3070 (株)アマガサ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2015-12-28 | 716 | 716 | 700 | 712 | 2,800 | 712 |
| 2015-12-25 | 735 | 735 | 685 | 715 | 10,200 | 715 |
| 2015-12-24 | 740 | 740 | 735 | 735 | 2,600 | 735 |
| 2015-12-22 | 740 | 740 | 740 | 740 | 3,800 | 740 |
| 2015-12-21 | 740 | 744 | 721 | 742 | 2,300 | 742 |
| 2015-12-18 | 719 | 742 | 714 | 725 | 2,800 | 725 |
| 2015-12-17 | 712 | 719 | 712 | 719 | 1,700 | 719 |
| 2015-12-16 | 707 | 714 | 707 | 714 | 400 | 714 |
| 2015-12-15 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2015-12-14 | 710 | 715 | 702 | 715 | 500 | 715 |
| 2015-12-11 | 714 | 715 | 710 | 710 | 400 | 710 |
| 2015-12-10 | 701 | 702 | 700 | 702 | 1,200 | 702 |
| 2015-12-09 | 715 | 719 | 714 | 716 | 1,300 | 716 |
| 2015-12-08 | 715 | 716 | 700 | 715 | 3,000 | 715 |
| 2015-12-07 | 716 | 720 | 711 | 714 | 1,300 | 714 |
| 2015-12-04 | 728 | 728 | 710 | 718 | 1,900 | 718 |
| 2015-12-03 | 744 | 745 | 733 | 733 | 900 | 733 |
| 2015-12-02 | 742 | 746 | 730 | 746 | 1,100 | 746 |
| 2015-12-01 | 738 | 749 | 737 | 749 | 400 | 749 |
| 2015-11-30 | 750 | 750 | 735 | 749 | 700 | 749 |
| 2015-11-24 | 750 | 755 | 746 | 755 | 900 | 755 |
| 2015-11-20 | 749 | 749 | 749 | 749 | 700 | 749 |
| 2015-11-19 | 749 | 749 | 737 | 737 | 700 | 737 |
| 2015-11-18 | 742 | 760 | 732 | 732 | 1,900 | 732 |
| 2015-11-17 | 722 | 740 | 718 | 725 | 1,500 | 725 |
| 2015-11-16 | 708 | 710 | 708 | 710 | 700 | 710 |
| 2015-11-13 | 702 | 709 | 702 | 708 | 700 | 708 |
| 2015-11-12 | 702 | 702 | 699 | 699 | 300 | 699 |
| 2015-11-11 | 695 | 702 | 690 | 702 | 1,400 | 702 |
| 2015-11-10 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2015-11-09 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2015-11-06 | 694 | 694 | 694 | 694 | 1,600 | 694 |
| 2015-11-05 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2015-11-02 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2015-10-29 | 687 | 697 | 687 | 695 | 300 | 695 |
| 2015-10-28 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2015-10-26 | 700 | 702 | 700 | 702 | 1,200 | 702 |
| 2015-10-20 | 702 | 702 | 702 | 702 | 800 | 702 |
| 2015-10-19 | 687 | 697 | 687 | 694 | 1,100 | 694 |
| 2015-10-16 | 698 | 698 | 695 | 695 | 400 | 695 |
| 2015-10-14 | 689 | 689 | 689 | 689 | 400 | 689 |
| 2015-10-13 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2015-10-09 | 681 | 681 | 681 | 681 | 300 | 681 |
| 2015-10-08 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2015-10-07 | 690 | 690 | 685 | 685 | 1,500 | 685 |
| 2015-10-05 | 690 | 690 | 685 | 685 | 300 | 685 |
| 2015-10-02 | 692 | 693 | 692 | 693 | 400 | 693 |
| 2015-10-01 | 682 | 682 | 682 | 682 | 100 | 682 |
| 2015-09-28 | 688 | 688 | 678 | 680 | 400 | 680 |
| 2015-09-24 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2015-09-17 | 670 | 678 | 670 | 678 | 300 | 678 |
| 2015-09-14 | 680 | 680 | 668 | 668 | 1,900 | 668 |
| 2015-09-10 | 680 | 680 | 680 | 680 | 1,200 | 680 |
| 2015-09-09 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2015-09-08 | 671 | 671 | 670 | 670 | 200 | 670 |
| 2015-09-07 | 670 | 672 | 670 | 670 | 1,200 | 670 |
| 2015-09-04 | 715 | 715 | 662 | 670 | 5,700 | 670 |
| 2015-09-03 | 715 | 750 | 715 | 744 | 2,500 | 744 |
| 2015-09-02 | 728 | 730 | 728 | 730 | 500 | 730 |
| 2015-09-01 | 717 | 732 | 717 | 732 | 500 | 732 |
| 2015-08-31 | 700 | 732 | 700 | 732 | 1,600 | 732 |
| 2015-08-28 | 705 | 710 | 703 | 703 | 3,600 | 703 |
| 2015-08-27 | 726 | 726 | 720 | 720 | 400 | 720 |
| 2015-08-26 | 697 | 720 | 697 | 720 | 600 | 720 |
| 2015-08-25 | 685 | 720 | 680 | 697 | 4,100 | 697 |
| 2015-08-24 | 789 | 789 | 750 | 760 | 2,900 | 760 |
| 2015-08-21 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2015-08-20 | 848 | 848 | 815 | 819 | 1,900 | 819 |
| 2015-08-19 | 811 | 819 | 811 | 818 | 400 | 818 |
| 2015-08-18 | 808 | 811 | 808 | 811 | 200 | 811 |
| 2015-08-17 | 790 | 805 | 790 | 793 | 400 | 793 |
| 2015-08-12 | 782 | 791 | 782 | 790 | 900 | 790 |
| 2015-08-11 | 780 | 780 | 780 | 780 | 400 | 780 |
| 2015-08-10 | 796 | 796 | 772 | 780 | 700 | 780 |
| 2015-08-07 | 814 | 814 | 814 | 814 | 200 | 814 |
| 2015-08-06 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2015-08-05 | 801 | 819 | 801 | 819 | 400 | 819 |
| 2015-08-04 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2015-08-03 | 806 | 806 | 805 | 805 | 200 | 805 |
| 2015-07-29 | 800 | 815 | 800 | 815 | 400 | 815 |
| 2015-07-27 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2015-07-21 | 826 | 826 | 801 | 801 | 1,500 | 801 |
| 2015-07-17 | 829 | 834 | 819 | 819 | 700 | 819 |
| 2015-07-16 | 825 | 828 | 824 | 828 | 500 | 828 |
| 2015-07-15 | 829 | 829 | 821 | 821 | 400 | 821 |
| 2015-07-14 | 818 | 824 | 816 | 816 | 400 | 816 |
| 2015-07-13 | 804 | 804 | 804 | 804 | 200 | 804 |
| 2015-07-09 | 802 | 803 | 800 | 801 | 2,000 | 801 |
| 2015-07-08 | 834 | 834 | 803 | 803 | 2,600 | 803 |
| 2015-07-07 | 834 | 834 | 834 | 834 | 100 | 834 |
| 2015-07-06 | 842 | 842 | 820 | 820 | 1,600 | 820 |
| 2015-07-03 | 841 | 849 | 841 | 849 | 500 | 849 |
| 2015-07-02 | 842 | 842 | 841 | 841 | 500 | 841 |
| 2015-07-01 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2015-06-30 | 831 | 832 | 831 | 831 | 600 | 831 |
| 2015-06-29 | 845 | 845 | 837 | 837 | 700 | 837 |
| 2015-06-26 | 853 | 857 | 851 | 857 | 700 | 857 |
| 2015-06-23 | 853 | 853 | 853 | 853 | 200 | 853 |
| 2015-06-22 | 850 | 850 | 850 | 850 | 1,100 | 850 |
| 2015-06-19 | 847 | 854 | 847 | 850 | 700 | 850 |
| 2015-06-18 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2015-06-16 | 842 | 842 | 842 | 842 | 200 | 842 |
| 2015-06-15 | 852 | 852 | 839 | 840 | 2,000 | 840 |
| 2015-06-12 | 851 | 851 | 851 | 851 | 200 | 851 |
| 2015-06-10 | 849 | 849 | 849 | 849 | 800 | 849 |
| 2015-06-09 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2015-06-08 | 854 | 854 | 854 | 854 | 700 | 854 |
| 2015-06-05 | 850 | 853 | 849 | 853 | 500 | 853 |
| 2015-06-04 | 858 | 858 | 850 | 850 | 1,600 | 850 |
| 2015-06-03 | 841 | 846 | 840 | 846 | 500 | 846 |
| 2015-06-02 | 841 | 841 | 841 | 841 | 200 | 841 |
| 2015-06-01 | 853 | 853 | 841 | 850 | 900 | 850 |
| 2015-05-29 | 837 | 838 | 837 | 838 | 400 | 838 |
| 2015-05-28 | 844 | 845 | 837 | 837 | 400 | 837 |
| 2015-05-26 | 844 | 844 | 835 | 835 | 600 | 835 |
| 2015-05-25 | 845 | 845 | 844 | 844 | 200 | 844 |
| 2015-05-22 | 844 | 844 | 843 | 843 | 1,100 | 843 |
| 2015-05-21 | 859 | 859 | 859 | 859 | 200 | 859 |
| 2015-05-20 | 859 | 859 | 858 | 858 | 2,000 | 858 |
| 2015-05-19 | 844 | 845 | 844 | 845 | 200 | 845 |
| 2015-05-18 | 833 | 843 | 832 | 843 | 400 | 843 |
| 2015-05-15 | 834 | 834 | 833 | 833 | 200 | 833 |
| 2015-05-14 | 838 | 838 | 834 | 834 | 400 | 834 |
| 2015-05-13 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2015-05-11 | 835 | 841 | 833 | 841 | 1,300 | 841 |
| 2015-05-07 | 840 | 842 | 840 | 840 | 500 | 840 |
| 2015-05-01 | 842 | 842 | 842 | 842 | 1,100 | 842 |
| 2015-04-30 | 844 | 844 | 843 | 843 | 200 | 843 |
| 2015-04-28 | 850 | 850 | 843 | 844 | 400 | 844 |
| 2015-04-27 | 847 | 847 | 847 | 847 | 900 | 847 |
| 2015-04-24 | 855 | 855 | 847 | 847 | 200 | 847 |
| 2015-04-23 | 854 | 854 | 850 | 850 | 700 | 850 |
| 2015-04-22 | 844 | 844 | 844 | 844 | 300 | 844 |
| 2015-04-21 | 844 | 844 | 843 | 843 | 500 | 843 |
| 2015-04-20 | 853 | 853 | 843 | 843 | 1,000 | 843 |
| 2015-04-17 | 844 | 857 | 840 | 853 | 1,800 | 853 |
| 2015-04-16 | 844 | 859 | 842 | 842 | 700 | 842 |
| 2015-04-15 | 841 | 850 | 841 | 842 | 1,800 | 842 |
| 2015-04-14 | 851 | 851 | 840 | 840 | 2,200 | 840 |
| 2015-04-13 | 854 | 854 | 852 | 852 | 1,300 | 852 |
| 2015-04-10 | 872 | 872 | 842 | 854 | 2,600 | 854 |
| 2015-04-09 | 853 | 877 | 853 | 877 | 1,000 | 877 |
| 2015-04-08 | 847 | 851 | 847 | 851 | 900 | 851 |
| 2015-04-07 | 850 | 850 | 837 | 838 | 1,000 | 838 |
| 2015-04-03 | 868 | 868 | 857 | 858 | 400 | 858 |
| 2015-04-02 | 858 | 868 | 858 | 868 | 600 | 868 |
| 2015-04-01 | 858 | 858 | 858 | 858 | 600 | 858 |
| 2015-03-31 | 860 | 888 | 850 | 888 | 1,800 | 888 |
| 2015-03-30 | 855 | 860 | 850 | 860 | 1,900 | 860 |
| 2015-03-27 | 875 | 875 | 863 | 865 | 800 | 865 |
| 2015-03-26 | 867 | 867 | 863 | 863 | 1,500 | 863 |
| 2015-03-25 | 868 | 882 | 867 | 867 | 2,500 | 867 |
| 2015-03-24 | 869 | 869 | 868 | 868 | 1,300 | 868 |
| 2015-03-23 | 880 | 881 | 867 | 881 | 1,600 | 881 |
| 2015-03-20 | 881 | 887 | 865 | 865 | 2,600 | 865 |
| 2015-03-19 | 890 | 890 | 881 | 890 | 2,400 | 890 |
| 2015-03-18 | 896 | 896 | 883 | 889 | 2,800 | 889 |
| 2015-03-17 | 889 | 900 | 882 | 882 | 4,600 | 882 |
| 2015-03-16 | 914 | 916 | 880 | 880 | 10,700 | 880 |
| 2015-03-13 | 865 | 899 | 865 | 890 | 47,700 | 890 |
| 2015-03-12 | 980 | 986 | 939 | 979 | 13,600 | 979 |
| 2015-03-11 | 963 | 978 | 920 | 978 | 10,300 | 978 |
| 2015-03-10 | 1,060 | 1,060 | 978 | 978 | 9,700 | 978 |
| 2015-03-09 | 1,036 | 1,070 | 1,012 | 1,065 | 7,200 | 1,065 |
| 2015-03-06 | 1,139 | 1,140 | 1,082 | 1,087 | 2,700 | 1,087 |
| 2015-03-05 | 1,110 | 1,126 | 1,080 | 1,126 | 2,300 | 1,126 |
| 2015-03-04 | 1,127 | 1,127 | 1,080 | 1,110 | 7,100 | 1,110 |
| 2015-03-03 | 1,165 | 1,175 | 1,142 | 1,153 | 4,400 | 1,153 |
| 2015-03-02 | 1,170 | 1,190 | 1,161 | 1,180 | 7,800 | 1,180 |
| 2015-02-27 | 1,135 | 1,174 | 1,125 | 1,174 | 6,500 | 1,174 |
| 2015-02-26 | 1,134 | 1,155 | 1,121 | 1,122 | 3,300 | 1,122 |
| 2015-02-25 | 1,121 | 1,121 | 1,091 | 1,109 | 2,600 | 1,109 |
| 2015-02-24 | 1,130 | 1,133 | 1,106 | 1,120 | 2,500 | 1,120 |
| 2015-02-23 | 1,163 | 1,164 | 1,118 | 1,130 | 9,900 | 1,130 |
| 2015-02-20 | 1,130 | 1,145 | 1,115 | 1,145 | 13,700 | 1,145 |
| 2015-02-19 | 1,080 | 1,093 | 1,075 | 1,075 | 1,600 | 1,075 |
| 2015-02-18 | 1,090 | 1,094 | 1,074 | 1,074 | 1,300 | 1,074 |
| 2015-02-17 | 1,080 | 1,110 | 1,080 | 1,090 | 2,800 | 1,090 |
| 2015-02-16 | 1,073 | 1,080 | 1,070 | 1,073 | 2,100 | 1,073 |
| 2015-02-13 | 1,080 | 1,080 | 1,070 | 1,076 | 1,100 | 1,076 |
| 2015-02-12 | 1,060 | 1,063 | 1,051 | 1,053 | 1,400 | 1,053 |
| 2015-02-10 | 1,051 | 1,069 | 1,051 | 1,060 | 600 | 1,060 |
| 2015-02-09 | 1,041 | 1,065 | 1,041 | 1,051 | 3,800 | 1,051 |
| 2015-02-06 | 1,047 | 1,059 | 1,046 | 1,055 | 1,700 | 1,055 |
| 2015-02-05 | 1,041 | 1,070 | 1,040 | 1,066 | 500 | 1,066 |
| 2015-02-04 | 1,059 | 1,074 | 1,040 | 1,040 | 2,300 | 1,040 |
| 2015-02-03 | 1,106 | 1,115 | 1,038 | 1,048 | 7,700 | 1,048 |
| 2015-02-02 | 1,064 | 1,129 | 1,050 | 1,106 | 10,000 | 1,106 |
| 2015-01-30 | 1,020 | 1,100 | 1,020 | 1,070 | 12,300 | 1,070 |
| 2015-01-29 | 1,021 | 1,022 | 1,000 | 1,017 | 6,200 | 1,017 |
| 2015-01-28 | 992 | 1,014 | 982 | 1,014 | 6,400 | 1,014 |
| 2015-01-27 | 918 | 1,009 | 918 | 993 | 7,400 | 993 |
| 2015-01-26 | 917 | 917 | 916 | 916 | 500 | 916 |
| 2015-01-23 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2015-01-22 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2015-01-21 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2015-01-20 | 940 | 940 | 925 | 925 | 1,700 | 925 |
| 2015-01-19 | 913 | 913 | 894 | 910 | 3,100 | 910 |
| 2015-01-16 | 924 | 928 | 913 | 913 | 1,700 | 913 |
| 2015-01-15 | 942 | 942 | 930 | 935 | 1,200 | 935 |
| 2015-01-14 | 973 | 973 | 950 | 955 | 2,300 | 955 |
| 2015-01-13 | 980 | 982 | 976 | 982 | 500 | 982 |
| 2015-01-09 | 997 | 997 | 979 | 984 | 2,300 | 984 |
| 2015-01-08 | 967 | 995 | 965 | 995 | 1,300 | 995 |
| 2015-01-07 | 956 | 986 | 956 | 967 | 1,600 | 967 |
| 2015-01-06 | 954 | 968 | 949 | 957 | 2,700 | 957 |
| 2015-01-05 | 953 | 957 | 953 | 954 | 1,100 | 954 |
分割・併合履歴 ： [2013-01-29]1株→200株
