3070 (株)アマガサ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 131,000 | 131,000 | 129,000 | 130,000 | 11 | 650 |
| 2007-12-27 | 132,000 | 134,000 | 132,000 | 134,000 | 12 | 670 |
| 2007-12-26 | 132,000 | 134,000 | 130,000 | 134,000 | 26 | 670 |
| 2007-12-25 | 134,000 | 134,000 | 130,000 | 131,000 | 11 | 655 |
| 2007-12-21 | 133,000 | 137,000 | 129,000 | 134,000 | 27 | 670 |
| 2007-12-20 | 146,000 | 146,000 | 134,000 | 135,000 | 54 | 675 |
| 2007-12-19 | 144,000 | 147,000 | 139,000 | 140,000 | 28 | 700 |
| 2007-12-18 | 143,000 | 146,000 | 142,000 | 144,000 | 27 | 720 |
| 2007-12-17 | 155,000 | 157,000 | 147,000 | 147,000 | 51 | 735 |
| 2007-12-14 | 161,000 | 161,000 | 156,000 | 156,000 | 32 | 780 |
| 2007-12-13 | 165,000 | 165,000 | 161,000 | 161,000 | 15 | 805 |
| 2007-12-12 | 163,000 | 164,000 | 162,000 | 164,000 | 8 | 820 |
| 2007-12-11 | 162,000 | 163,000 | 161,000 | 163,000 | 9 | 815 |
| 2007-12-10 | 165,000 | 165,000 | 162,000 | 162,000 | 15 | 810 |
| 2007-12-07 | 164,000 | 166,000 | 164,000 | 165,000 | 17 | 825 |
| 2007-12-06 | 165,000 | 173,000 | 164,000 | 164,000 | 93 | 820 |
| 2007-12-05 | 164,000 | 164,000 | 160,000 | 164,000 | 30 | 820 |
| 2007-12-04 | 167,000 | 167,000 | 165,000 | 167,000 | 21 | 835 |
| 2007-12-03 | 166,000 | 168,000 | 165,000 | 168,000 | 16 | 840 |
| 2007-11-30 | 166,000 | 168,000 | 161,000 | 166,000 | 42 | 830 |
| 2007-11-29 | 165,000 | 174,000 | 163,000 | 164,000 | 140 | 820 |
| 2007-11-28 | 162,000 | 164,000 | 157,000 | 160,000 | 46 | 800 |
| 2007-11-27 | 156,000 | 160,000 | 156,000 | 159,000 | 9 | 795 |
| 2007-11-26 | 162,000 | 163,000 | 160,000 | 160,000 | 7 | 800 |
| 2007-11-22 | 159,000 | 160,000 | 155,000 | 160,000 | 21 | 800 |
| 2007-11-21 | 162,000 | 164,000 | 158,000 | 162,000 | 41 | 810 |
| 2007-11-20 | 167,000 | 167,000 | 157,000 | 163,000 | 86 | 815 |
| 2007-11-19 | 172,000 | 174,000 | 168,000 | 168,000 | 39 | 840 |
| 2007-11-16 | 171,000 | 174,000 | 170,000 | 172,000 | 28 | 860 |
| 2007-11-15 | 176,000 | 178,000 | 171,000 | 171,000 | 65 | 855 |
| 2007-11-14 | 181,000 | 185,000 | 178,000 | 179,000 | 55 | 895 |
| 2007-11-13 | 175,000 | 183,000 | 174,000 | 178,000 | 86 | 890 |
| 2007-11-12 | 177,000 | 186,000 | 175,000 | 186,000 | 32 | 930 |
| 2007-11-09 | 176,000 | 181,000 | 176,000 | 180,000 | 29 | 900 |
| 2007-11-08 | 177,000 | 180,000 | 176,000 | 179,000 | 61 | 895 |
| 2007-11-07 | 188,000 | 188,000 | 178,000 | 181,000 | 48 | 905 |
| 2007-11-06 | 194,000 | 194,000 | 187,000 | 187,000 | 72 | 935 |
| 2007-11-05 | 192,000 | 204,000 | 190,000 | 194,000 | 73 | 970 |
| 2007-11-02 | 189,000 | 192,000 | 187,000 | 192,000 | 25 | 960 |
| 2007-11-01 | 191,000 | 195,000 | 190,000 | 191,000 | 75 | 955 |
| 2007-10-31 | 192,000 | 192,000 | 189,000 | 190,000 | 17 | 950 |
| 2007-10-30 | 193,000 | 193,000 | 189,000 | 192,000 | 45 | 960 |
| 2007-10-29 | 195,000 | 198,000 | 189,000 | 192,000 | 31 | 960 |
| 2007-10-26 | 186,000 | 196,000 | 186,000 | 192,000 | 77 | 960 |
| 2007-10-25 | 199,000 | 201,000 | 188,000 | 189,000 | 50 | 945 |
| 2007-10-24 | 203,000 | 203,000 | 197,000 | 199,000 | 32 | 995 |
| 2007-10-23 | 207,000 | 209,000 | 202,000 | 202,000 | 22 | 1,010 |
| 2007-10-22 | 203,000 | 204,000 | 198,000 | 204,000 | 39 | 1,020 |
| 2007-10-19 | 212,000 | 213,000 | 204,000 | 208,000 | 28 | 1,040 |
| 2007-10-18 | 197,000 | 213,000 | 197,000 | 207,000 | 69 | 1,035 |
| 2007-10-17 | 193,000 | 204,000 | 190,000 | 199,000 | 79 | 995 |
| 2007-10-16 | 207,000 | 207,000 | 195,000 | 196,000 | 113 | 980 |
| 2007-10-15 | 220,000 | 223,000 | 203,000 | 207,000 | 107 | 1,035 |
| 2007-10-12 | 218,000 | 218,000 | 210,000 | 212,000 | 76 | 1,060 |
| 2007-10-11 | 223,000 | 223,000 | 217,000 | 218,000 | 73 | 1,090 |
| 2007-10-10 | 231,000 | 231,000 | 215,000 | 225,000 | 111 | 1,125 |
| 2007-10-09 | 219,000 | 228,000 | 219,000 | 223,000 | 184 | 1,115 |
| 2007-10-05 | 215,000 | 223,000 | 212,000 | 215,000 | 272 | 1,075 |
| 2007-10-04 | 212,000 | 220,000 | 211,000 | 216,000 | 155 | 1,080 |
| 2007-10-03 | 211,000 | 218,000 | 211,000 | 212,000 | 189 | 1,060 |
| 2007-10-02 | 204,000 | 221,000 | 204,000 | 217,000 | 653 | 1,085 |
| 2007-10-01 | 208,000 | 208,000 | 200,000 | 203,000 | 43 | 1,015 |
| 2007-09-28 | 210,000 | 213,000 | 201,000 | 207,000 | 127 | 1,035 |
| 2007-09-27 | 200,000 | 212,000 | 198,000 | 207,000 | 217 | 1,035 |
| 2007-09-26 | 186,000 | 194,000 | 186,000 | 192,000 | 24 | 960 |
| 2007-09-25 | 182,000 | 193,000 | 176,000 | 189,000 | 78 | 945 |
| 2007-09-21 | 188,000 | 188,000 | 180,000 | 185,000 | 45 | 925 |
| 2007-09-20 | 191,000 | 191,000 | 184,000 | 187,000 | 43 | 935 |
| 2007-09-19 | 193,000 | 193,000 | 189,000 | 191,000 | 11 | 955 |
| 2007-09-18 | 185,000 | 195,000 | 181,000 | 184,000 | 53 | 920 |
| 2007-09-14 | 184,000 | 185,000 | 183,000 | 185,000 | 16 | 925 |
| 2007-09-13 | 180,000 | 185,000 | 180,000 | 184,000 | 62 | 920 |
| 2007-09-12 | 186,000 | 192,000 | 180,000 | 180,000 | 46 | 900 |
| 2007-09-11 | 185,000 | 195,000 | 183,000 | 189,000 | 51 | 945 |
| 2007-09-10 | 184,000 | 187,000 | 182,000 | 184,000 | 60 | 920 |
| 2007-09-07 | 200,000 | 200,000 | 189,000 | 192,000 | 23 | 960 |
| 2007-09-06 | 192,000 | 199,000 | 186,000 | 197,000 | 51 | 985 |
| 2007-09-05 | 201,000 | 201,000 | 194,000 | 201,000 | 38 | 1,005 |
| 2007-09-04 | 205,000 | 208,000 | 199,000 | 202,000 | 77 | 1,010 |
| 2007-09-03 | 214,000 | 215,000 | 204,000 | 205,000 | 122 | 1,025 |
| 2007-08-31 | 210,000 | 234,000 | 205,000 | 215,000 | 1,054 | 1,075 |
| 2007-08-30 | 190,000 | 205,000 | 190,000 | 202,000 | 256 | 1,010 |
| 2007-08-29 | 188,000 | 188,000 | 182,000 | 187,000 | 37 | 935 |
| 2007-08-28 | 193,000 | 195,000 | 190,000 | 192,000 | 27 | 960 |
| 2007-08-27 | 194,000 | 194,000 | 188,000 | 191,000 | 38 | 955 |
| 2007-08-24 | 190,000 | 193,000 | 189,000 | 192,000 | 75 | 960 |
| 2007-08-23 | 185,000 | 195,000 | 185,000 | 195,000 | 89 | 975 |
| 2007-08-22 | 180,000 | 189,000 | 180,000 | 185,000 | 36 | 925 |
| 2007-08-21 | 190,000 | 190,000 | 182,000 | 189,000 | 56 | 945 |
| 2007-08-20 | 180,000 | 199,000 | 175,000 | 188,000 | 211 | 940 |
| 2007-08-17 | 187,000 | 187,000 | 170,000 | 170,000 | 132 | 850 |
| 2007-08-16 | 192,000 | 192,000 | 185,000 | 187,000 | 66 | 935 |
| 2007-08-15 | 195,000 | 197,000 | 193,000 | 195,000 | 53 | 975 |
| 2007-08-14 | 189,000 | 200,000 | 188,000 | 200,000 | 59 | 1,000 |
| 2007-08-13 | 186,000 | 196,000 | 185,000 | 189,000 | 98 | 945 |
| 2007-08-10 | 189,000 | 192,000 | 188,000 | 191,000 | 64 | 955 |
| 2007-08-09 | 197,000 | 200,000 | 193,000 | 194,000 | 87 | 970 |
| 2007-08-08 | 202,000 | 203,000 | 193,000 | 197,000 | 135 | 985 |
| 2007-08-07 | 209,000 | 211,000 | 201,000 | 201,000 | 100 | 1,005 |
| 2007-08-06 | 209,000 | 209,000 | 203,000 | 207,000 | 88 | 1,035 |
| 2007-08-03 | 215,000 | 216,000 | 210,000 | 213,000 | 72 | 1,065 |
| 2007-08-02 | 220,000 | 220,000 | 210,000 | 214,000 | 102 | 1,070 |
| 2007-08-01 | 223,000 | 223,000 | 214,000 | 215,000 | 56 | 1,075 |
| 2007-07-31 | 227,000 | 227,000 | 220,000 | 224,000 | 55 | 1,120 |
| 2007-07-30 | 211,000 | 224,000 | 210,000 | 224,000 | 119 | 1,120 |
| 2007-07-27 | 214,000 | 220,000 | 211,000 | 215,000 | 190 | 1,075 |
| 2007-07-26 | 227,000 | 237,000 | 218,000 | 222,000 | 365 | 1,110 |
| 2007-07-25 | 218,000 | 231,000 | 218,000 | 227,000 | 126 | 1,135 |
| 2007-07-24 | 217,000 | 235,000 | 213,000 | 230,000 | 344 | 1,150 |
| 2007-07-23 | 216,000 | 218,000 | 212,000 | 216,000 | 215 | 1,080 |
| 2007-07-20 | 240,000 | 243,000 | 219,000 | 224,000 | 729 | 1,120 |
| 2007-07-19 | 255,000 | 259,000 | 237,000 | 237,000 | 1,885 | 1,185 |
| 2007-07-18 | 215,000 | 219,000 | 212,000 | 219,000 | 121 | 1,095 |
| 2007-07-17 | 217,000 | 223,000 | 215,000 | 215,000 | 123 | 1,075 |
| 2007-07-13 | 226,000 | 226,000 | 216,000 | 218,000 | 130 | 1,090 |
| 2007-07-12 | 234,000 | 234,000 | 217,000 | 222,000 | 231 | 1,110 |
| 2007-07-11 | 240,000 | 241,000 | 232,000 | 234,000 | 133 | 1,170 |
| 2007-07-10 | 248,000 | 252,000 | 240,000 | 244,000 | 171 | 1,220 |
| 2007-07-09 | 249,000 | 253,000 | 247,000 | 247,000 | 45 | 1,235 |
| 2007-07-06 | 253,000 | 254,000 | 244,000 | 248,000 | 152 | 1,240 |
| 2007-07-05 | 244,000 | 259,000 | 243,000 | 253,000 | 276 | 1,265 |
| 2007-07-04 | 265,000 | 265,000 | 250,000 | 251,000 | 325 | 1,255 |
| 2007-07-03 | 266,000 | 269,000 | 265,000 | 265,000 | 71 | 1,325 |
| 2007-07-02 | 270,000 | 271,000 | 265,000 | 265,000 | 82 | 1,325 |
| 2007-06-29 | 271,000 | 278,000 | 265,000 | 269,000 | 173 | 1,345 |
| 2007-06-28 | 265,000 | 275,000 | 263,000 | 275,000 | 289 | 1,375 |
| 2007-06-27 | 270,000 | 270,000 | 261,000 | 265,000 | 228 | 1,325 |
| 2007-06-26 | 276,000 | 292,000 | 263,000 | 269,000 | 971 | 1,345 |
| 2007-06-25 | 279,000 | 281,000 | 276,000 | 278,000 | 168 | 1,390 |
| 2007-06-22 | 284,000 | 286,000 | 278,000 | 280,000 | 204 | 1,400 |
| 2007-06-21 | 285,000 | 285,000 | 282,000 | 284,000 | 182 | 1,420 |
| 2007-06-20 | 289,000 | 292,000 | 282,000 | 287,000 | 287 | 1,435 |
| 2007-06-19 | 289,000 | 298,000 | 287,000 | 291,000 | 376 | 1,455 |
| 2007-06-18 | 295,000 | 296,000 | 289,000 | 290,000 | 315 | 1,450 |
| 2007-06-15 | 299,000 | 301,000 | 292,000 | 294,000 | 583 | 1,470 |
| 2007-06-14 | 286,000 | 303,000 | 284,000 | 295,000 | 884 | 1,475 |
| 2007-06-13 | 287,000 | 289,000 | 284,000 | 286,000 | 300 | 1,430 |
| 2007-06-12 | 290,000 | 294,000 | 286,000 | 287,000 | 356 | 1,435 |
| 2007-06-11 | 301,000 | 310,000 | 287,000 | 287,000 | 1,369 | 1,435 |
| 2007-06-08 | 291,000 | 316,000 | 286,000 | 295,000 | 2,575 | 1,475 |
| 2007-06-07 | 295,000 | 300,000 | 294,000 | 296,000 | 390 | 1,480 |
| 2007-06-06 | 294,000 | 306,000 | 293,000 | 301,000 | 530 | 1,505 |
| 2007-06-05 | 311,000 | 311,000 | 297,000 | 298,000 | 447 | 1,490 |
| 2007-06-04 | 315,000 | 320,000 | 302,000 | 306,000 | 750 | 1,530 |
| 2007-06-01 | 302,000 | 317,000 | 299,000 | 311,000 | 1,441 | 1,555 |
| 2007-05-31 | 295,000 | 303,000 | 291,000 | 301,000 | 501 | 1,505 |
| 2007-05-30 | 301,000 | 306,000 | 288,000 | 293,000 | 618 | 1,465 |
| 2007-05-29 | 296,000 | 304,000 | 292,000 | 301,000 | 665 | 1,505 |
| 2007-05-28 | 293,000 | 298,000 | 288,000 | 296,000 | 884 | 1,480 |
| 2007-05-25 | 285,000 | 292,000 | 280,000 | 290,000 | 500 | 1,450 |
| 2007-05-24 | 290,000 | 294,000 | 279,000 | 284,000 | 818 | 1,420 |
| 2007-05-23 | 296,000 | 303,000 | 288,000 | 290,000 | 1,258 | 1,450 |
| 2007-05-22 | 275,000 | 308,000 | 275,000 | 297,000 | 3,015 | 1,485 |
| 2007-05-21 | 284,000 | 288,000 | 271,000 | 274,000 | 1,130 | 1,370 |
| 2007-05-18 | 308,000 | 309,000 | 281,000 | 284,000 | 1,469 | 1,420 |
| 2007-05-17 | 320,000 | 329,000 | 300,000 | 310,000 | 1,572 | 1,550 |
| 2007-05-16 | 325,000 | 334,000 | 314,000 | 323,000 | 1,799 | 1,615 |
| 2007-05-15 | 318,000 | 341,000 | 304,000 | 310,000 | 4,391 | 1,550 |
| 2007-05-14 | 345,000 | 347,000 | 307,000 | 319,000 | 3,662 | 1,595 |
| 2007-05-11 | 305,000 | 345,000 | 298,000 | 340,000 | 6,555 | 1,700 |
| 2007-05-10 | 311,000 | 318,000 | 297,000 | 304,000 | 3,106 | 1,520 |
| 2007-05-09 | 285,000 | 327,000 | 282,000 | 307,000 | 4,837 | 1,535 |
| 2007-05-08 | 294,000 | 297,000 | 282,000 | 289,000 | 1,193 | 1,445 |
| 2007-05-07 | 285,000 | 299,000 | 279,000 | 294,000 | 1,110 | 1,470 |
| 2007-05-02 | 291,000 | 296,000 | 282,000 | 285,000 | 1,385 | 1,425 |
| 2007-05-01 | 273,000 | 304,000 | 263,000 | 295,000 | 4,130 | 1,475 |
| 2007-04-27 | 284,000 | 286,000 | 261,000 | 268,000 | 1,496 | 1,340 |
| 2007-04-26 | 305,000 | 317,000 | 274,000 | 280,000 | 4,086 | 1,400 |
| 2007-04-25 | 284,000 | 314,000 | 277,000 | 308,000 | 7,561 | 1,540 |
| 2007-04-24 | 265,000 | 280,000 | 262,000 | 274,000 | 2,724 | 1,370 |
| 2007-04-23 | 281,000 | 290,000 | 266,000 | 268,000 | 3,491 | 1,340 |
| 2007-04-20 | 283,000 | 300,000 | 264,000 | 281,000 | 6,879 | 1,405 |
| 2007-04-19 | 309,000 | 322,000 | 271,000 | 273,000 | 4,571 | 1,365 |
| 2007-04-18 | 370,000 | 380,000 | 298,000 | 310,000 | 6,520 | 1,550 |
| 2007-04-17 | 374,000 | 410,000 | 334,000 | 355,000 | 12,931 | 1,775 |
| 2007-04-16 | 333,000 | 364,000 | 330,000 | 364,000 | 7,321 | 1,820 |
| 2007-04-13 | 325,000 | 351,000 | 296,000 | 314,000 | 8,440 | 1,570 |
| 2007-04-12 | 268,000 | 315,000 | 268,000 | 315,000 | 3,949 | 1,575 |
| 2007-04-11 | 352,000 | 353,000 | 273,000 | 275,000 | 5,067 | 1,375 |
| 2007-04-10 | 280,000 | 322,000 | 273,000 | 322,000 | 6,717 | 1,610 |
| 2007-04-09 | 240,000 | 282,000 | 233,000 | 282,000 | 4,140 | 1,410 |
| 2007-04-06 | 245,000 | 248,000 | 231,000 | 242,000 | 1,105 | 1,210 |
| 2007-04-05 | 251,000 | 262,000 | 241,000 | 241,000 | 3,098 | 1,205 |
| 2007-04-04 | 236,000 | 258,000 | 221,000 | 255,000 | 3,567 | 1,275 |
| 2007-04-03 | 214,000 | 235,000 | 209,000 | 232,000 | 2,291 | 1,160 |
| 2007-04-02 | 224,000 | 226,000 | 205,000 | 208,000 | 607 | 1,040 |
| 2007-03-30 | 238,000 | 238,000 | 218,000 | 220,000 | 1,096 | 1,100 |
| 2007-03-29 | 214,000 | 243,000 | 207,000 | 229,000 | 3,000 | 1,145 |
| 2007-03-28 | 196,000 | 216,000 | 192,000 | 206,000 | 1,553 | 1,030 |
| 2007-03-27 | 198,000 | 204,000 | 195,000 | 196,000 | 324 | 980 |
| 2007-03-26 | 196,000 | 205,000 | 192,000 | 199,000 | 437 | 995 |
| 2007-03-23 | 204,000 | 208,000 | 194,000 | 197,000 | 458 | 985 |
| 2007-03-22 | 200,000 | 215,000 | 197,000 | 204,000 | 1,277 | 1,020 |
| 2007-03-20 | 196,000 | 200,000 | 189,000 | 197,000 | 400 | 985 |
| 2007-03-19 | 196,000 | 201,000 | 190,000 | 194,000 | 283 | 970 |
| 2007-03-16 | 208,000 | 208,000 | 198,000 | 199,000 | 422 | 995 |
| 2007-03-15 | 213,000 | 214,000 | 205,000 | 206,000 | 561 | 1,030 |
| 2007-03-14 | 209,000 | 212,000 | 200,000 | 205,000 | 1,880 | 1,025 |
| 2007-03-13 | 203,000 | 244,000 | 200,000 | 225,000 | 5,954 | 1,125 |
| 2007-03-12 | 202,000 | 205,000 | 192,000 | 205,000 | 520 | 1,025 |
| 2007-03-09 | 208,000 | 208,000 | 200,000 | 201,000 | 233 | 1,005 |
| 2007-03-08 | 204,000 | 208,000 | 200,000 | 207,000 | 226 | 1,035 |
| 2007-03-07 | 216,000 | 219,000 | 204,000 | 206,000 | 396 | 1,030 |
| 2007-03-06 | 201,000 | 215,000 | 200,000 | 214,000 | 694 | 1,070 |
| 2007-03-05 | 212,000 | 215,000 | 196,000 | 203,000 | 648 | 1,015 |
| 2007-03-02 | 216,000 | 225,000 | 212,000 | 216,000 | 1,120 | 1,080 |
| 2007-03-01 | 229,000 | 236,000 | 209,000 | 218,000 | 1,644 | 1,090 |
| 2007-02-28 | 212,000 | 234,000 | 212,000 | 225,000 | 2,565 | 1,125 |
| 2007-02-27 | 237,000 | 254,000 | 237,000 | 252,000 | 2,938 | 1,260 |
| 2007-02-26 | 233,000 | 240,000 | 230,000 | 235,000 | 1,082 | 1,175 |
| 2007-02-23 | 240,000 | 243,000 | 232,000 | 233,000 | 755 | 1,165 |
| 2007-02-22 | 240,000 | 250,000 | 234,000 | 237,000 | 1,884 | 1,185 |
| 2007-02-21 | 242,000 | 247,000 | 231,000 | 240,000 | 1,351 | 1,200 |
| 2007-02-20 | 237,000 | 257,000 | 233,000 | 242,000 | 2,657 | 1,210 |
| 2007-02-19 | 255,000 | 262,000 | 240,000 | 240,000 | 1,647 | 1,200 |
| 2007-02-16 | 267,000 | 273,000 | 261,000 | 265,000 | 3,341 | 1,325 |
| 2007-02-15 | 277,000 | 283,000 | 262,000 | 263,000 | 4,321 | 1,315 |
| 2007-02-14 | 272,000 | 303,000 | 255,000 | 293,000 | 9,938 | 1,465 |
| 2007-02-13 | 296,000 | 314,000 | 264,000 | 264,000 | 6,281 | 1,320 |
| 2007-02-09 | 330,000 | 335,000 | 295,000 | 295,000 | 7,068 | 1,475 |
| 2007-02-08 | 333,000 | 353,000 | 328,000 | 345,000 | 10,063 | 1,725 |
| 2007-02-07 | 415,000 | 438,000 | 374,000 | 393,000 | 6,789 | 1,965 |
分割・併合履歴 ： [2013-01-29]1株→200株
