3070 (株)アマガサ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 173,900 | 183,000 | 173,900 | 181,500 | 11 | 907.50 |
| 2012-12-27 | 173,000 | 179,500 | 173,000 | 174,000 | 4 | 870 |
| 2012-12-26 | 183,000 | 183,000 | 172,500 | 172,500 | 14 | 862.50 |
| 2012-12-25 | 180,100 | 187,500 | 173,000 | 178,000 | 22 | 890 |
| 2012-12-21 | 180,000 | 190,000 | 180,000 | 188,000 | 20 | 940 |
| 2012-12-20 | 192,000 | 192,000 | 184,000 | 187,900 | 10 | 939.50 |
| 2012-12-19 | 181,600 | 192,500 | 181,600 | 186,800 | 29 | 934 |
| 2012-12-18 | 184,000 | 193,900 | 182,000 | 187,900 | 30 | 939.50 |
| 2012-12-17 | 224,000 | 224,000 | 187,100 | 196,000 | 38 | 980 |
| 2012-12-14 | 239,200 | 239,200 | 212,100 | 225,000 | 99 | 1,125 |
| 2012-12-13 | 159,200 | 199,200 | 159,200 | 199,200 | 61 | 996 |
| 2012-12-12 | 159,200 | 159,200 | 159,200 | 159,200 | 28 | 796 |
| 2012-12-11 | 129,200 | 129,200 | 129,200 | 129,200 | 1 | 646 |
| 2012-12-07 | 128,500 | 128,500 | 128,500 | 128,500 | 1 | 642.50 |
| 2012-12-04 | 128,300 | 128,300 | 127,400 | 127,400 | 2 | 637 |
| 2012-11-30 | 129,100 | 129,100 | 129,100 | 129,100 | 1 | 645.50 |
| 2012-11-20 | 129,000 | 129,000 | 128,000 | 128,000 | 8 | 640 |
| 2012-11-19 | 132,500 | 132,500 | 129,700 | 129,700 | 5 | 648.50 |
| 2012-11-12 | 132,500 | 132,500 | 132,500 | 132,500 | 2 | 662.50 |
| 2012-11-09 | 129,700 | 129,700 | 129,700 | 129,700 | 3 | 648.50 |
| 2012-10-31 | 129,700 | 129,700 | 129,700 | 129,700 | 3 | 648.50 |
| 2012-10-29 | 126,700 | 129,700 | 126,700 | 129,700 | 2 | 648.50 |
| 2012-10-22 | 129,700 | 129,700 | 129,700 | 129,700 | 5 | 648.50 |
| 2012-10-19 | 133,000 | 133,000 | 125,400 | 129,700 | 13 | 648.50 |
| 2012-10-18 | 136,000 | 136,000 | 136,000 | 136,000 | 1 | 680 |
| 2012-10-11 | 130,000 | 130,000 | 128,000 | 128,000 | 2 | 640 |
| 2012-10-05 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2012-09-25 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2012-09-24 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2012-09-21 | 129,500 | 129,500 | 129,500 | 129,500 | 1 | 647.50 |
| 2012-09-20 | 132,000 | 132,000 | 132,000 | 132,000 | 6 | 660 |
| 2012-09-19 | 132,000 | 132,200 | 132,000 | 132,100 | 3 | 660.50 |
| 2012-09-11 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 645 |
| 2012-09-06 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 650 |
| 2012-09-04 | 135,200 | 137,000 | 130,000 | 130,000 | 18 | 650 |
| 2012-09-03 | 134,900 | 134,900 | 134,900 | 134,900 | 1 | 674.50 |
| 2012-08-28 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 660 |
| 2012-08-27 | 136,000 | 136,000 | 136,000 | 136,000 | 2 | 680 |
| 2012-08-20 | 142,000 | 142,000 | 142,000 | 142,000 | 5 | 710 |
| 2012-08-17 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 690 |
| 2012-08-14 | 136,000 | 136,000 | 136,000 | 136,000 | 1 | 680 |
| 2012-08-10 | 130,000 | 133,000 | 130,000 | 133,000 | 4 | 665 |
| 2012-07-27 | 132,500 | 132,500 | 132,500 | 132,500 | 1 | 662.50 |
| 2012-07-25 | 130,100 | 132,000 | 130,100 | 132,000 | 2 | 660 |
| 2012-07-23 | 140,800 | 140,800 | 139,000 | 139,000 | 2 | 695 |
| 2012-07-20 | 142,900 | 142,900 | 142,000 | 142,000 | 13 | 710 |
| 2012-07-19 | 142,000 | 142,900 | 141,600 | 142,900 | 5 | 714.50 |
| 2012-07-18 | 143,000 | 143,000 | 143,000 | 143,000 | 2 | 715 |
| 2012-07-17 | 141,800 | 142,000 | 141,800 | 142,000 | 2 | 710 |
| 2012-07-12 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 700 |
| 2012-07-11 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 700 |
| 2012-07-10 | 139,100 | 139,100 | 139,100 | 139,100 | 2 | 695.50 |
| 2012-07-05 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2012-07-03 | 140,800 | 140,800 | 140,800 | 140,800 | 1 | 704 |
| 2012-07-02 | 138,200 | 140,800 | 138,200 | 140,800 | 3 | 704 |
| 2012-06-28 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 690 |
| 2012-06-27 | 138,100 | 138,100 | 138,100 | 138,100 | 2 | 690.50 |
| 2012-06-25 | 141,100 | 141,100 | 141,100 | 141,100 | 1 | 705.50 |
| 2012-06-22 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 705 |
| 2012-06-21 | 142,000 | 142,000 | 142,000 | 142,000 | 3 | 710 |
| 2012-06-20 | 147,300 | 147,300 | 145,000 | 145,000 | 9 | 725 |
| 2012-06-19 | 148,000 | 148,000 | 145,000 | 148,000 | 7 | 740 |
| 2012-06-18 | 147,300 | 147,300 | 145,000 | 145,000 | 11 | 725 |
| 2012-06-15 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 750 |
| 2012-06-14 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 750 |
| 2012-06-13 | 150,000 | 150,000 | 145,000 | 147,000 | 4 | 735 |
| 2012-06-12 | 151,900 | 151,900 | 151,900 | 151,900 | 2 | 759.50 |
| 2012-06-08 | 149,300 | 149,300 | 149,300 | 149,300 | 1 | 746.50 |
| 2012-06-07 | 147,600 | 147,600 | 147,600 | 147,600 | 1 | 738 |
| 2012-06-01 | 143,100 | 149,100 | 143,100 | 149,100 | 11 | 745.50 |
| 2012-05-30 | 150,100 | 150,100 | 150,100 | 150,100 | 2 | 750.50 |
| 2012-05-29 | 150,100 | 150,100 | 150,100 | 150,100 | 1 | 750.50 |
| 2012-05-21 | 158,900 | 158,900 | 158,900 | 158,900 | 6 | 794.50 |
| 2012-05-18 | 158,700 | 158,700 | 158,000 | 158,000 | 3 | 790 |
| 2012-05-17 | 158,700 | 158,700 | 158,700 | 158,700 | 1 | 793.50 |
| 2012-05-15 | 152,700 | 152,700 | 152,600 | 152,600 | 2 | 763 |
| 2012-05-07 | 151,100 | 151,100 | 151,100 | 151,100 | 2 | 755.50 |
| 2012-04-25 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2012-04-24 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2012-04-23 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2012-04-20 | 160,000 | 160,000 | 160,000 | 160,000 | 8 | 800 |
| 2012-04-19 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 805 |
| 2012-04-18 | 159,700 | 160,000 | 159,700 | 160,000 | 2 | 800 |
| 2012-04-16 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 770 |
| 2012-04-13 | 150,000 | 154,000 | 150,000 | 154,000 | 2 | 770 |
| 2012-04-12 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 750 |
| 2012-04-11 | 147,700 | 147,700 | 147,700 | 147,700 | 1 | 738.50 |
| 2012-04-10 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 740 |
| 2012-04-03 | 150,400 | 150,400 | 150,400 | 150,400 | 1 | 752 |
| 2012-03-30 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 750 |
| 2012-03-29 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 750 |
| 2012-03-28 | 150,300 | 150,300 | 150,300 | 150,300 | 3 | 751.50 |
| 2012-03-26 | 165,000 | 165,000 | 153,000 | 153,000 | 4 | 765 |
| 2012-03-23 | 155,000 | 155,000 | 154,000 | 154,000 | 6 | 770 |
| 2012-03-22 | 154,800 | 154,800 | 150,000 | 153,900 | 6 | 769.50 |
| 2012-03-21 | 161,700 | 161,700 | 158,000 | 158,000 | 10 | 790 |
| 2012-03-19 | 157,500 | 161,800 | 157,500 | 161,800 | 3 | 809 |
| 2012-03-16 | 164,900 | 164,900 | 156,900 | 160,900 | 7 | 804.50 |
| 2012-03-15 | 164,900 | 164,900 | 164,900 | 164,900 | 1 | 824.50 |
| 2012-03-14 | 164,900 | 164,900 | 164,900 | 164,900 | 3 | 824.50 |
| 2012-03-13 | 164,900 | 164,900 | 164,900 | 164,900 | 6 | 824.50 |
| 2012-03-12 | 164,100 | 165,000 | 163,500 | 164,900 | 6 | 824.50 |
| 2012-03-06 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 825 |
| 2012-02-27 | 163,300 | 163,300 | 163,300 | 163,300 | 2 | 816.50 |
| 2012-02-24 | 166,000 | 166,000 | 166,000 | 166,000 | 1 | 830 |
| 2012-02-22 | 163,100 | 168,000 | 163,100 | 168,000 | 2 | 840 |
| 2012-02-21 | 167,200 | 169,000 | 167,100 | 167,100 | 7 | 835.50 |
| 2012-02-20 | 177,700 | 177,700 | 171,000 | 171,000 | 11 | 855 |
| 2012-02-17 | 176,000 | 177,900 | 176,000 | 177,900 | 6 | 889.50 |
| 2012-02-06 | 169,100 | 176,000 | 169,100 | 176,000 | 5 | 880 |
| 2012-02-03 | 172,500 | 176,500 | 172,500 | 176,500 | 2 | 882.50 |
| 2012-01-31 | 176,500 | 180,500 | 176,500 | 180,500 | 2 | 902.50 |
| 2012-01-27 | 176,100 | 176,100 | 176,100 | 176,100 | 1 | 880.50 |
| 2012-01-26 | 177,000 | 177,000 | 177,000 | 177,000 | 4 | 885 |
| 2012-01-24 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 925 |
| 2012-01-23 | 187,500 | 187,500 | 185,000 | 185,000 | 5 | 925 |
| 2012-01-20 | 185,500 | 188,000 | 183,600 | 188,000 | 12 | 940 |
| 2012-01-19 | 188,000 | 189,000 | 188,000 | 188,000 | 4 | 940 |
| 2012-01-18 | 186,000 | 186,000 | 186,000 | 186,000 | 1 | 930 |
| 2012-01-13 | 182,000 | 182,000 | 182,000 | 182,000 | 1 | 910 |
| 2012-01-10 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
分割・併合履歴 ： [2013-01-29]1株→200株
