3070 (株)アマガサ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 266,000 | 266,000 | 266,000 | 266,000 | 1 | 1,330 |
| 2009-12-24 | 284,000 | 289,000 | 268,000 | 282,000 | 11 | 1,410 |
| 2009-12-22 | 285,000 | 285,000 | 285,000 | 285,000 | 27 | 1,425 |
| 2009-12-21 | 274,000 | 274,000 | 274,000 | 274,000 | 9 | 1,370 |
| 2009-12-18 | 265,000 | 265,000 | 252,000 | 252,000 | 26 | 1,260 |
| 2009-12-17 | 221,200 | 259,800 | 221,200 | 239,000 | 21 | 1,195 |
| 2009-12-16 | 226,000 | 239,000 | 223,000 | 223,000 | 4 | 1,115 |
| 2009-12-15 | 255,000 | 255,000 | 245,000 | 245,000 | 13 | 1,225 |
| 2009-12-14 | 228,000 | 248,000 | 228,000 | 245,000 | 86 | 1,225 |
| 2009-12-11 | 216,000 | 238,000 | 216,000 | 238,000 | 62 | 1,190 |
| 2009-12-10 | 220,000 | 220,000 | 220,000 | 220,000 | 35 | 1,100 |
| 2009-12-07 | 185,000 | 208,000 | 185,000 | 208,000 | 27 | 1,040 |
| 2009-12-04 | 185,000 | 185,000 | 185,000 | 185,000 | 3 | 925 |
| 2009-12-03 | 190,000 | 198,000 | 190,000 | 190,000 | 6 | 950 |
| 2009-12-02 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 965 |
| 2009-11-30 | 219,900 | 219,900 | 193,000 | 193,000 | 29 | 965 |
| 2009-11-20 | 191,000 | 200,000 | 191,000 | 200,000 | 6 | 1,000 |
| 2009-11-19 | 200,000 | 200,000 | 191,000 | 191,000 | 6 | 955 |
| 2009-11-18 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2009-11-17 | 195,000 | 215,000 | 195,000 | 215,000 | 41 | 1,075 |
| 2009-11-16 | 194,900 | 200,000 | 194,900 | 200,000 | 23 | 1,000 |
| 2009-11-12 | 174,000 | 174,000 | 174,000 | 174,000 | 1 | 870 |
| 2009-11-11 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2009-11-10 | 178,000 | 186,000 | 177,200 | 186,000 | 4 | 930 |
| 2009-11-09 | 177,300 | 180,000 | 177,300 | 180,000 | 2 | 900 |
| 2009-11-06 | 177,300 | 177,300 | 177,300 | 177,300 | 1 | 886.50 |
| 2009-11-04 | 178,000 | 178,000 | 178,000 | 178,000 | 2 | 890 |
| 2009-10-30 | 199,000 | 199,000 | 198,000 | 198,000 | 17 | 990 |
| 2009-10-29 | 179,000 | 179,000 | 176,000 | 176,000 | 5 | 880 |
| 2009-10-26 | 184,000 | 184,000 | 184,000 | 184,000 | 1 | 920 |
| 2009-10-23 | 200,000 | 200,000 | 178,000 | 178,000 | 2 | 890 |
| 2009-10-22 | 184,900 | 200,000 | 184,900 | 200,000 | 36 | 1,000 |
| 2009-10-20 | 173,000 | 173,000 | 170,000 | 170,000 | 6 | 850 |
| 2009-10-19 | 153,000 | 155,000 | 152,800 | 155,000 | 4 | 775 |
| 2009-10-13 | 150,100 | 150,100 | 150,100 | 150,100 | 1 | 750.50 |
| 2009-10-09 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 750 |
| 2009-10-08 | 150,000 | 151,000 | 150,000 | 151,000 | 2 | 755 |
| 2009-10-06 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 750 |
| 2009-10-05 | 140,200 | 140,300 | 140,100 | 140,100 | 3 | 700.50 |
| 2009-10-02 | 146,100 | 146,100 | 146,000 | 146,000 | 2 | 730 |
| 2009-10-01 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2009-09-28 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2009-09-24 | 177,500 | 177,500 | 177,500 | 177,500 | 7 | 887.50 |
| 2009-09-18 | 188,900 | 188,900 | 180,000 | 180,500 | 5 | 902.50 |
| 2009-09-17 | 175,100 | 189,000 | 175,100 | 189,000 | 4 | 945 |
| 2009-09-16 | 175,500 | 175,500 | 175,500 | 175,500 | 1 | 877.50 |
| 2009-09-15 | 176,000 | 176,000 | 176,000 | 176,000 | 1 | 880 |
| 2009-09-14 | 180,000 | 180,000 | 175,000 | 175,000 | 4 | 875 |
| 2009-09-09 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 900 |
| 2009-09-08 | 185,000 | 190,000 | 180,000 | 190,000 | 19 | 950 |
| 2009-09-07 | 190,000 | 197,000 | 180,000 | 180,000 | 16 | 900 |
| 2009-09-04 | 185,000 | 185,000 | 185,000 | 185,000 | 15 | 925 |
| 2009-09-03 | 150,000 | 179,000 | 150,000 | 179,000 | 30 | 895 |
| 2009-09-01 | 165,000 | 165,000 | 165,000 | 165,000 | 33 | 825 |
| 2009-08-31 | 162,900 | 162,900 | 162,900 | 162,900 | 1 | 814.50 |
| 2009-08-26 | 162,900 | 162,900 | 162,900 | 162,900 | 10 | 814.50 |
| 2009-08-25 | 160,000 | 160,000 | 160,000 | 160,000 | 21 | 800 |
| 2009-08-24 | 159,000 | 159,000 | 159,000 | 159,000 | 10 | 795 |
| 2009-08-20 | 146,900 | 146,900 | 146,600 | 146,600 | 6 | 733 |
| 2009-08-19 | 146,000 | 149,800 | 145,100 | 148,000 | 9 | 740 |
| 2009-08-18 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 725 |
| 2009-08-13 | 140,500 | 140,500 | 140,000 | 140,000 | 4 | 700 |
| 2009-08-12 | 151,000 | 151,000 | 143,000 | 144,500 | 9 | 722.50 |
| 2009-08-11 | 162,000 | 163,000 | 159,000 | 163,000 | 21 | 815 |
| 2009-08-10 | 154,500 | 162,900 | 153,000 | 155,000 | 32 | 775 |
| 2009-08-07 | 146,000 | 154,000 | 146,000 | 153,800 | 36 | 769 |
| 2009-08-06 | 134,800 | 147,000 | 134,800 | 147,000 | 98 | 735 |
| 2009-08-05 | 134,900 | 134,900 | 134,900 | 134,900 | 34 | 674.50 |
| 2009-08-04 | 126,800 | 134,900 | 126,000 | 134,900 | 27 | 674.50 |
| 2009-08-03 | 131,400 | 134,900 | 130,000 | 134,800 | 21 | 674 |
| 2009-07-31 | 125,000 | 132,000 | 120,000 | 131,500 | 23 | 657.50 |
| 2009-07-30 | 99,900 | 122,500 | 99,900 | 122,500 | 20 | 612.50 |
| 2009-07-29 | 100,700 | 102,500 | 98,500 | 102,500 | 9 | 512.50 |
| 2009-07-28 | 102,500 | 104,700 | 102,500 | 104,700 | 7 | 523.50 |
| 2009-07-24 | 118,500 | 118,500 | 118,500 | 118,500 | 10 | 592.50 |
| 2009-07-23 | 95,000 | 108,000 | 95,000 | 100,500 | 18 | 502.50 |
| 2009-07-22 | 95,000 | 98,000 | 95,000 | 98,000 | 6 | 490 |
| 2009-07-21 | 105,100 | 105,100 | 105,000 | 105,000 | 18 | 525 |
| 2009-07-17 | 91,800 | 92,700 | 91,800 | 92,700 | 2 | 463.50 |
| 2009-07-16 | 92,100 | 92,100 | 92,000 | 92,000 | 3 | 460 |
| 2009-07-15 | 94,900 | 94,900 | 94,100 | 94,100 | 2 | 470.50 |
| 2009-07-13 | 94,900 | 94,900 | 94,000 | 94,000 | 2 | 470 |
| 2009-07-10 | 96,200 | 96,200 | 96,200 | 96,200 | 1 | 481 |
| 2009-07-09 | 100,000 | 100,000 | 98,100 | 98,200 | 3 | 491 |
| 2009-07-08 | 109,500 | 110,000 | 109,000 | 110,000 | 4 | 550 |
| 2009-07-07 | 117,500 | 117,500 | 115,500 | 115,500 | 2 | 577.50 |
| 2009-07-06 | 119,500 | 119,500 | 119,500 | 119,500 | 4 | 597.50 |
| 2009-07-03 | 125,100 | 125,100 | 123,000 | 123,500 | 7 | 617.50 |
| 2009-07-02 | 131,100 | 131,100 | 127,100 | 127,100 | 3 | 635.50 |
| 2009-07-01 | 126,000 | 129,000 | 126,000 | 127,100 | 6 | 635.50 |
| 2009-06-30 | 131,000 | 132,000 | 130,000 | 130,000 | 4 | 650 |
| 2009-06-29 | 133,000 | 137,000 | 128,100 | 129,100 | 116 | 645.50 |
| 2009-06-26 | 139,000 | 139,000 | 139,000 | 139,000 | 40 | 695 |
| 2009-06-25 | 130,000 | 130,000 | 127,000 | 127,000 | 8 | 635 |
| 2009-06-24 | 135,000 | 135,000 | 135,000 | 135,000 | 90 | 675 |
| 2009-06-22 | 125,000 | 125,000 | 124,000 | 124,000 | 9 | 620 |
| 2009-06-19 | 115,000 | 120,000 | 115,000 | 120,000 | 2 | 600 |
| 2009-06-18 | 122,000 | 122,000 | 111,000 | 111,000 | 6 | 555 |
| 2009-06-17 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 640 |
| 2009-06-16 | 114,100 | 139,000 | 114,100 | 139,000 | 109 | 695 |
| 2009-06-11 | 130,000 | 130,000 | 130,000 | 130,000 | 11 | 650 |
| 2009-06-09 | 128,900 | 135,000 | 128,900 | 130,000 | 73 | 650 |
| 2009-06-08 | 118,600 | 130,000 | 118,600 | 129,000 | 155 | 645 |
| 2009-06-05 | 118,600 | 118,600 | 118,600 | 118,600 | 31 | 593 |
| 2009-05-28 | 105,000 | 105,000 | 105,000 | 105,000 | 75 | 525 |
| 2009-05-27 | 105,000 | 105,000 | 105,000 | 105,000 | 50 | 525 |
| 2009-05-26 | 115,000 | 115,000 | 105,000 | 105,000 | 31 | 525 |
| 2009-05-21 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 525 |
| 2009-05-20 | 103,600 | 105,000 | 103,600 | 105,000 | 68 | 525 |
| 2009-05-19 | 103,000 | 103,000 | 102,500 | 102,500 | 6 | 512.50 |
| 2009-05-18 | 97,300 | 105,000 | 97,000 | 105,000 | 37 | 525 |
| 2009-05-15 | 97,000 | 105,000 | 97,000 | 100,000 | 41 | 500 |
| 2009-05-14 | 97,000 | 100,000 | 90,000 | 100,000 | 23 | 500 |
| 2009-05-13 | 97,700 | 97,700 | 97,700 | 97,700 | 11 | 488.50 |
| 2009-05-12 | 95,000 | 95,000 | 94,700 | 94,700 | 2 | 473.50 |
| 2009-05-11 | 86,000 | 95,000 | 86,000 | 91,000 | 21 | 455 |
| 2009-05-08 | 80,000 | 88,900 | 80,000 | 88,900 | 20 | 444.50 |
| 2009-05-07 | 83,900 | 84,000 | 83,900 | 84,000 | 18 | 420 |
| 2009-05-01 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 370 |
| 2009-04-30 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 365 |
| 2009-04-28 | 80,000 | 80,000 | 80,000 | 80,000 | 5 | 400 |
| 2009-04-23 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 400 |
| 2009-04-20 | 80,000 | 80,000 | 80,000 | 80,000 | 16 | 400 |
| 2009-04-17 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 375 |
| 2009-04-16 | 73,500 | 75,000 | 73,500 | 75,000 | 3 | 375 |
| 2009-04-09 | 72,500 | 72,500 | 72,500 | 72,500 | 1 | 362.50 |
| 2009-04-03 | 72,000 | 72,000 | 72,000 | 72,000 | 12 | 360 |
| 2009-04-02 | 72,000 | 75,000 | 72,000 | 75,000 | 5 | 375 |
| 2009-03-27 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 360 |
| 2009-03-26 | 67,000 | 67,000 | 67,000 | 67,000 | 10 | 335 |
| 2009-03-23 | 72,000 | 72,000 | 72,000 | 72,000 | 18 | 360 |
| 2009-03-19 | 73,000 | 73,000 | 70,000 | 72,000 | 7 | 360 |
| 2009-03-18 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2009-03-16 | 70,000 | 70,000 | 68,000 | 68,000 | 4 | 340 |
| 2009-03-13 | 69,000 | 70,000 | 69,000 | 70,000 | 6 | 350 |
| 2009-03-11 | 68,000 | 68,000 | 68,000 | 68,000 | 10 | 340 |
| 2009-03-10 | 68,000 | 68,000 | 68,000 | 68,000 | 4 | 340 |
| 2009-03-09 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 342.50 |
| 2009-03-06 | 68,000 | 68,000 | 68,000 | 68,000 | 6 | 340 |
| 2009-03-05 | 68,500 | 68,500 | 68,500 | 68,500 | 3 | 342.50 |
| 2009-02-26 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 350 |
| 2009-02-25 | 72,000 | 72,000 | 70,000 | 70,000 | 5 | 350 |
| 2009-02-24 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 350 |
| 2009-02-23 | 67,000 | 70,000 | 67,000 | 70,000 | 7 | 350 |
| 2009-02-20 | 70,000 | 70,000 | 69,000 | 69,000 | 14 | 345 |
| 2009-02-19 | 71,500 | 72,000 | 71,000 | 72,000 | 8 | 360 |
| 2009-02-18 | 70,000 | 71,000 | 70,000 | 71,000 | 6 | 355 |
| 2009-02-17 | 70,500 | 70,500 | 70,000 | 70,000 | 3 | 350 |
| 2009-02-16 | 71,000 | 71,000 | 70,800 | 70,800 | 4 | 354 |
| 2009-02-13 | 70,900 | 70,900 | 70,800 | 70,800 | 2 | 354 |
| 2009-02-12 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 350 |
| 2009-02-10 | 67,100 | 67,100 | 67,100 | 67,100 | 1 | 335.50 |
| 2009-02-09 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 335 |
| 2009-02-06 | 66,000 | 66,000 | 65,000 | 65,000 | 3 | 325 |
| 2009-02-04 | 71,600 | 73,000 | 70,000 | 70,000 | 8 | 350 |
| 2009-02-03 | 70,000 | 70,000 | 70,000 | 70,000 | 7 | 350 |
| 2009-02-02 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 325 |
| 2009-01-30 | 65,000 | 65,000 | 64,000 | 64,000 | 3 | 320 |
| 2009-01-28 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2009-01-26 | 70,000 | 70,000 | 62,000 | 62,000 | 4 | 310 |
| 2009-01-20 | 79,000 | 79,000 | 71,000 | 71,000 | 13 | 355 |
| 2009-01-19 | 68,700 | 70,000 | 68,700 | 70,000 | 4 | 350 |
| 2009-01-16 | 63,500 | 68,000 | 63,500 | 68,000 | 6 | 340 |
| 2009-01-14 | 62,000 | 62,000 | 62,000 | 62,000 | 4 | 310 |
| 2009-01-13 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 310 |
| 2009-01-09 | 62,000 | 62,500 | 62,000 | 62,500 | 2 | 312.50 |
| 2009-01-08 | 60,500 | 63,000 | 60,500 | 63,000 | 17 | 315 |
| 2009-01-07 | 65,500 | 65,500 | 63,000 | 63,000 | 3 | 315 |
分割・併合履歴 ： [2013-01-29]1株→200株
