8891 AMGホールディングス(株) 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
2011-12-3071,50074,00071,50073,8005738
2011-12-2970,90071,50070,90071,4008714
2011-12-2870,90071,00070,70071,0004710
2011-12-2770,10070,50070,00070,5006705
2011-12-2671,40071,40070,20070,20010702
2011-12-2171,30071,90071,30071,4005714
2011-12-2071,60071,70071,00071,10010711
2011-12-1971,60071,60071,60071,6002716
2011-12-1573,60073,60072,10072,10010721
2011-12-1472,70072,70072,10072,1004721
2011-12-1371,90072,50071,00072,0007720
2011-12-1271,50071,50071,00071,0006710
2011-12-0972,00072,00071,00071,5005715
2011-12-0871,90071,90071,00071,1005711
2011-12-0771,00071,00071,00071,0003710
2011-12-0671,00071,30071,00071,3003713
2011-12-0570,30071,30070,30071,3005713
2011-12-0270,30071,50070,30070,5004705
2011-12-0171,10071,30071,00071,0006710
2011-11-3070,00071,00070,00071,0003710
2011-11-2970,10070,10070,00070,00011700
2011-11-2870,20070,50070,00070,0005700
2011-11-2570,10071,00070,10070,2004702
2011-11-2470,10070,10070,00070,0007700
2011-11-2271,60071,60070,10070,1004701
2011-11-2171,60071,60071,60071,6001716
2011-11-1870,40070,40070,00070,2005702
2011-11-1772,20072,80072,20072,8005728
2011-11-1670,90072,30070,90072,3002723
2011-11-1572,40072,40070,20072,40013724
2011-11-1472,00072,00070,30071,0009710
2011-11-1170,90072,50070,50072,5007725
2011-11-1071,00071,20070,90071,2006712
2011-11-0971,50071,50071,10071,1004711
2011-11-0872,10072,10072,10072,1001721
2011-11-0770,60072,10070,60072,1006721
2011-11-0472,30072,30072,10072,1004721
2011-11-0272,50072,70072,00072,7005727
2011-11-0173,90073,90073,90073,9002739
2011-10-3173,30073,30073,10073,1007731
2011-10-2873,50073,60073,50073,5004735
2011-10-2773,70073,90073,50073,5006735
2011-10-2674,00074,00073,90073,9007739
2011-10-2574,30074,30074,10074,1009741
2011-10-2474,20074,20074,10074,10010741
2011-10-2174,50074,90074,10074,2009742
2011-10-2074,50074,50074,30074,3003743
2011-10-1975,00075,00074,50074,5005745
2011-10-1874,90075,00074,30075,0007750
2011-10-1775,00075,00074,60074,6008746
2011-10-1474,80075,00074,10075,00015750
2011-10-1375,30075,30075,00075,0003750
2011-10-1274,60075,30074,60075,3003753
2011-10-1174,20075,30074,20075,3003753
2011-10-0775,30075,80074,10075,20016752
2011-10-0675,90075,90075,20075,2003752
2011-10-0575,10075,70075,10075,50011755
2011-10-0474,60076,40074,50076,4006764
2011-10-0374,90078,80074,50075,00012750
2011-09-3077,90077,90074,00074,00024740
2011-09-2978,30078,80077,70078,80032788
2011-09-2879,00080,10077,60079,100134791
2011-09-2791,80092,50091,20092,50064925
2011-09-2691,80091,80091,00091,50037915
2011-09-2291,80092,00091,40091,90029919
2011-09-2192,00092,00091,80092,00019920
2011-09-2092,40092,40091,80091,90016919
2011-09-1691,90092,40091,80092,4007924
2011-09-1592,00092,40091,90091,90012919
2011-09-1492,40092,40092,00092,00015920
2011-09-1392,20092,40091,70092,30014923
2011-09-1291,40092,20091,40092,1009921
2011-09-0992,40092,40091,40091,4008914
2011-09-0892,50092,80092,40092,40013924
2011-09-0792,50092,50091,40092,50010925
2011-09-0692,20092,40091,40092,40016924
2011-09-0592,10092,50092,10092,20015922
2011-09-0292,70092,80092,00092,10010921
2011-09-0191,30092,00091,30092,0007920
2011-08-3192,00092,00091,20091,2007912
2011-08-3091,00091,10091,00091,1006911
2011-08-2989,10090,00089,00090,00014900
2011-08-2689,00089,00089,00089,0008890
2011-08-2589,00089,10088,90089,00013890
2011-08-2489,00089,00089,00089,0006890
2011-08-2390,50090,60090,00090,4006904
2011-08-2290,50090,50090,30090,3006903
2011-08-1990,00090,70089,80090,7004907
2011-08-1891,00091,00091,00091,0001910
2011-08-1790,00090,10090,00090,1004901
2011-08-1690,50090,60090,00090,0007900
2011-08-1593,10093,10090,10090,10016901
2011-08-1290,90092,00090,20090,2008902
2011-08-1190,40090,40089,50089,50014895
2011-08-1088,10090,80088,10090,8006908
2011-08-0988,20088,20085,20088,00026880
2011-08-0894,20094,20090,10090,10010901
2011-08-0590,00090,00087,60089,70024897
2011-08-0493,00094,60091,60091,60010916
2011-08-0392,70093,00092,70093,0008930
2011-08-0292,60093,00092,60092,70013927
2011-08-0199,30099,30094,80094,80024948
2011-07-2997,00099,50097,00098,90013989
2011-07-2896,80096,80096,10096,10010961
2011-07-2796,20096,20095,50096,00010960
2011-07-2696,20096,40096,00096,00010960
2011-07-2595,10096,30094,70096,00015960
2011-07-2295,40095,40094,00095,10010951
2011-07-2194,50095,00093,50093,90010939
2011-07-2093,00094,00093,00093,2008932
2011-07-1992,00093,50092,00093,00010930
2011-07-1590,80092,00090,80092,00014920
2011-07-1491,00091,00090,80091,0007910
2011-07-1391,00092,00091,00091,0006910
2011-07-1291,00091,00091,00091,0004910
2011-07-1190,70091,00090,30091,00010910
2011-07-0890,50090,70090,50090,7004907
2011-07-0790,20090,50090,20090,3005903
2011-07-0690,30090,30090,20090,2003902
2011-07-0590,50090,70090,40090,40010904
2011-07-0490,00090,70090,00090,5003905
2011-07-0190,00090,00090,00090,0006900
2011-06-3089,60090,00089,30090,0004900
2011-06-2990,50091,00089,40090,00014900
2011-06-2890,90090,90089,40090,5008905
2011-06-2791,00091,00090,80090,8004908
2011-06-2487,60088,00087,60088,0005880
2011-06-2387,40087,40087,40087,4001874
2011-06-2287,00087,30087,00087,2005872
2011-06-2186,40086,60086,40086,5004865
2011-06-2086,40087,90086,40086,4007864
2011-06-1786,20087,10086,20087,1004871
2011-06-1686,00087,00086,00086,2005862
2011-06-1586,90087,00086,00086,00010860
2011-06-1485,90085,90085,20085,9003859
2011-06-1383,50085,00083,40085,0006850
2011-06-1083,60083,60083,30083,4006834
2011-06-0983,90083,90083,60083,9003839
2011-06-0883,40083,90083,40083,9003839
2011-06-0784,00084,90082,00084,90013849
2011-06-0685,00086,00083,40083,5009835
2011-06-0385,20086,00085,20085,2005852
2011-06-0286,00086,00086,00086,0001860
2011-06-0186,50086,50085,10085,1005851
2011-05-3184,90085,00084,90085,0005850
2011-05-3084,30084,30084,30084,3001843
2011-05-2783,00083,00083,00083,0001830
2011-05-2582,50082,50082,20082,2004822
2011-05-2482,10082,30082,10082,2004822
2011-05-2381,80081,80081,80081,8002818
2011-05-2084,00086,30082,40082,4009824
2011-05-1983,10084,00083,10084,0004840
2011-05-1883,20083,20083,10083,1003831
2011-05-1784,00084,10084,00084,0007840
2011-05-1685,00085,00084,50084,80012848
2011-05-1384,80085,70084,50084,50011845
2011-05-1285,70085,70085,70085,7001857
2011-05-1185,50085,70085,50085,7004857
2011-05-1082,70085,70082,70085,7008857
2011-05-0981,80082,60081,80082,6003826
2011-05-0681,60081,80081,50081,5006815
2011-05-0281,60082,90081,50081,5005815
2011-04-2881,50082,60081,30081,4008814
2011-04-2782,40082,50082,40082,5004825
2011-04-2681,30081,30081,30081,3001813
2011-04-2581,90081,90081,10081,1007811
2011-04-2281,90081,90081,90081,9002819
2011-04-2080,60081,00080,60081,0003810
2011-04-1982,00082,00080,40080,4004804
2011-04-1880,80082,00080,30082,0008820
2011-04-1582,50082,50080,50080,50010805
2011-04-1481,00082,00081,00082,0003820
2011-04-1380,30081,00080,30081,0003810
2011-04-1281,10081,10080,70080,7008807
2011-04-1181,60082,80081,30082,8004828
2011-04-0784,00084,10081,10084,1005841
2011-04-0681,50082,60081,10082,6008826
2011-04-0584,40084,40082,20084,0004840
2011-04-0482,00084,50082,00084,4003844
2011-04-0184,00084,00084,00084,0001840
2011-03-3180,20084,20080,20084,2003842
2011-03-3081,00081,60080,00080,0007800
2011-03-2980,00081,50080,00081,5002815
2011-03-2882,00083,90080,00083,90011839
2011-03-2582,00082,00082,00082,0006820
2011-03-2481,00081,00080,10080,2007802
2011-03-2381,00081,00081,00081,0001810
2011-03-2280,00081,00080,00080,1008801
2011-03-1879,00079,60075,00078,00012780
2011-03-1771,80078,00071,80078,00020780
2011-03-1657,00070,30057,00066,00033660
2011-03-1575,70075,80060,70063,00050630
2011-03-1472,30076,30072,30075,70051757
2011-03-1187,30087,30087,30087,3006873
2011-03-1089,40089,40087,30087,3007873
2011-03-0989,50089,50089,50089,5001895
2011-03-0887,50087,50087,00087,0009870
2011-03-0788,00088,00087,30087,3002873
2011-03-0487,90088,80087,30088,80013888
2011-03-0388,00090,00088,00090,0006900
2011-03-0288,00090,00087,30090,0009900
2011-03-0186,40090,00086,40090,00016900
2011-02-2885,40088,90085,00088,9009889
2011-02-2590,00090,00086,90086,9005869
2011-02-2490,00090,00090,00090,0007900
2011-02-2390,00090,00089,00090,0008900
2011-02-2290,00091,00090,00090,00015900
2011-02-2190,50092,00090,50091,00011910
2011-02-1888,90090,50088,90090,50017905
2011-02-1785,90087,50085,90087,5009875
2011-02-1684,80085,80084,80085,80013858
2011-02-1584,40084,50083,60084,50015845
2011-02-1482,40083,90082,00083,90013839
2011-02-1082,00082,40081,80082,40011824
2011-02-0982,00082,00082,00082,0002820
2011-02-0881,10081,90081,10081,9007819
2011-02-0780,80081,20080,80081,0006810
2011-02-0480,80080,80080,80080,8002808
2011-02-0380,80080,80080,80080,8001808
2011-02-0281,00081,00080,10080,1003801
2011-02-0182,00082,00081,00081,0008810
2011-01-3181,50081,50080,20081,2004812
2011-01-2881,50081,50081,50081,50010815
2011-01-2780,90080,90080,00080,0003800
2011-01-2680,10080,10080,00080,0006800
2011-01-2579,70079,70079,70079,7001797
2011-01-2480,00080,00079,70079,7003797
2011-01-2181,00081,40080,00080,0008800
2011-01-2080,80080,90079,70080,9006809
2011-01-1980,80080,80079,70079,7004797
2011-01-1880,50080,60079,70079,7006797
2011-01-1780,60080,60079,70080,50015805
2011-01-1480,80080,80079,40080,70012807
2011-01-1379,60079,90079,60079,6006796
2011-01-1280,10080,10079,50079,5007795
2011-01-1179,80080,00079,50079,6006796
2011-01-0780,10080,10079,50079,50010795
2011-01-0679,10080,40079,10080,1005801
2011-01-0579,20080,40079,10080,4008804
2011-01-0480,70080,70080,00080,0008800

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