3070 (株)アマガサ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
| 2011-12-29 | 174,000 | 174,000 | 174,000 | 174,000 | 1 | 870 |
| 2011-12-28 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 850 |
| 2011-12-27 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2011-12-26 | 173,400 | 175,000 | 169,400 | 175,000 | 3 | 875 |
| 2011-12-20 | 177,400 | 181,400 | 177,400 | 181,400 | 16 | 907 |
| 2011-12-19 | 185,400 | 185,400 | 185,400 | 185,400 | 10 | 927 |
| 2011-12-16 | 185,400 | 185,400 | 185,400 | 185,400 | 1 | 927 |
| 2011-12-15 | 185,400 | 185,400 | 185,400 | 185,400 | 4 | 927 |
| 2011-12-14 | 189,700 | 189,700 | 185,400 | 185,400 | 6 | 927 |
| 2011-12-13 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 960 |
| 2011-12-07 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 965 |
| 2011-12-05 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 965 |
| 2011-12-02 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2011-11-21 | 214,000 | 214,000 | 205,100 | 205,100 | 7 | 1,025.50 |
| 2011-11-18 | 209,200 | 215,000 | 209,200 | 215,000 | 3 | 1,075 |
| 2011-11-17 | 212,000 | 212,000 | 212,000 | 212,000 | 2 | 1,060 |
| 2011-11-14 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 1,015 |
| 2011-11-07 | 202,500 | 202,500 | 202,500 | 202,500 | 1 | 1,012.50 |
| 2011-11-02 | 202,600 | 202,600 | 202,600 | 202,600 | 1 | 1,013 |
| 2011-10-31 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 1,125 |
| 2011-10-20 | 231,000 | 231,000 | 231,000 | 231,000 | 6 | 1,155 |
| 2011-10-19 | 191,000 | 191,000 | 191,000 | 191,000 | 2 | 955 |
| 2011-10-18 | 184,500 | 184,500 | 184,500 | 184,500 | 1 | 922.50 |
| 2011-10-12 | 180,100 | 180,100 | 180,100 | 180,100 | 1 | 900.50 |
| 2011-10-05 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2011-09-30 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 860 |
| 2011-09-29 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 860 |
| 2011-09-20 | 192,500 | 192,500 | 192,500 | 192,500 | 4 | 962.50 |
| 2011-09-16 | 192,100 | 192,500 | 192,100 | 192,500 | 2 | 962.50 |
| 2011-09-09 | 192,600 | 192,600 | 192,600 | 192,600 | 1 | 963 |
| 2011-09-01 | 192,600 | 192,600 | 192,600 | 192,600 | 1 | 963 |
| 2011-08-31 | 191,900 | 191,900 | 191,900 | 191,900 | 1 | 959.50 |
| 2011-08-29 | 191,900 | 191,900 | 191,900 | 191,900 | 1 | 959.50 |
| 2011-08-22 | 192,000 | 192,000 | 192,000 | 192,000 | 6 | 960 |
| 2011-08-19 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2011-08-17 | 175,000 | 180,000 | 175,000 | 180,000 | 3 | 900 |
| 2011-08-16 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 850 |
| 2011-08-12 | 166,000 | 166,000 | 166,000 | 166,000 | 1 | 830 |
| 2011-08-11 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 800 |
| 2011-08-01 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 825 |
| 2011-07-27 | 167,900 | 167,900 | 167,900 | 167,900 | 1 | 839.50 |
| 2011-07-26 | 164,900 | 164,900 | 164,900 | 164,900 | 1 | 824.50 |
| 2011-07-25 | 172,300 | 176,900 | 165,300 | 176,900 | 4 | 884.50 |
| 2011-07-20 | 188,000 | 188,000 | 188,000 | 188,000 | 13 | 940 |
| 2011-07-19 | 188,000 | 188,000 | 186,000 | 188,000 | 6 | 940 |
| 2011-07-15 | 183,300 | 183,300 | 183,300 | 183,300 | 1 | 916.50 |
| 2011-07-14 | 182,800 | 182,800 | 182,800 | 182,800 | 1 | 914 |
| 2011-07-13 | 182,600 | 182,600 | 182,600 | 182,600 | 1 | 913 |
| 2011-07-04 | 182,100 | 182,200 | 182,100 | 182,200 | 3 | 911 |
| 2011-06-28 | 182,100 | 182,100 | 182,100 | 182,100 | 1 | 910.50 |
| 2011-06-27 | 181,000 | 181,000 | 181,000 | 181,000 | 1 | 905 |
| 2011-06-20 | 199,100 | 199,100 | 199,100 | 199,100 | 5 | 995.50 |
| 2011-06-17 | 192,000 | 192,000 | 191,300 | 191,300 | 3 | 956.50 |
| 2011-06-15 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 955 |
| 2011-06-09 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 925 |
| 2011-06-06 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2011-05-26 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2011-05-20 | 206,900 | 206,900 | 206,900 | 206,900 | 7 | 1,034.50 |
| 2011-05-18 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2011-05-13 | 182,000 | 182,000 | 182,000 | 182,000 | 1 | 910 |
| 2011-05-11 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 925 |
| 2011-05-10 | 185,200 | 185,200 | 185,000 | 185,000 | 2 | 925 |
| 2011-04-21 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2011-04-20 | 199,900 | 199,900 | 199,900 | 199,900 | 7 | 999.50 |
| 2011-04-18 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 965 |
| 2011-04-11 | 191,200 | 191,200 | 190,000 | 190,000 | 6 | 950 |
| 2011-04-05 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 975 |
| 2011-04-04 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2011-03-24 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 1,050 |
| 2011-03-23 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2011-03-22 | 202,000 | 202,000 | 202,000 | 202,000 | 7 | 1,010 |
| 2011-03-18 | 191,900 | 191,900 | 191,900 | 191,900 | 1 | 959.50 |
| 2011-03-17 | 194,000 | 195,000 | 194,000 | 195,000 | 6 | 975 |
| 2011-03-16 | 198,000 | 198,000 | 197,000 | 197,000 | 6 | 985 |
| 2011-03-15 | 190,000 | 190,000 | 190,000 | 190,000 | 6 | 950 |
| 2011-03-14 | 190,000 | 190,000 | 190,000 | 190,000 | 4 | 950 |
| 2011-03-11 | 198,000 | 198,000 | 198,000 | 198,000 | 2 | 990 |
| 2011-03-10 | 198,000 | 198,000 | 198,000 | 198,000 | 2 | 990 |
| 2011-03-04 | 194,000 | 194,000 | 194,000 | 194,000 | 1 | 970 |
| 2011-02-23 | 183,700 | 183,700 | 183,700 | 183,700 | 3 | 918.50 |
| 2011-02-21 | 199,700 | 199,700 | 199,700 | 199,700 | 7 | 998.50 |
| 2011-02-18 | 202,700 | 202,700 | 200,000 | 200,200 | 9 | 1,001 |
| 2011-02-17 | 206,100 | 206,100 | 206,000 | 206,000 | 3 | 1,030 |
| 2011-02-16 | 206,000 | 206,000 | 206,000 | 206,000 | 1 | 1,030 |
| 2011-02-15 | 207,000 | 207,000 | 207,000 | 207,000 | 2 | 1,035 |
| 2011-02-14 | 206,000 | 206,000 | 206,000 | 206,000 | 2 | 1,030 |
| 2011-02-10 | 207,000 | 207,000 | 201,000 | 201,000 | 6 | 1,005 |
| 2011-02-07 | 217,000 | 217,000 | 217,000 | 217,000 | 1 | 1,085 |
| 2011-01-27 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 1,100 |
| 2011-01-20 | 240,000 | 240,000 | 233,000 | 233,000 | 6 | 1,165 |
| 2011-01-19 | 226,500 | 226,500 | 226,500 | 226,500 | 1 | 1,132.50 |
| 2011-01-13 | 225,500 | 225,500 | 225,000 | 225,000 | 2 | 1,125 |
| 2011-01-05 | 240,000 | 240,000 | 231,500 | 231,500 | 11 | 1,157.50 |
分割・併合履歴 ： [2013-01-29]1株→200株
