3070 (株)アマガサ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 239,900 | 239,900 | 239,900 | 239,900 | 1 | 1,199.50 |
| 2010-12-20 | 248,900 | 248,900 | 248,000 | 248,000 | 11 | 1,240 |
| 2010-12-17 | 206,000 | 218,900 | 206,000 | 218,900 | 3 | 1,094.50 |
| 2010-12-13 | 200,000 | 205,000 | 200,000 | 205,000 | 2 | 1,025 |
| 2010-12-09 | 200,000 | 205,000 | 200,000 | 205,000 | 3 | 1,025 |
| 2010-12-08 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2010-11-22 | 184,100 | 184,100 | 184,100 | 184,100 | 5 | 920.50 |
| 2010-11-18 | 179,900 | 180,000 | 179,900 | 180,000 | 8 | 900 |
| 2010-11-10 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 860 |
| 2010-11-09 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 855 |
| 2010-10-28 | 171,000 | 171,000 | 171,000 | 171,000 | 2 | 855 |
| 2010-10-21 | 188,000 | 188,000 | 183,000 | 183,000 | 2 | 915 |
| 2010-10-20 | 196,500 | 196,500 | 196,500 | 196,500 | 7 | 982.50 |
| 2010-10-19 | 181,500 | 184,500 | 181,500 | 184,500 | 6 | 922.50 |
| 2010-10-14 | 180,700 | 180,700 | 176,700 | 176,700 | 3 | 883.50 |
| 2010-10-13 | 188,700 | 188,700 | 188,700 | 188,700 | 1 | 943.50 |
| 2010-10-12 | 180,800 | 180,800 | 180,800 | 180,800 | 1 | 904 |
| 2010-10-08 | 192,800 | 192,800 | 192,800 | 192,800 | 3 | 964 |
| 2010-10-06 | 196,800 | 196,800 | 196,800 | 196,800 | 3 | 984 |
| 2010-09-21 | 211,800 | 211,800 | 211,800 | 211,800 | 4 | 1,059 |
| 2010-09-17 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 1,050 |
| 2010-09-14 | 207,100 | 207,200 | 206,000 | 206,000 | 11 | 1,030 |
| 2010-09-13 | 206,200 | 206,200 | 206,200 | 206,200 | 3 | 1,031 |
| 2010-09-03 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2010-08-25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2010-08-20 | 238,800 | 238,800 | 238,800 | 238,800 | 4 | 1,194 |
| 2010-08-19 | 234,500 | 238,900 | 234,500 | 238,900 | 2 | 1,194.50 |
| 2010-08-16 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 1,100 |
| 2010-08-13 | 220,300 | 220,300 | 220,300 | 220,300 | 1 | 1,101.50 |
| 2010-08-10 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 1,200 |
| 2010-08-09 | 250,000 | 250,000 | 240,000 | 240,000 | 2 | 1,200 |
| 2010-08-06 | 240,000 | 250,000 | 240,000 | 250,000 | 2 | 1,250 |
| 2010-07-30 | 225,100 | 233,900 | 225,100 | 233,900 | 2 | 1,169.50 |
| 2010-07-26 | 225,100 | 225,100 | 225,100 | 225,100 | 1 | 1,125.50 |
| 2010-07-20 | 234,000 | 234,000 | 234,000 | 234,000 | 13 | 1,170 |
| 2010-07-16 | 225,500 | 225,500 | 225,500 | 225,500 | 5 | 1,127.50 |
| 2010-07-15 | 224,000 | 224,000 | 224,000 | 224,000 | 1 | 1,120 |
| 2010-07-06 | 223,600 | 223,600 | 223,600 | 223,600 | 2 | 1,118 |
| 2010-06-30 | 228,600 | 228,600 | 228,600 | 228,600 | 1 | 1,143 |
| 2010-06-21 | 240,000 | 240,000 | 240,000 | 240,000 | 4 | 1,200 |
| 2010-06-18 | 239,000 | 239,900 | 239,000 | 239,900 | 2 | 1,199.50 |
| 2010-06-15 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 1,150 |
| 2010-06-14 | 228,000 | 228,000 | 220,000 | 220,000 | 5 | 1,100 |
| 2010-06-02 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2010-05-26 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2010-05-25 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2010-05-24 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 1,175 |
| 2010-05-21 | 243,000 | 243,000 | 243,000 | 243,000 | 1 | 1,215 |
| 2010-05-20 | 263,500 | 263,500 | 263,500 | 263,500 | 5 | 1,317.50 |
| 2010-05-19 | 243,500 | 243,500 | 243,500 | 243,500 | 2 | 1,217.50 |
| 2010-05-13 | 240,100 | 240,300 | 240,100 | 240,300 | 2 | 1,201.50 |
| 2010-05-12 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 1,300 |
| 2010-05-11 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 1,300 |
| 2010-05-10 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 1,300 |
| 2010-04-30 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 1,300 |
| 2010-04-23 | 290,000 | 290,000 | 290,000 | 290,000 | 11 | 1,450 |
| 2010-04-22 | 289,900 | 290,000 | 280,000 | 280,000 | 17 | 1,400 |
| 2010-04-21 | 259,900 | 284,000 | 259,900 | 284,000 | 18 | 1,420 |
| 2010-04-20 | 255,000 | 260,000 | 255,000 | 260,000 | 5 | 1,300 |
| 2010-04-19 | 280,000 | 280,000 | 255,000 | 255,000 | 41 | 1,275 |
| 2010-04-15 | 246,500 | 246,500 | 246,500 | 246,500 | 1 | 1,232.50 |
| 2010-04-13 | 246,500 | 246,500 | 246,500 | 246,500 | 2 | 1,232.50 |
| 2010-04-09 | 260,000 | 260,000 | 250,100 | 250,100 | 2 | 1,250.50 |
| 2010-04-06 | 285,000 | 285,000 | 275,000 | 275,000 | 11 | 1,375 |
| 2010-04-05 | 270,000 | 289,900 | 269,000 | 269,000 | 21 | 1,345 |
| 2010-04-02 | 266,000 | 280,000 | 266,000 | 279,000 | 29 | 1,395 |
| 2010-03-30 | 260,000 | 260,000 | 260,000 | 260,000 | 5 | 1,300 |
| 2010-03-23 | 235,000 | 235,000 | 235,000 | 235,000 | 5 | 1,175 |
| 2010-03-19 | 233,800 | 233,800 | 233,800 | 233,800 | 3 | 1,169 |
| 2010-03-18 | 234,000 | 234,000 | 234,000 | 234,000 | 1 | 1,170 |
| 2010-03-12 | 230,000 | 235,000 | 230,000 | 235,000 | 2 | 1,175 |
| 2010-03-11 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 1,175 |
| 2010-03-08 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 1,175 |
| 2010-03-05 | 217,000 | 217,000 | 217,000 | 217,000 | 5 | 1,085 |
| 2010-03-03 | 221,000 | 221,000 | 221,000 | 221,000 | 1 | 1,105 |
| 2010-03-02 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2010-03-01 | 230,000 | 235,000 | 230,000 | 235,000 | 2 | 1,175 |
| 2010-02-25 | 225,000 | 225,000 | 220,000 | 220,000 | 2 | 1,100 |
| 2010-02-24 | 245,000 | 245,000 | 245,000 | 245,000 | 1 | 1,225 |
| 2010-02-23 | 235,100 | 235,100 | 235,100 | 235,100 | 1 | 1,175.50 |
| 2010-02-22 | 249,900 | 249,900 | 249,900 | 249,900 | 6 | 1,249.50 |
| 2010-02-19 | 227,000 | 231,000 | 227,000 | 231,000 | 2 | 1,155 |
| 2010-02-17 | 222,600 | 222,700 | 222,600 | 222,700 | 2 | 1,113.50 |
| 2010-02-12 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 1,110 |
| 2010-02-05 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 1,125 |
| 2010-02-02 | 255,000 | 255,000 | 255,000 | 255,000 | 2 | 1,275 |
| 2010-02-01 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 1,250 |
| 2010-01-20 | 260,000 | 265,000 | 259,900 | 265,000 | 9 | 1,325 |
| 2010-01-19 | 264,000 | 264,000 | 250,000 | 250,000 | 8 | 1,250 |
| 2010-01-14 | 245,000 | 245,000 | 245,000 | 245,000 | 1 | 1,225 |
| 2010-01-13 | 259,000 | 259,000 | 250,000 | 250,000 | 12 | 1,250 |
| 2010-01-12 | 260,000 | 260,000 | 260,000 | 260,000 | 4 | 1,300 |
| 2010-01-06 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 1,300 |
| 2010-01-05 | 255,000 | 255,000 | 255,000 | 255,000 | 1 | 1,275 |
分割・併合履歴 ： [2013-01-29]1株→200株
