8891 AMGホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	858	870	858	870	2,400	870
2014-12-29	845	860	845	859	1,300	859
2014-12-26	845	849	844	845	1,200	845
2014-12-25	844	845	840	845	3,200	845
2014-12-24	841	844	840	844	5,700	844
2014-12-22	834	848	834	843	4,700	843
2014-12-19	848	848	842	846	1,500	846
2014-12-18	847	847	840	845	1,800	845
2014-12-17	839	847	837	846	3,200	846
2014-12-16	842	844	839	839	2,400	839
2014-12-15	845	846	841	842	7,400	842
2014-12-12	833	845	833	845	4,600	845
2014-12-11	833	835	832	834	2,700	834
2014-12-10	831	837	831	837	6,600	837
2014-12-09	835	840	834	837	5,600	837
2014-12-08	836	842	836	840	4,600	840
2014-12-05	845	847	843	846	4,100	846
2014-12-04	844	846	840	845	7,200	845
2014-12-03	844	848	844	845	5,500	845
2014-12-02	844	855	840	848	12,300	848
2014-12-01	856	856	850	850	5,600	850
2014-11-28	850	870	850	870	10,900	870
2014-11-27	872	873	866	873	4,200	873
2014-11-26	883	883	873	873	1,500	873
2014-11-25	885	888	882	883	2,900	883
2014-11-21	891	891	883	885	2,200	885
2014-11-20	888	891	883	891	1,000	891
2014-11-19	889	893	888	893	2,000	893
2014-11-18	893	896	888	889	2,000	889
2014-11-17	910	910	897	899	2,000	899
2014-11-14	895	910	895	910	2,100	910
2014-11-13	890	894	884	894	2,900	894
2014-11-12	894	895	886	891	4,100	891
2014-11-11	895	895	888	895	2,000	895
2014-11-10	893	899	893	895	1,300	895
2014-11-07	895	915	891	891	1,800	891
2014-11-06	900	904	896	896	1,400	896
2014-11-05	890	900	890	900	1,800	900
2014-11-04	902	904	885	890	5,700	890
2014-10-31	880	893	870	884	2,000	884
2014-10-30	882	883	882	882	400	882
2014-10-29	887	890	882	882	700	882
2014-10-28	885	898	885	886	600	886
2014-10-27	883	888	880	885	600	885
2014-10-24	890	901	866	876	2,100	876
2014-10-23	871	890	866	888	1,600	888
2014-10-22	852	887	852	871	3,900	871
2014-10-21	839	856	839	852	1,900	852
2014-10-20	845	890	820	839	6,400	839
2014-10-17	861	861	843	844	19,600	844
2014-10-16	877	881	861	861	2,200	861
2014-10-15	890	890	877	880	2,900	880
2014-10-14	938	938	894	894	8,000	894
2014-10-10	942	942	941	942	700	942
2014-10-09	950	950	945	945	2,000	945
2014-10-08	946	948	945	945	1,500	945
2014-10-07	951	953	947	948	1,900	948
2014-10-06	972	972	953	953	1,900	953
2014-10-03	970	972	970	972	1,200	972
2014-10-02	980	990	975	975	1,300	975
2014-10-01	990	998	977	990	1,000	990
2014-09-30	1,009	1,015	998	1,000	4,300	1,000
2014-09-29	982	1,010	975	1,010	9,300	1,010
2014-09-26	968	1,008	962	982	14,100	982
2014-09-25	1,059	1,062	1,055	1,058	7,800	1,058
2014-09-24	1,062	1,062	1,060	1,061	24,000	1,061
2014-09-22	1,064	1,064	1,060	1,062	3,700	1,062
2014-09-19	1,070	1,080	1,068	1,068	2,600	1,068
2014-09-18	1,080	1,081	1,062	1,081	2,600	1,081
2014-09-17	1,079	1,088	1,056	1,085	3,200	1,085
2014-09-16	1,085	1,090	1,080	1,085	3,900	1,085
2014-09-12	1,099	1,099	1,092	1,099	1,500	1,099
2014-09-11	1,095	1,099	1,092	1,095	700	1,095
2014-09-10	1,081	1,099	1,081	1,099	1,200	1,099
2014-09-09	1,109	1,109	1,095	1,095	1,300	1,095
2014-09-08	1,105	1,111	1,099	1,110	1,600	1,110
2014-09-05	1,100	1,106	1,100	1,106	1,300	1,106
2014-09-04	1,101	1,105	1,100	1,100	1,300	1,100
2014-09-03	1,113	1,113	1,103	1,109	1,900	1,109
2014-09-02	1,120	1,120	1,104	1,113	3,000	1,113
2014-09-01	1,120	1,120	1,117	1,120	1,600	1,120
2014-08-29	1,119	1,120	1,117	1,120	1,400	1,120
2014-08-28	1,115	1,119	1,110	1,112	1,700	1,112
2014-08-27	1,101	1,116	1,101	1,115	1,400	1,115
2014-08-26	1,117	1,117	1,100	1,100	1,600	1,100
2014-08-25	1,101	1,115	1,101	1,115	2,500	1,115
2014-08-22	1,100	1,103	1,100	1,100	2,600	1,100
2014-08-21	1,102	1,102	1,099	1,099	600	1,099
2014-08-20	1,100	1,101	1,091	1,101	3,300	1,101
2014-08-19	1,098	1,100	1,097	1,100	1,200	1,100
2014-08-18	1,096	1,103	1,096	1,097	1,700	1,097
2014-08-15	1,100	1,102	1,091	1,100	3,600	1,100
2014-08-14	1,080	1,108	1,080	1,089	3,700	1,089
2014-08-13	1,090	1,090	1,073	1,079	5,400	1,079
2014-08-12	1,103	1,106	1,085	1,090	3,500	1,090
2014-08-11	1,106	1,109	1,104	1,104	1,900	1,104
2014-08-08	1,107	1,109	1,103	1,106	1,500	1,106
2014-08-07	1,107	1,110	1,107	1,109	700	1,109
2014-08-06	1,114	1,118	1,108	1,118	1,100	1,118
2014-08-05	1,110	1,129	1,110	1,114	1,500	1,114
2014-08-04	1,139	1,139	1,109	1,109	1,800	1,109
2014-08-01	1,125	1,140	1,119	1,140	9,000	1,140
2014-07-31	1,116	1,125	1,116	1,125	2,400	1,125
2014-07-30	1,104	1,115	1,101	1,109	3,700	1,109
2014-07-29	1,091	1,100	1,091	1,100	1,500	1,100
2014-07-28	1,087	1,101	1,087	1,100	4,100	1,100
2014-07-25	1,092	1,092	1,088	1,090	1,900	1,090
2014-07-24	1,087	1,092	1,085	1,092	1,900	1,092
2014-07-23	1,091	1,091	1,087	1,087	1,100	1,087
2014-07-22	1,080	1,091	1,080	1,091	1,900	1,091
2014-07-18	1,070	1,083	1,070	1,080	1,600	1,080
2014-07-17	1,070	1,080	1,062	1,079	6,000	1,079
2014-07-16	1,070	1,075	1,060	1,071	2,600	1,071
2014-07-15	1,060	1,072	1,051	1,072	1,300	1,072
2014-07-14	1,050	1,060	1,050	1,060	1,100	1,060
2014-07-11	1,063	1,063	1,048	1,057	1,000	1,057
2014-07-10	1,065	1,065	1,057	1,058	700	1,058
2014-07-09	1,060	1,065	1,052	1,065	1,100	1,065
2014-07-08	1,050	1,065	1,050	1,057	2,700	1,057
2014-07-07	1,045	1,050	1,041	1,050	2,500	1,050
2014-07-04	1,023	1,045	1,023	1,045	2,100	1,045
2014-07-03	1,022	1,032	1,022	1,027	1,500	1,027
2014-07-02	1,036	1,038	1,000	1,033	4,100	1,033
2014-07-01	1,037	1,043	1,030	1,036	1,700	1,036
2014-06-30	1,033	1,039	1,029	1,035	2,900	1,035
2014-06-27	1,051	1,051	1,039	1,039	4,000	1,039
2014-06-26	1,066	1,070	1,063	1,067	2,600	1,067
2014-06-25	1,071	1,075	1,070	1,070	2,000	1,070
2014-06-24	1,081	1,084	1,070	1,076	2,800	1,076
2014-06-23	1,099	1,099	1,080	1,081	2,700	1,081
2014-06-20	1,080	1,110	1,080	1,100	6,600	1,100
2014-06-19	1,087	1,090	1,085	1,085	8,500	1,085
2014-06-18	1,084	1,100	1,084	1,087	2,700	1,087
2014-06-17	1,075	1,085	1,065	1,081	3,400	1,081
2014-06-16	1,062	1,077	1,060	1,075	7,100	1,075
2014-06-13	1,036	1,060	1,031	1,056	12,400	1,056
2014-06-12	1,022	1,036	1,022	1,035	1,500	1,035
2014-06-11	1,013	1,031	1,013	1,031	4,300	1,031
2014-06-10	1,020	1,022	1,010	1,022	2,500	1,022
2014-06-09	1,015	1,020	1,004	1,020	5,200	1,020
2014-06-06	979	1,010	975	1,000	5,900	1,000
2014-06-05	977	984	972	975	3,900	975
2014-06-04	955	975	955	972	2,100	972
2014-06-03	952	964	951	964	1,900	964
2014-06-02	956	956	951	951	1,000	951
2014-05-30	952	953	950	950	900	950
2014-05-29	945	952	944	950	1,400	950
2014-05-28	936	960	936	944	3,100	944
2014-05-27	933	935	929	935	2,000	935
2014-05-26	930	935	929	933	1,700	933
2014-05-23	930	937	925	930	1,800	930
2014-05-22	918	935	917	935	1,400	935
2014-05-21	915	915	911	914	900	914
2014-05-20	911	915	908	915	2,200	915
2014-05-19	906	916	906	910	5,500	910
2014-05-16	903	920	903	911	9,000	911
2014-05-15	970	970	939	942	14,900	942
2014-05-14	1,005	1,015	982	990	17,100	990
2014-05-13	1,070	1,080	1,065	1,065	2,000	1,065
2014-05-12	1,079	1,079	1,070	1,070	2,900	1,070
2014-05-09	1,065	1,079	1,065	1,079	700	1,079
2014-05-08	1,055	1,061	1,055	1,057	2,400	1,057
2014-05-07	1,053	1,054	1,045	1,047	1,900	1,047
2014-05-02	1,034	1,050	1,033	1,050	2,300	1,050
2014-05-01	1,022	1,032	1,022	1,030	2,400	1,030
2014-04-30	1,020	1,021	1,020	1,021	800	1,021
2014-04-28	1,022	1,022	1,016	1,020	1,400	1,020
2014-04-25	1,017	1,023	1,015	1,015	800	1,015
2014-04-24	1,017	1,017	1,012	1,017	900	1,017
2014-04-23	1,015	1,020	1,010	1,010	1,200	1,010
2014-04-22	1,012	1,013	1,004	1,011	800	1,011
2014-04-21	1,014	1,014	1,002	1,002	500	1,002
2014-04-18	1,000	1,000	1,000	1,000	1,900	1,000
2014-04-17	999	1,000	998	998	1,700	998
2014-04-16	999	1,000	999	999	500	999
2014-04-15	1,000	1,000	998	998	1,800	998
2014-04-14	1,000	1,000	1,000	1,000	1,100	1,000
2014-04-11	1,000	1,000	999	1,000	600	1,000
2014-04-10	1,000	1,000	999	1,000	1,500	1,000
2014-04-09	1,006	1,006	998	998	3,100	998
2014-04-08	1,007	1,007	1,003	1,006	1,300	1,006
2014-04-07	1,019	1,020	1,005	1,007	1,500	1,007
2014-04-04	1,015	1,015	1,003	1,010	1,000	1,010
2014-04-03	1,004	1,012	1,004	1,005	1,100	1,005
2014-04-02	1,028	1,028	1,006	1,014	1,400	1,014
2014-04-01	998	1,000	998	1,000	800	1,000
2014-03-31	997	1,000	996	996	2,300	996
2014-03-28	988	993	980	993	1,400	993
2014-03-27	976	990	976	990	1,600	990
2014-03-26	980	992	977	978	1,400	978
2014-03-25	976	990	976	987	700	987
2014-03-24	982	985	976	976	1,000	976
2014-03-20	987	987	975	975	1,800	975
2014-03-19	984	986	984	986	200	986
2014-03-18	999	999	981	983	800	983
2014-03-17	990	995	983	983	1,100	983
2014-03-14	987	990	987	988	1,300	988
2014-03-13	990	995	988	988	1,000	988
2014-03-12	995	995	990	990	400	990
2014-03-11	990	995	988	995	1,000	995
2014-03-10	995	995	991	995	700	995
2014-03-07	990	994	990	994	300	994
2014-03-06	989	993	988	993	500	993
2014-03-05	985	990	980	982	1,200	982
2014-03-04	986	990	985	985	400	985
2014-03-03	993	993	990	991	1,200	991
2014-02-28	992	993	986	993	700	993
2014-02-27	995	995	986	994	300	994
2014-02-26	988	995	983	983	900	983
2014-02-25	990	991	988	991	900	991
2014-02-24	995	997	990	990	1,300	990
2014-02-21	988	990	988	990	500	990
2014-02-20	985	989	982	988	500	988
2014-02-19	981	987	980	987	1,400	987
2014-02-18	979	981	979	981	500	981
2014-02-17	985	989	978	979	1,500	979
2014-02-14	973	976	970	971	1,600	971
2014-02-13	998	998	972	973	2,400	973
2014-02-12	995	1,003	995	998	900	998
2014-02-10	1,004	1,009	996	996	1,900	996
2014-02-07	1,002	1,003	988	989	1,900	989
2014-02-06	975	998	974	998	1,100	998
2014-02-05	972	985	972	972	1,400	972
2014-02-04	986	986	972	972	3,900	972
2014-02-03	990	1,008	988	988	1,100	988
2014-01-31	1,009	1,009	985	985	2,200	985
2014-01-30	998	998	985	985	2,100	985
2014-01-29	999	1,009	998	998	3,300	998
2014-01-28	985	1,000	985	998	2,200	998
2014-01-27	995	995	980	985	3,000	985
2014-01-24	995	1,009	995	1,008	2,300	1,008
2014-01-23	1,008	1,019	1,000	1,000	3,900	1,000
2014-01-22	994	1,000	991	998	2,900	998
2014-01-21	985	989	983	989	2,500	989
2014-01-20	979	984	974	984	3,700	984
2014-01-17	958	971	958	969	1,700	969
2014-01-16	953	968	953	968	3,200	968
2014-01-15	954	954	948	953	3,000	953
2014-01-14	948	952	941	948	3,800	948
2014-01-10	950	950	947	948	900	948
2014-01-09	949	949	945	949	800	949
2014-01-08	939	949	939	949	2,200	949
2014-01-07	946	948	945	948	1,600	948
2014-01-06	945	949	937	945	2,300	945

分割・併合履歴： [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2002-06-25]1株→2株 [2001-09-25]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31