 | 14 |
| 2010/04/26 | 100,000 | 100,000 | 99,900 | 99,900 | 8 |
| 2010/04/23 | 101,500 | 101,500 | 100,000 | 100,000 | 4 |
| 2010/04/22 | 101,300 | 101,700 | 101,300 | 101,500 | 7 |
| 2010/04/21 | 99,700 | 101,000 | 99,700 | 99,800 | 9 |
| 2010/04/20 | 102,300 | 102,300 | 99,800 | 99,800 | 13 |
| 2010/04/19 | 102,900 | 103,000 | 102,500 | 103,000 | 8 |
| 2010/04/16 | 106,500 | 107,000 | 101,200 | 102,900 | 23 |
| 2010/04/15 | 103,000 | 104,000 | 101,000 | 104,000 | 20 |
| 2010/04/14 | 100,500 | 106,000 | 100,500 | 103,000 | 23 |
| 2010/04/13 | 99,400 | 102,000 | 99,200 | 100,000 | 22 |
| 2010/04/12 | 97,800 | 99,000 | 97,600 | 99,000 | 15 |
| 2010/04/09 | 97,000 | 97,200 | 95,200 | 97,200 | 17 |
| 2010/04/08 | 97,000 | 97,000 | 96,900 | 96,900 | 7 |
| 2010/04/07 | 93,500 | 96,500 | 93,300 | 96,500 | 16 |
| 2010/04/06 | 98,100 | 98,100 | 93,400 | 98,000 | 19 |
| 2010/04/05 | 90,000 | 98,300 | 90,000 | 98,300 | 30 |
| 2010/04/02 | 86,300 | 88,900 | 86,300 | 88,900 | 13 |
| 2010/04/01 | 86,000 | 86,000 | 84,000 | 86,000 | 12 |
| 2010/03/31 | 82,000 | 83,000 | 82,000 | 83,000 | 14 |
| 2010/03/30 | 81,400 | 81,900 | 81,400 | 81,400 | 5 |
| 2010/03/29 | 81,700 | 81,700 | 81,400 | 81,400 | 12 |
| 2010/03/26 | 82,000 | 82,000 | 81,700 | 81,700 | 7 |
| 2010/03/25 | 81,900 | 82,000 | 81,900 | 82,000 | 13 |
| 2010/03/24 | 81,500 | 81,900 | 81,500 | 81,900 | 7 |
| 2010/03/23 | 81,900 | 81,900 | 81,500 | 81,500 | 9 |
| 2010/03/19 | 81,500 | 81,500 | 81,200 | 81,500 | 10 |
| 2010/03/18 | 81,100 | 81,500 | 81,100 | 81,500 | 4 |
| 2010/03/17 | 81,000 | 81,500 | 81,000 | 81,500 | 7 |
| 2010/03/16 | 81,000 | 81,500 | 81,000 | 81,300 | 5 |
| 2010/03/15 | 81,600 | 81,600 | 81,100 | 81,300 | 13 |
| 2010/03/12 | 81,900 | 82,000 | 81,600 | 81,600 | 5 |
| 2010/03/11 | 81,800 | 82,000 | 81,800 | 82,000 | 3 |
| 2010/03/10 | 81,700 | 81,800 | 81,700 | 81,800 | 2 |
| 2010/03/09 | 80,500 | 81,000 | 80,500 | 80,800 | 3 |
| 2010/03/08 | 81,000 | 82,000 | 80,500 | 80,500 | 7 |
| 2010/03/05 | 81,200 | 81,200 | 80,200 | 80,200 | 2 |
| 2010/03/04 | 80,500 | 81,800 | 80,200 | 81,800 | 8 |
| 2010/03/03 | 81,000 | 81,000 | 80,700 | 80,700 | 3 |
| 2010/03/02 | 80,200 | 81,800 | 80,200 | 81,800 | 7 |
| 2010/03/01 | 81,700 | 81,700 | 80,800 | 80,800 | 5 |
| 2010/02/25 | 80,200 | 80,200 | 80,000 | 80,200 | 4 |
| 2010/02/24 | 80,000 | 80,300 | 80,000 | 80,200 | 3 |
| 2010/02/23 | 81,000 | 81,300 | 80,000 | 80,000 | 3 |
| 2010/02/22 | 78,800 | 81,300 | 78,800 | 81,300 | 3 |
| 2010/02/19 | 80,100 | 81,900 | 78,700 | 78,700 | 10 |
| 2010/02/18 | 81,200 | 81,800 | 81,000 | 81,800 | 3 |
| 2010/02/17 | 80,000 | 81,900 | 80,000 | 81,900 | 4 |
| 2010/02/16 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2010/02/15 | 82,300 | 82,300 | 77,500 | 77,500 | 10 |
| 2010/02/12 | 82,000 | 82,000 | 80,000 | 80,500 | 7 |
| 2010/02/10 | 78,000 | 79,900 | 78,000 | 79,900 | 2 |
| 2010/02/09 | 79,300 | 79,300 | 77,400 | 77,400 | 14 |
| 2010/02/08 | 81,500 | 81,500 | 79,500 | 80,000 | 10 |
| 2010/02/05 | 81,500 | 81,500 | 81,500 | 81,500 | 3 |
| 2010/02/04 | 82,500 | 82,500 | 82,000 | 82,000 | 4 |
| 2010/02/03 | 79,100 | 81,400 | 79,100 | 81,400 | 3 |
| 2010/02/01 | 82,500 | 82,500 | 79,000 | 79,000 | 3 |
| 2010/01/29 | 80,000 | 80,000 | 79,500 | 79,500 | 7 |
| 2010/01/28 | 82,000 | 82,000 | 79,500 | 79,500 | 14 |
| 2010/01/27 | 80,000 | 81,000 | 80,000 | 81,000 | 2 |
| 2010/01/26 | 80,500 | 81,000 | 80,000 | 80,000 | 5 |
| 2010/01/25 | 81,500 | 81,500 | 80,500 | 81,000 | 3 |
| 2010/01/22 | 80,000 | 81,000 | 80,000 | 80,500 | 3 |
| 2010/01/21 | 82,400 | 82,400 | 80,100 | 80,100 | 6 |
| 2010/01/20 | 82,400 | 82,400 | 82,400 | 82,400 | 1 |
| 2010/01/19 | 80,000 | 81,000 | 80,000 | 81,000 | 5 |
| 2010/01/18 | 80,000 | 80,000 | 80,000 | 80,000 | 7 |
| 2010/01/15 | 82,800 | 82,800 | 80,000 | 80,000 | 13 |
| 2010/01/14 | 82,800 | 82,900 | 81,100 | 82,400 | 9 |
| 2010/01/13 | 79,900 | 81,000 | 79,900 | 81,000 | 13 |
| 2010/01/12 | 80,000 | 80,100 | 79,900 | 79,900 | 5 |
| 2010/01/08 | 77,000 | 77,000 | 75,600 | 75,800 | 9 |
| 2010/01/07 | 77,000 | 77,000 | 75,900 | 75,900 | 7 |
| 2010/01/06 | 76,500 | 80,000 | 73,600 | 77,700 | 13 |
| 2010/01/05 | 77,500 | 80,000 | 76,300 | 77,000 | 7 |
| 2010/01/04 | 76,400 | 76,400 | 76,100 | 76,300 | 4 |