3070 (株)アマガサ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 67,800 | 69,000 | 67,000 | 69,000 | 4 | 345 |
| 2008-12-24 | 81,000 | 81,000 | 71,000 | 71,000 | 19 | 355 |
| 2008-12-22 | 81,000 | 81,000 | 77,500 | 81,000 | 35 | 405 |
| 2008-12-19 | 74,000 | 78,000 | 71,000 | 71,000 | 27 | 355 |
| 2008-12-18 | 67,000 | 72,000 | 67,000 | 72,000 | 33 | 360 |
| 2008-12-17 | 64,000 | 67,000 | 64,000 | 67,000 | 14 | 335 |
| 2008-12-16 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2008-12-15 | 60,000 | 62,000 | 59,000 | 62,000 | 10 | 310 |
| 2008-12-12 | 53,500 | 59,000 | 53,500 | 59,000 | 32 | 295 |
| 2008-12-11 | 54,000 | 54,000 | 54,000 | 54,000 | 16 | 270 |
| 2008-12-08 | 51,000 | 51,000 | 51,000 | 51,000 | 9 | 255 |
| 2008-12-05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2008-12-04 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2008-12-03 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2008-12-01 | 52,000 | 52,000 | 52,000 | 52,000 | 6 | 260 |
| 2008-11-26 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2008-11-25 | 54,500 | 55,000 | 54,500 | 55,000 | 12 | 275 |
| 2008-11-21 | 53,500 | 55,000 | 53,500 | 55,000 | 4 | 275 |
| 2008-11-20 | 57,000 | 57,000 | 57,000 | 57,000 | 16 | 285 |
| 2008-11-19 | 54,500 | 54,500 | 53,500 | 54,000 | 4 | 270 |
| 2008-11-18 | 53,000 | 53,000 | 52,800 | 52,900 | 10 | 264.50 |
| 2008-11-17 | 52,500 | 53,000 | 52,500 | 53,000 | 2 | 265 |
| 2008-11-14 | 53,000 | 53,000 | 52,500 | 52,500 | 6 | 262.50 |
| 2008-11-13 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2008-11-12 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2008-11-11 | 53,500 | 53,500 | 53,100 | 53,100 | 3 | 265.50 |
| 2008-11-10 | 53,500 | 53,500 | 53,200 | 53,200 | 2 | 266 |
| 2008-11-07 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2008-11-06 | 52,000 | 53,000 | 52,000 | 52,000 | 19 | 260 |
| 2008-11-05 | 52,500 | 52,500 | 52,000 | 52,500 | 25 | 262.50 |
| 2008-11-04 | 48,500 | 48,500 | 48,500 | 48,500 | 13 | 242.50 |
| 2008-10-31 | 49,000 | 49,000 | 44,600 | 44,600 | 6 | 223 |
| 2008-10-29 | 43,000 | 45,500 | 43,000 | 45,500 | 6 | 227.50 |
| 2008-10-28 | 43,200 | 43,200 | 42,800 | 43,200 | 18 | 216 |
| 2008-10-27 | 44,400 | 44,800 | 44,400 | 44,800 | 2 | 224 |
| 2008-10-23 | 46,000 | 46,000 | 45,500 | 45,500 | 2 | 227.50 |
| 2008-10-22 | 50,000 | 50,000 | 49,100 | 49,100 | 4 | 245.50 |
| 2008-10-21 | 51,000 | 51,000 | 50,600 | 50,600 | 3 | 253 |
| 2008-10-20 | 49,100 | 49,100 | 48,800 | 48,800 | 24 | 244 |
| 2008-10-17 | 44,600 | 45,200 | 44,600 | 45,100 | 12 | 225.50 |
| 2008-10-16 | 44,600 | 44,600 | 44,500 | 44,600 | 4 | 223 |
| 2008-10-15 | 47,900 | 48,000 | 47,800 | 47,900 | 27 | 239.50 |
| 2008-10-14 | 44,000 | 45,500 | 44,000 | 45,500 | 27 | 227.50 |
| 2008-10-10 | 43,500 | 43,500 | 41,100 | 41,500 | 12 | 207.50 |
| 2008-10-09 | 43,000 | 45,000 | 43,000 | 43,500 | 12 | 217.50 |
| 2008-10-08 | 47,700 | 47,700 | 45,000 | 45,000 | 27 | 225 |
| 2008-10-07 | 46,500 | 49,000 | 46,500 | 49,000 | 34 | 245 |
| 2008-10-06 | 55,000 | 55,000 | 51,300 | 51,500 | 22 | 257.50 |
| 2008-10-03 | 57,000 | 57,000 | 55,000 | 55,000 | 27 | 275 |
| 2008-10-02 | 58,000 | 58,600 | 58,000 | 58,500 | 3 | 292.50 |
| 2008-09-30 | 58,500 | 58,500 | 57,500 | 58,000 | 19 | 290 |
| 2008-09-29 | 59,000 | 59,000 | 59,000 | 59,000 | 10 | 295 |
| 2008-09-26 | 57,800 | 59,000 | 57,800 | 59,000 | 4 | 295 |
| 2008-09-25 | 58,800 | 58,800 | 58,800 | 58,800 | 1 | 294 |
| 2008-09-24 | 61,000 | 61,000 | 60,300 | 60,300 | 6 | 301.50 |
| 2008-09-22 | 63,000 | 63,000 | 61,000 | 61,000 | 24 | 305 |
| 2008-09-19 | 63,200 | 64,000 | 63,000 | 63,000 | 9 | 315 |
| 2008-09-18 | 65,100 | 67,100 | 65,000 | 65,000 | 25 | 325 |
| 2008-09-17 | 59,500 | 67,000 | 59,500 | 67,000 | 43 | 335 |
| 2008-09-16 | 57,000 | 62,000 | 57,000 | 62,000 | 20 | 310 |
| 2008-09-12 | 58,000 | 58,000 | 57,000 | 57,000 | 5 | 285 |
| 2008-09-11 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 295 |
| 2008-09-09 | 58,500 | 58,500 | 58,500 | 58,500 | 4 | 292.50 |
| 2008-09-08 | 58,500 | 58,900 | 58,000 | 58,900 | 7 | 294.50 |
| 2008-09-05 | 59,500 | 61,000 | 59,500 | 61,000 | 8 | 305 |
| 2008-09-04 | 65,000 | 65,000 | 63,000 | 63,000 | 63 | 315 |
| 2008-09-03 | 65,000 | 65,500 | 65,000 | 65,000 | 6 | 325 |
| 2008-09-02 | 65,500 | 65,500 | 65,000 | 65,000 | 5 | 325 |
| 2008-08-29 | 65,000 | 65,500 | 65,000 | 65,500 | 8 | 327.50 |
| 2008-08-28 | 63,400 | 63,400 | 63,000 | 63,000 | 7 | 315 |
| 2008-08-27 | 64,900 | 64,900 | 64,400 | 64,400 | 2 | 322 |
| 2008-08-25 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2008-08-22 | 63,000 | 63,500 | 63,000 | 63,000 | 15 | 315 |
| 2008-08-21 | 63,000 | 63,000 | 60,300 | 60,300 | 11 | 301.50 |
| 2008-08-20 | 65,500 | 65,500 | 63,500 | 63,500 | 15 | 317.50 |
| 2008-08-19 | 63,000 | 63,000 | 63,000 | 63,000 | 4 | 315 |
| 2008-08-18 | 63,200 | 63,200 | 63,200 | 63,200 | 3 | 316 |
| 2008-08-14 | 63,200 | 63,200 | 63,000 | 63,000 | 37 | 315 |
| 2008-08-13 | 64,500 | 64,500 | 63,300 | 63,500 | 6 | 317.50 |
| 2008-08-12 | 64,000 | 68,000 | 64,000 | 68,000 | 14 | 340 |
| 2008-08-11 | 63,500 | 65,000 | 63,000 | 65,000 | 18 | 325 |
| 2008-08-08 | 63,900 | 64,500 | 63,000 | 63,100 | 109 | 315.50 |
| 2008-08-07 | 64,300 | 65,000 | 64,300 | 65,000 | 4 | 325 |
| 2008-08-06 | 62,000 | 63,800 | 61,500 | 63,800 | 26 | 319 |
| 2008-08-05 | 63,000 | 63,000 | 62,300 | 62,300 | 15 | 311.50 |
| 2008-08-04 | 64,100 | 65,500 | 63,600 | 65,500 | 16 | 327.50 |
| 2008-08-01 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 340 |
| 2008-07-31 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 335 |
| 2008-07-30 | 68,500 | 72,000 | 67,500 | 67,500 | 10 | 337.50 |
| 2008-07-28 | 72,000 | 72,000 | 72,000 | 72,000 | 6 | 360 |
| 2008-07-25 | 69,000 | 71,000 | 69,000 | 70,000 | 12 | 350 |
| 2008-07-24 | 68,000 | 70,000 | 68,000 | 70,000 | 10 | 350 |
| 2008-07-23 | 63,500 | 68,000 | 63,500 | 68,000 | 17 | 340 |
| 2008-07-22 | 70,000 | 70,000 | 70,000 | 70,000 | 37 | 350 |
| 2008-07-18 | 66,600 | 67,100 | 65,000 | 65,000 | 14 | 325 |
| 2008-07-17 | 66,500 | 67,000 | 66,500 | 66,600 | 17 | 333 |
| 2008-07-16 | 63,600 | 65,600 | 62,000 | 65,500 | 64 | 327.50 |
| 2008-07-15 | 72,000 | 72,000 | 67,000 | 67,000 | 75 | 335 |
| 2008-07-14 | 78,300 | 80,000 | 77,000 | 77,000 | 24 | 385 |
| 2008-07-11 | 81,600 | 81,600 | 80,000 | 80,000 | 17 | 400 |
| 2008-07-10 | 80,300 | 82,300 | 80,300 | 82,300 | 17 | 411.50 |
| 2008-07-09 | 84,000 | 84,000 | 82,200 | 82,200 | 10 | 411 |
| 2008-07-08 | 82,600 | 84,800 | 82,600 | 83,000 | 45 | 415 |
| 2008-07-07 | 82,600 | 83,000 | 82,100 | 82,600 | 17 | 413 |
| 2008-07-04 | 81,600 | 82,100 | 81,000 | 82,000 | 26 | 410 |
| 2008-07-03 | 84,000 | 84,000 | 81,000 | 82,000 | 27 | 410 |
| 2008-07-02 | 85,000 | 85,000 | 84,000 | 84,000 | 22 | 420 |
| 2008-07-01 | 85,000 | 87,000 | 85,000 | 85,500 | 32 | 427.50 |
| 2008-06-30 | 84,200 | 84,800 | 83,400 | 84,000 | 27 | 420 |
| 2008-06-27 | 88,500 | 88,500 | 83,300 | 83,300 | 38 | 416.50 |
| 2008-06-26 | 92,700 | 92,700 | 90,000 | 90,000 | 13 | 450 |
| 2008-06-25 | 92,000 | 93,800 | 88,000 | 88,500 | 37 | 442.50 |
| 2008-06-24 | 94,500 | 94,500 | 91,600 | 91,600 | 21 | 458 |
| 2008-06-23 | 95,100 | 96,000 | 91,100 | 94,500 | 57 | 472.50 |
| 2008-06-20 | 102,000 | 102,000 | 98,200 | 99,000 | 35 | 495 |
| 2008-06-19 | 100,000 | 101,000 | 98,500 | 100,000 | 44 | 500 |
| 2008-06-18 | 105,000 | 116,000 | 99,900 | 102,000 | 262 | 510 |
| 2008-06-17 | 97,000 | 106,000 | 96,500 | 106,000 | 157 | 530 |
| 2008-06-16 | 98,000 | 99,000 | 95,000 | 95,500 | 60 | 477.50 |
| 2008-06-13 | 102,000 | 103,000 | 96,600 | 100,000 | 59 | 500 |
| 2008-06-12 | 105,000 | 105,000 | 99,500 | 100,000 | 53 | 500 |
| 2008-06-11 | 109,000 | 109,000 | 98,500 | 109,000 | 175 | 545 |
| 2008-06-10 | 118,000 | 120,000 | 107,000 | 107,000 | 130 | 535 |
| 2008-06-09 | 116,000 | 121,000 | 111,000 | 121,000 | 152 | 605 |
| 2008-06-06 | 141,000 | 148,000 | 116,000 | 127,000 | 908 | 635 |
| 2008-06-05 | 112,000 | 129,000 | 112,000 | 129,000 | 668 | 645 |
| 2008-06-04 | 106,000 | 109,000 | 105,000 | 109,000 | 72 | 545 |
| 2008-06-03 | 104,000 | 104,000 | 97,000 | 98,000 | 45 | 490 |
| 2008-06-02 | 110,000 | 112,000 | 97,000 | 102,000 | 153 | 510 |
| 2008-05-30 | 96,000 | 104,000 | 95,500 | 101,000 | 182 | 505 |
| 2008-05-29 | 95,000 | 100,000 | 90,300 | 90,300 | 237 | 451.50 |
| 2008-05-28 | 84,500 | 89,000 | 84,000 | 89,000 | 22 | 445 |
| 2008-05-27 | 84,000 | 84,000 | 82,400 | 84,000 | 22 | 420 |
| 2008-05-26 | 84,000 | 84,000 | 82,200 | 83,000 | 16 | 415 |
| 2008-05-23 | 83,000 | 84,000 | 82,100 | 82,100 | 24 | 410.50 |
| 2008-05-22 | 83,000 | 83,000 | 81,500 | 81,500 | 10 | 407.50 |
| 2008-05-21 | 82,000 | 84,500 | 81,600 | 84,500 | 24 | 422.50 |
| 2008-05-20 | 84,900 | 84,900 | 82,000 | 82,000 | 17 | 410 |
| 2008-05-19 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 410 |
| 2008-05-16 | 83,000 | 83,000 | 82,000 | 83,000 | 8 | 415 |
| 2008-05-15 | 82,300 | 83,600 | 81,700 | 81,700 | 16 | 408.50 |
| 2008-05-14 | 81,200 | 82,900 | 80,800 | 82,600 | 15 | 413 |
| 2008-05-13 | 81,200 | 82,800 | 80,600 | 82,800 | 52 | 414 |
| 2008-05-12 | 86,000 | 86,300 | 85,000 | 85,000 | 21 | 425 |
| 2008-05-09 | 88,000 | 88,000 | 86,500 | 86,500 | 11 | 432.50 |
| 2008-05-08 | 85,500 | 87,900 | 85,500 | 87,500 | 32 | 437.50 |
| 2008-05-07 | 82,700 | 85,900 | 82,700 | 85,900 | 38 | 429.50 |
| 2008-05-02 | 82,000 | 83,000 | 82,000 | 83,000 | 13 | 415 |
| 2008-05-01 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 405 |
| 2008-04-30 | 80,400 | 82,000 | 80,300 | 82,000 | 18 | 410 |
| 2008-04-28 | 82,800 | 83,000 | 81,800 | 82,000 | 15 | 410 |
| 2008-04-25 | 82,000 | 82,100 | 82,000 | 82,000 | 11 | 410 |
| 2008-04-24 | 81,700 | 81,700 | 80,500 | 81,200 | 9 | 406 |
| 2008-04-23 | 81,000 | 81,700 | 80,600 | 81,700 | 14 | 408.50 |
| 2008-04-22 | 81,500 | 81,500 | 81,000 | 81,000 | 15 | 405 |
| 2008-04-21 | 85,000 | 85,000 | 83,000 | 83,000 | 19 | 415 |
| 2008-04-18 | 80,400 | 81,500 | 80,400 | 81,000 | 9 | 405 |
| 2008-04-17 | 81,200 | 82,000 | 81,200 | 81,500 | 8 | 407.50 |
| 2008-04-16 | 81,000 | 81,200 | 80,500 | 81,200 | 47 | 406 |
| 2008-04-15 | 82,000 | 82,000 | 81,100 | 81,200 | 20 | 406 |
| 2008-04-14 | 83,000 | 83,000 | 80,600 | 82,000 | 27 | 410 |
| 2008-04-11 | 85,000 | 85,000 | 84,500 | 85,000 | 8 | 425 |
| 2008-04-10 | 80,200 | 85,000 | 80,200 | 85,000 | 33 | 425 |
| 2008-04-09 | 83,200 | 83,200 | 81,000 | 81,000 | 10 | 405 |
| 2008-04-08 | 85,000 | 85,000 | 83,100 | 83,200 | 10 | 416 |
| 2008-04-07 | 85,000 | 87,000 | 85,000 | 87,000 | 2 | 435 |
| 2008-04-04 | 85,000 | 85,000 | 85,000 | 85,000 | 3 | 425 |
| 2008-04-03 | 87,800 | 87,800 | 83,300 | 86,000 | 15 | 430 |
| 2008-04-02 | 87,900 | 88,800 | 86,800 | 88,800 | 16 | 444 |
| 2008-04-01 | 86,700 | 86,700 | 82,700 | 86,500 | 10 | 432.50 |
| 2008-03-31 | 89,700 | 89,700 | 89,700 | 89,700 | 1 | 448.50 |
| 2008-03-28 | 85,800 | 87,700 | 85,700 | 87,700 | 3 | 438.50 |
| 2008-03-27 | 87,600 | 87,600 | 87,500 | 87,500 | 2 | 437.50 |
| 2008-03-26 | 88,000 | 88,000 | 87,600 | 87,600 | 2 | 438 |
| 2008-03-25 | 91,000 | 91,000 | 91,000 | 91,000 | 12 | 455 |
| 2008-03-24 | 85,000 | 87,000 | 85,000 | 87,000 | 8 | 435 |
| 2008-03-21 | 92,000 | 92,000 | 92,000 | 92,000 | 13 | 460 |
| 2008-03-19 | 81,100 | 83,000 | 81,100 | 83,000 | 12 | 415 |
| 2008-03-18 | 80,000 | 80,500 | 80,000 | 80,500 | 10 | 402.50 |
| 2008-03-17 | 87,000 | 87,000 | 82,000 | 84,000 | 30 | 420 |
| 2008-03-14 | 91,600 | 94,900 | 91,600 | 92,000 | 18 | 460 |
| 2008-03-13 | 93,500 | 93,500 | 93,500 | 93,500 | 4 | 467.50 |
| 2008-03-12 | 97,000 | 97,000 | 97,000 | 97,000 | 3 | 485 |
| 2008-03-11 | 94,000 | 95,000 | 91,000 | 95,000 | 16 | 475 |
| 2008-03-10 | 96,000 | 100,000 | 95,000 | 100,000 | 29 | 500 |
| 2008-03-07 | 95,000 | 100,000 | 95,000 | 100,000 | 41 | 500 |
| 2008-03-05 | 97,000 | 97,000 | 94,500 | 95,000 | 17 | 475 |
| 2008-03-04 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 490 |
| 2008-03-03 | 98,000 | 98,000 | 98,000 | 98,000 | 9 | 490 |
| 2008-02-29 | 100,000 | 100,000 | 99,500 | 100,000 | 11 | 500 |
| 2008-02-28 | 100,000 | 102,000 | 99,000 | 102,000 | 17 | 510 |
| 2008-02-27 | 99,300 | 100,000 | 98,000 | 99,000 | 11 | 495 |
| 2008-02-26 | 100,000 | 100,000 | 99,300 | 99,400 | 21 | 497 |
| 2008-02-25 | 99,900 | 102,000 | 99,900 | 102,000 | 4 | 510 |
| 2008-02-22 | 99,100 | 101,000 | 99,100 | 101,000 | 14 | 505 |
| 2008-02-21 | 101,000 | 104,000 | 101,000 | 104,000 | 19 | 520 |
| 2008-02-20 | 108,000 | 108,000 | 99,200 | 99,200 | 22 | 496 |
| 2008-02-19 | 108,000 | 108,000 | 102,000 | 104,000 | 19 | 520 |
| 2008-02-18 | 103,000 | 107,000 | 103,000 | 107,000 | 28 | 535 |
| 2008-02-15 | 93,500 | 102,000 | 93,500 | 102,000 | 28 | 510 |
| 2008-02-14 | 96,900 | 97,500 | 96,900 | 97,500 | 10 | 487.50 |
| 2008-02-13 | 98,200 | 98,200 | 96,300 | 97,000 | 14 | 485 |
| 2008-02-12 | 94,700 | 95,200 | 94,700 | 95,200 | 23 | 476 |
| 2008-02-08 | 98,000 | 98,100 | 95,500 | 95,700 | 13 | 478.50 |
| 2008-02-07 | 96,500 | 97,000 | 96,500 | 97,000 | 4 | 485 |
| 2008-02-06 | 98,000 | 98,000 | 95,500 | 96,100 | 25 | 480.50 |
| 2008-02-05 | 96,900 | 99,000 | 96,700 | 99,000 | 17 | 495 |
| 2008-02-04 | 100,000 | 102,000 | 98,600 | 98,600 | 27 | 493 |
| 2008-02-01 | 92,000 | 98,500 | 92,000 | 98,000 | 59 | 490 |
| 2008-01-31 | 91,500 | 93,000 | 87,000 | 93,000 | 25 | 465 |
| 2008-01-30 | 92,300 | 93,500 | 92,000 | 92,000 | 21 | 460 |
| 2008-01-29 | 92,200 | 94,000 | 92,000 | 94,000 | 11 | 470 |
| 2008-01-28 | 90,200 | 95,000 | 90,200 | 92,000 | 28 | 460 |
| 2008-01-25 | 86,600 | 90,300 | 86,600 | 90,300 | 7 | 451.50 |
| 2008-01-24 | 81,000 | 89,000 | 81,000 | 87,600 | 29 | 438 |
| 2008-01-23 | 80,600 | 82,300 | 80,000 | 82,000 | 37 | 410 |
| 2008-01-22 | 85,000 | 86,200 | 82,100 | 82,100 | 22 | 410.50 |
| 2008-01-21 | 91,700 | 92,000 | 88,000 | 89,900 | 42 | 449.50 |
| 2008-01-18 | 78,500 | 89,500 | 78,500 | 89,500 | 57 | 447.50 |
| 2008-01-17 | 89,600 | 89,600 | 81,700 | 83,500 | 80 | 417.50 |
| 2008-01-16 | 81,600 | 82,800 | 81,600 | 81,600 | 127 | 408 |
| 2008-01-15 | 102,000 | 106,000 | 91,300 | 91,600 | 93 | 458 |
| 2008-01-11 | 113,000 | 114,000 | 103,000 | 107,000 | 49 | 535 |
| 2008-01-10 | 115,000 | 115,000 | 109,000 | 109,000 | 34 | 545 |
| 2008-01-09 | 110,000 | 115,000 | 105,000 | 115,000 | 110 | 575 |
| 2008-01-08 | 117,000 | 118,000 | 113,000 | 115,000 | 20 | 575 |
| 2008-01-07 | 118,000 | 122,000 | 116,000 | 116,000 | 26 | 580 |
| 2008-01-04 | 124,000 | 128,000 | 121,000 | 123,000 | 24 | 615 |
分割・併合履歴 ： [2013-01-29]1株→200株
