8891 AMGホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 387,000 | 387,000 | 387,000 | 387,000 | 1 | 1,935 |
| 2004-12-29 | 394,000 | 394,000 | 387,000 | 387,000 | 4 | 1,935 |
| 2004-12-28 | 390,000 | 390,000 | 388,000 | 389,000 | 4 | 1,945 |
| 2004-12-27 | 387,000 | 388,000 | 387,000 | 387,000 | 7 | 1,935 |
| 2004-12-24 | 387,000 | 389,000 | 387,000 | 387,000 | 6 | 1,935 |
| 2004-12-22 | 387,000 | 387,000 | 387,000 | 387,000 | 1 | 1,935 |
| 2004-12-21 | 393,000 | 393,000 | 386,000 | 386,000 | 4 | 1,930 |
| 2004-12-20 | 391,000 | 391,000 | 387,000 | 388,000 | 6 | 1,940 |
| 2004-12-17 | 395,000 | 395,000 | 390,000 | 391,000 | 7 | 1,955 |
| 2004-12-16 | 396,000 | 396,000 | 392,000 | 395,000 | 11 | 1,975 |
| 2004-12-15 | 397,000 | 397,000 | 396,000 | 396,000 | 7 | 1,980 |
| 2004-12-14 | 410,000 | 410,000 | 391,000 | 396,000 | 24 | 1,980 |
| 2004-12-13 | 416,000 | 416,000 | 415,000 | 415,000 | 3 | 2,075 |
| 2004-12-09 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 2,050 |
| 2004-12-08 | 410,000 | 410,000 | 410,000 | 410,000 | 4 | 2,050 |
| 2004-12-07 | 410,000 | 411,000 | 410,000 | 410,000 | 5 | 2,050 |
| 2004-12-03 | 416,000 | 416,000 | 410,000 | 410,000 | 5 | 2,050 |
| 2004-12-01 | 423,000 | 423,000 | 423,000 | 423,000 | 1 | 2,115 |
| 2004-11-30 | 423,000 | 423,000 | 423,000 | 423,000 | 1 | 2,115 |
| 2004-11-29 | 420,000 | 423,000 | 415,000 | 423,000 | 3 | 2,115 |
| 2004-11-25 | 420,000 | 420,000 | 415,000 | 415,000 | 3 | 2,075 |
| 2004-11-22 | 415,000 | 415,000 | 415,000 | 415,000 | 1 | 2,075 |
| 2004-11-18 | 416,000 | 416,000 | 411,000 | 411,000 | 2 | 2,055 |
| 2004-11-17 | 420,000 | 420,000 | 420,000 | 420,000 | 2 | 2,100 |
| 2004-11-16 | 419,000 | 419,000 | 419,000 | 419,000 | 1 | 2,095 |
| 2004-11-15 | 420,000 | 420,000 | 418,000 | 418,000 | 3 | 2,090 |
| 2004-11-12 | 420,000 | 420,000 | 416,000 | 416,000 | 2 | 2,080 |
| 2004-11-11 | 430,000 | 430,000 | 430,000 | 430,000 | 2 | 2,150 |
| 2004-11-10 | 429,000 | 430,000 | 421,000 | 421,000 | 4 | 2,105 |
| 2004-11-09 | 419,000 | 419,000 | 419,000 | 419,000 | 2 | 2,095 |
| 2004-11-02 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 2,200 |
| 2004-11-01 | 424,000 | 440,000 | 424,000 | 440,000 | 2 | 2,200 |
| 2004-10-27 | 424,000 | 424,000 | 424,000 | 424,000 | 1 | 2,120 |
| 2004-10-26 | 422,000 | 422,000 | 422,000 | 422,000 | 1 | 2,110 |
| 2004-10-25 | 422,000 | 422,000 | 422,000 | 422,000 | 1 | 2,110 |
| 2004-10-22 | 434,000 | 434,000 | 426,000 | 426,000 | 3 | 2,130 |
| 2004-10-19 | 434,000 | 434,000 | 434,000 | 434,000 | 1 | 2,170 |
| 2004-10-18 | 432,000 | 434,000 | 432,000 | 434,000 | 3 | 2,170 |
| 2004-10-15 | 434,000 | 434,000 | 434,000 | 434,000 | 1 | 2,170 |
| 2004-10-14 | 435,000 | 448,000 | 435,000 | 448,000 | 3 | 2,240 |
| 2004-10-13 | 435,000 | 447,000 | 435,000 | 447,000 | 2 | 2,235 |
| 2004-10-12 | 434,000 | 434,000 | 434,000 | 434,000 | 3 | 2,170 |
| 2004-10-08 | 448,000 | 449,000 | 448,000 | 449,000 | 4 | 2,245 |
| 2004-10-07 | 449,000 | 449,000 | 449,000 | 449,000 | 4 | 2,245 |
| 2004-10-06 | 452,000 | 452,000 | 452,000 | 452,000 | 2 | 2,260 |
| 2004-10-05 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 2,250 |
| 2004-10-04 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 2,250 |
| 2004-10-01 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 2,250 |
| 2004-09-30 | 446,000 | 450,000 | 446,000 | 450,000 | 2 | 2,250 |
| 2004-09-29 | 455,000 | 455,000 | 449,000 | 449,000 | 2 | 2,245 |
| 2004-09-28 | 428,000 | 443,000 | 428,000 | 443,000 | 2 | 2,215 |
| 2004-09-27 | 429,000 | 432,000 | 427,000 | 428,000 | 7 | 2,140 |
| 2004-09-24 | 470,000 | 473,000 | 469,000 | 469,000 | 12 | 2,345 |
| 2004-09-22 | 470,000 | 470,000 | 468,000 | 470,000 | 9 | 2,350 |
| 2004-09-21 | 470,000 | 470,000 | 468,000 | 468,000 | 8 | 2,340 |
| 2004-09-17 | 469,000 | 469,000 | 468,000 | 468,000 | 4 | 2,340 |
| 2004-09-16 | 467,000 | 470,000 | 467,000 | 470,000 | 2 | 2,350 |
| 2004-09-15 | 472,000 | 472,000 | 470,000 | 470,000 | 5 | 2,350 |
| 2004-09-14 | 481,000 | 481,000 | 475,000 | 475,000 | 3 | 2,375 |
| 2004-09-13 | 479,000 | 480,000 | 479,000 | 480,000 | 2 | 2,400 |
| 2004-09-10 | 470,000 | 470,000 | 470,000 | 470,000 | 4 | 2,350 |
| 2004-09-09 | 465,000 | 465,000 | 465,000 | 465,000 | 1 | 2,325 |
| 2004-09-08 | 470,000 | 470,000 | 470,000 | 470,000 | 3 | 2,350 |
| 2004-09-07 | 470,000 | 475,000 | 470,000 | 475,000 | 2 | 2,375 |
| 2004-09-06 | 478,000 | 478,000 | 460,000 | 460,000 | 9 | 2,300 |
| 2004-09-03 | 470,000 | 473,000 | 470,000 | 470,000 | 7 | 2,350 |
| 2004-09-02 | 470,000 | 471,000 | 470,000 | 470,000 | 3 | 2,350 |
| 2004-09-01 | 469,000 | 470,000 | 464,000 | 470,000 | 6 | 2,350 |
| 2004-08-31 | 471,000 | 471,000 | 471,000 | 471,000 | 1 | 2,355 |
| 2004-08-30 | 461,000 | 462,000 | 461,000 | 461,000 | 4 | 2,305 |
| 2004-08-27 | 456,000 | 456,000 | 456,000 | 456,000 | 1 | 2,280 |
| 2004-08-26 | 458,000 | 468,000 | 453,000 | 453,000 | 3 | 2,265 |
| 2004-08-25 | 459,000 | 460,000 | 459,000 | 460,000 | 2 | 2,300 |
| 2004-08-24 | 469,000 | 469,000 | 459,000 | 459,000 | 2 | 2,295 |
| 2004-08-23 | 460,000 | 473,000 | 460,000 | 473,000 | 2 | 2,365 |
| 2004-08-20 | 460,000 | 460,000 | 460,000 | 460,000 | 1 | 2,300 |
| 2004-08-19 | 462,000 | 463,000 | 453,000 | 463,000 | 6 | 2,315 |
| 2004-08-18 | 455,000 | 470,000 | 455,000 | 470,000 | 19 | 2,350 |
| 2004-08-17 | 460,000 | 460,000 | 460,000 | 460,000 | 1 | 2,300 |
| 2004-08-16 | 442,000 | 447,000 | 442,000 | 447,000 | 21 | 2,235 |
| 2004-08-13 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 2,200 |
| 2004-08-12 | 448,000 | 448,000 | 443,000 | 443,000 | 2 | 2,215 |
| 2004-08-11 | 449,000 | 460,000 | 449,000 | 460,000 | 2 | 2,300 |
| 2004-08-06 | 450,000 | 450,000 | 440,000 | 440,000 | 3 | 2,200 |
| 2004-08-04 | 449,000 | 449,000 | 430,000 | 430,000 | 5 | 2,150 |
| 2004-08-03 | 477,000 | 477,000 | 451,000 | 451,000 | 8 | 2,255 |
| 2004-08-02 | 477,000 | 477,000 | 477,000 | 477,000 | 1 | 2,385 |
| 2004-07-30 | 460,000 | 460,000 | 451,000 | 451,000 | 2 | 2,255 |
| 2004-07-29 | 469,000 | 469,000 | 452,000 | 460,000 | 7 | 2,300 |
| 2004-07-28 | 468,000 | 468,000 | 468,000 | 468,000 | 1 | 2,340 |
| 2004-07-27 | 470,000 | 470,000 | 462,000 | 470,000 | 8 | 2,350 |
| 2004-07-26 | 470,000 | 470,000 | 470,000 | 470,000 | 2 | 2,350 |
| 2004-07-23 | 470,000 | 470,000 | 466,000 | 466,000 | 6 | 2,330 |
| 2004-07-22 | 470,000 | 475,000 | 466,000 | 466,000 | 3 | 2,330 |
| 2004-07-21 | 465,000 | 470,000 | 463,000 | 470,000 | 5 | 2,350 |
| 2004-07-20 | 465,000 | 465,000 | 465,000 | 465,000 | 2 | 2,325 |
| 2004-07-16 | 470,000 | 470,000 | 470,000 | 470,000 | 2 | 2,350 |
| 2004-07-15 | 471,000 | 471,000 | 470,000 | 470,000 | 4 | 2,350 |
| 2004-07-14 | 464,000 | 475,000 | 464,000 | 470,000 | 8 | 2,350 |
| 2004-07-13 | 465,000 | 465,000 | 463,000 | 463,000 | 3 | 2,315 |
| 2004-07-12 | 462,000 | 462,000 | 462,000 | 462,000 | 1 | 2,310 |
| 2004-07-07 | 454,000 | 454,000 | 451,000 | 451,000 | 6 | 2,255 |
| 2004-07-06 | 465,000 | 470,000 | 460,000 | 460,000 | 5 | 2,300 |
| 2004-07-05 | 463,000 | 468,000 | 461,000 | 465,000 | 5 | 2,325 |
| 2004-07-02 | 468,000 | 471,000 | 461,000 | 471,000 | 5 | 2,355 |
| 2004-07-01 | 460,000 | 460,000 | 460,000 | 460,000 | 2 | 2,300 |
| 2004-06-30 | 454,000 | 460,000 | 454,000 | 454,000 | 6 | 2,270 |
| 2004-06-29 | 455,000 | 455,000 | 451,000 | 451,000 | 2 | 2,255 |
| 2004-06-28 | 459,000 | 459,000 | 459,000 | 459,000 | 2 | 2,295 |
| 2004-06-25 | 456,000 | 456,000 | 450,000 | 450,000 | 2 | 2,250 |
| 2004-06-24 | 456,000 | 456,000 | 456,000 | 456,000 | 1 | 2,280 |
| 2004-06-23 | 459,000 | 459,000 | 459,000 | 459,000 | 1 | 2,295 |
| 2004-06-22 | 460,000 | 460,000 | 460,000 | 460,000 | 2 | 2,300 |
| 2004-06-21 | 460,000 | 460,000 | 460,000 | 460,000 | 2 | 2,300 |
| 2004-06-18 | 470,000 | 470,000 | 450,000 | 450,000 | 3 | 2,250 |
| 2004-06-17 | 470,000 | 470,000 | 470,000 | 470,000 | 2 | 2,350 |
| 2004-06-16 | 455,000 | 470,000 | 455,000 | 470,000 | 9 | 2,350 |
| 2004-06-14 | 435,000 | 446,000 | 435,000 | 440,000 | 3 | 2,200 |
| 2004-06-11 | 433,000 | 433,000 | 433,000 | 433,000 | 1 | 2,165 |
| 2004-06-10 | 420,000 | 423,000 | 420,000 | 423,000 | 3 | 2,115 |
| 2004-06-09 | 415,000 | 415,000 | 411,000 | 411,000 | 4 | 2,055 |
| 2004-06-08 | 425,000 | 425,000 | 420,000 | 420,000 | 2 | 2,100 |
| 2004-06-07 | 420,000 | 425,000 | 415,000 | 425,000 | 3 | 2,125 |
| 2004-06-03 | 420,000 | 420,000 | 420,000 | 420,000 | 4 | 2,100 |
| 2004-06-02 | 420,000 | 420,000 | 420,000 | 420,000 | 2 | 2,100 |
| 2004-06-01 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 2,100 |
| 2004-05-31 | 435,000 | 435,000 | 435,000 | 435,000 | 2 | 2,175 |
| 2004-05-28 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 2,100 |
| 2004-05-27 | 420,000 | 420,000 | 420,000 | 420,000 | 3 | 2,100 |
| 2004-05-26 | 425,000 | 425,000 | 425,000 | 425,000 | 3 | 2,125 |
| 2004-05-25 | 425,000 | 425,000 | 425,000 | 425,000 | 1 | 2,125 |
| 2004-05-24 | 435,000 | 435,000 | 420,000 | 420,000 | 6 | 2,100 |
| 2004-05-21 | 420,000 | 421,000 | 420,000 | 420,000 | 5 | 2,100 |
| 2004-05-20 | 415,000 | 421,000 | 415,000 | 421,000 | 2 | 2,105 |
| 2004-05-19 | 420,000 | 420,000 | 420,000 | 420,000 | 3 | 2,100 |
| 2004-05-18 | 390,000 | 420,000 | 390,000 | 420,000 | 5 | 2,100 |
| 2004-05-17 | 435,000 | 435,000 | 410,000 | 410,000 | 8 | 2,050 |
| 2004-05-14 | 451,000 | 451,000 | 440,000 | 440,000 | 5 | 2,200 |
| 2004-05-13 | 461,000 | 470,000 | 461,000 | 470,000 | 2 | 2,350 |
| 2004-05-12 | 441,000 | 460,000 | 441,000 | 460,000 | 3 | 2,300 |
| 2004-05-11 | 455,000 | 455,000 | 445,000 | 445,000 | 5 | 2,225 |
| 2004-05-10 | 495,000 | 495,000 | 455,000 | 455,000 | 12 | 2,275 |
| 2004-05-07 | 500,000 | 500,000 | 480,000 | 490,000 | 16 | 2,450 |
| 2004-05-06 | 475,000 | 485,000 | 473,000 | 485,000 | 12 | 2,425 |
| 2004-04-30 | 472,000 | 472,000 | 470,000 | 470,000 | 20 | 2,350 |
| 2004-04-28 | 476,000 | 480,000 | 472,000 | 472,000 | 4 | 2,360 |
| 2004-04-27 | 471,000 | 471,000 | 471,000 | 471,000 | 4 | 2,355 |
| 2004-04-26 | 483,000 | 483,000 | 472,000 | 475,000 | 8 | 2,375 |
| 2004-04-23 | 482,000 | 490,000 | 478,000 | 484,000 | 11 | 2,420 |
| 2004-04-22 | 499,000 | 500,000 | 492,000 | 492,000 | 3 | 2,460 |
| 2004-04-21 | 498,000 | 503,000 | 485,000 | 500,000 | 7 | 2,500 |
| 2004-04-20 | 525,000 | 529,000 | 501,000 | 504,000 | 17 | 2,520 |
| 2004-04-19 | 497,000 | 515,000 | 491,000 | 515,000 | 49 | 2,575 |
| 2004-04-16 | 492,000 | 493,000 | 480,000 | 480,000 | 7 | 2,400 |
| 2004-04-15 | 505,000 | 515,000 | 485,000 | 490,000 | 25 | 2,450 |
| 2004-04-14 | 469,000 | 485,000 | 462,000 | 485,000 | 33 | 2,425 |
| 2004-04-13 | 485,000 | 486,000 | 460,000 | 471,000 | 20 | 2,355 |
| 2004-04-12 | 458,000 | 475,000 | 452,000 | 475,000 | 51 | 2,375 |
| 2004-04-09 | 499,000 | 500,000 | 491,000 | 491,000 | 18 | 2,455 |
| 2004-04-08 | 480,000 | 505,000 | 473,000 | 505,000 | 55 | 2,525 |
| 2004-04-07 | 465,000 | 465,000 | 455,000 | 455,000 | 13 | 2,275 |
| 2004-04-06 | 485,000 | 485,000 | 470,000 | 470,000 | 10 | 2,350 |
| 2004-04-05 | 500,000 | 500,000 | 481,000 | 493,000 | 28 | 2,465 |
| 2004-04-02 | 460,000 | 485,000 | 460,000 | 480,000 | 16 | 2,400 |
| 2004-04-01 | 445,000 | 450,000 | 440,000 | 445,000 | 5 | 2,225 |
| 2004-03-31 | 440,000 | 440,000 | 440,000 | 440,000 | 2 | 2,200 |
| 2004-03-30 | 440,000 | 450,000 | 440,000 | 450,000 | 3 | 2,250 |
| 2004-03-29 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 2,250 |
| 2004-03-26 | 430,000 | 450,000 | 430,000 | 450,000 | 3 | 2,250 |
| 2004-03-25 | 438,000 | 438,000 | 431,000 | 431,000 | 3 | 2,155 |
| 2004-03-24 | 440,000 | 446,000 | 439,000 | 446,000 | 4 | 2,230 |
| 2004-03-23 | 442,000 | 442,000 | 427,000 | 430,000 | 3 | 2,150 |
| 2004-03-22 | 447,000 | 450,000 | 440,000 | 450,000 | 3 | 2,250 |
| 2004-03-19 | 446,000 | 447,000 | 446,000 | 447,000 | 2 | 2,235 |
| 2004-03-18 | 453,000 | 453,000 | 453,000 | 453,000 | 1 | 2,265 |
| 2004-03-17 | 485,000 | 485,000 | 470,000 | 478,000 | 9 | 2,390 |
| 2004-03-16 | 446,000 | 460,000 | 446,000 | 460,000 | 9 | 2,300 |
| 2004-03-15 | 445,000 | 445,000 | 445,000 | 445,000 | 4 | 2,225 |
| 2004-03-12 | 440,000 | 440,000 | 440,000 | 440,000 | 2 | 2,200 |
| 2004-03-11 | 440,000 | 440,000 | 440,000 | 440,000 | 3 | 2,200 |
| 2004-03-10 | 430,000 | 435,000 | 430,000 | 435,000 | 2 | 2,175 |
| 2004-03-09 | 430,000 | 440,000 | 430,000 | 440,000 | 4 | 2,200 |
| 2004-03-08 | 426,000 | 426,000 | 420,000 | 420,000 | 3 | 2,100 |
| 2004-03-05 | 415,000 | 420,000 | 415,000 | 420,000 | 5 | 2,100 |
| 2004-03-03 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 2,050 |
| 2004-03-02 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 2,050 |
| 2004-03-01 | 412,000 | 412,000 | 410,000 | 410,000 | 6 | 2,050 |
| 2004-02-27 | 410,000 | 410,000 | 405,000 | 405,000 | 2 | 2,025 |
| 2004-02-26 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 2,050 |
| 2004-02-24 | 401,000 | 401,000 | 401,000 | 401,000 | 1 | 2,005 |
| 2004-02-23 | 410,000 | 410,000 | 401,000 | 401,000 | 3 | 2,005 |
| 2004-02-19 | 405,000 | 405,000 | 405,000 | 405,000 | 1 | 2,025 |
| 2004-02-16 | 407,000 | 407,000 | 407,000 | 407,000 | 4 | 2,035 |
| 2004-02-13 | 419,000 | 420,000 | 414,000 | 415,000 | 4 | 2,075 |
| 2004-02-12 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 2,100 |
| 2004-02-10 | 410,000 | 410,000 | 410,000 | 410,000 | 4 | 2,050 |
| 2004-02-09 | 401,000 | 407,000 | 401,000 | 407,000 | 2 | 2,035 |
| 2004-02-06 | 400,000 | 400,000 | 400,000 | 400,000 | 3 | 2,000 |
| 2004-02-05 | 420,000 | 420,000 | 406,000 | 406,000 | 4 | 2,030 |
| 2004-02-04 | 420,000 | 429,000 | 420,000 | 429,000 | 5 | 2,145 |
| 2004-02-02 | 410,000 | 420,000 | 410,000 | 420,000 | 2 | 2,100 |
| 2004-01-30 | 413,000 | 413,000 | 410,000 | 410,000 | 9 | 2,050 |
| 2004-01-29 | 413,000 | 413,000 | 413,000 | 413,000 | 1 | 2,065 |
| 2004-01-27 | 411,000 | 420,000 | 411,000 | 411,000 | 5 | 2,055 |
| 2004-01-26 | 420,000 | 420,000 | 411,000 | 411,000 | 4 | 2,055 |
| 2004-01-22 | 415,000 | 420,000 | 415,000 | 420,000 | 3 | 2,100 |
| 2004-01-21 | 410,000 | 410,000 | 409,000 | 410,000 | 5 | 2,050 |
| 2004-01-19 | 410,000 | 413,000 | 410,000 | 413,000 | 2 | 2,065 |
| 2004-01-15 | 405,000 | 409,000 | 405,000 | 409,000 | 2 | 2,045 |
| 2004-01-14 | 405,000 | 405,000 | 405,000 | 405,000 | 1 | 2,025 |
| 2004-01-13 | 405,000 | 405,000 | 405,000 | 405,000 | 2 | 2,025 |
| 2004-01-09 | 400,000 | 405,000 | 400,000 | 405,000 | 5 | 2,025 |
| 2004-01-08 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 2,050 |
| 2004-01-07 | 402,000 | 402,000 | 402,000 | 402,000 | 1 | 2,010 |
| 2004-01-05 | 405,000 | 410,000 | 405,000 | 410,000 | 2 | 2,050 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2002-06-25]1株→2株 [2001-09-25]1株→1.5株
