8891 AMGホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 429 | 438 | 429 | 430 | 2,000 | 430 |
| 2015-12-29 | 425 | 435 | 420 | 431 | 2,000 | 431 |
| 2015-12-28 | 411 | 424 | 410 | 414 | 6,500 | 414 |
| 2015-12-25 | 430 | 430 | 411 | 411 | 14,300 | 411 |
| 2015-12-24 | 446 | 446 | 430 | 431 | 9,000 | 431 |
| 2015-12-22 | 450 | 450 | 445 | 446 | 4,600 | 446 |
| 2015-12-21 | 453 | 453 | 450 | 450 | 3,900 | 450 |
| 2015-12-18 | 459 | 459 | 450 | 453 | 7,000 | 453 |
| 2015-12-17 | 459 | 460 | 458 | 459 | 7,700 | 459 |
| 2015-12-16 | 461 | 461 | 457 | 458 | 4,500 | 458 |
| 2015-12-15 | 460 | 462 | 458 | 460 | 4,900 | 460 |
| 2015-12-14 | 461 | 465 | 460 | 460 | 3,800 | 460 |
| 2015-12-11 | 461 | 465 | 461 | 465 | 1,500 | 465 |
| 2015-12-10 | 462 | 467 | 462 | 462 | 2,200 | 462 |
| 2015-12-09 | 462 | 467 | 462 | 463 | 2,800 | 463 |
| 2015-12-08 | 466 | 469 | 463 | 463 | 6,400 | 463 |
| 2015-12-07 | 467 | 468 | 466 | 466 | 2,300 | 466 |
| 2015-12-04 | 466 | 468 | 466 | 466 | 2,100 | 466 |
| 2015-12-03 | 475 | 475 | 467 | 474 | 3,700 | 474 |
| 2015-12-02 | 475 | 476 | 469 | 475 | 1,900 | 475 |
| 2015-12-01 | 475 | 480 | 466 | 473 | 6,400 | 473 |
| 2015-11-30 | 475 | 478 | 472 | 474 | 2,300 | 474 |
| 2015-11-27 | 474 | 475 | 474 | 474 | 600 | 474 |
| 2015-11-26 | 479 | 479 | 473 | 474 | 2,200 | 474 |
| 2015-11-25 | 477 | 477 | 474 | 477 | 1,500 | 477 |
| 2015-11-24 | 472 | 480 | 472 | 478 | 4,400 | 478 |
| 2015-11-20 | 470 | 474 | 470 | 473 | 1,600 | 473 |
| 2015-11-19 | 471 | 478 | 471 | 475 | 3,000 | 475 |
| 2015-11-18 | 469 | 471 | 468 | 471 | 1,800 | 471 |
| 2015-11-17 | 469 | 473 | 469 | 469 | 800 | 469 |
| 2015-11-16 | 468 | 475 | 468 | 469 | 5,100 | 469 |
| 2015-11-13 | 470 | 482 | 470 | 482 | 1,000 | 482 |
| 2015-11-12 | 480 | 483 | 476 | 478 | 2,200 | 478 |
| 2015-11-11 | 482 | 483 | 480 | 482 | 1,300 | 482 |
| 2015-11-10 | 485 | 486 | 485 | 485 | 1,100 | 485 |
| 2015-11-09 | 486 | 489 | 478 | 485 | 3,100 | 485 |
| 2015-11-06 | 480 | 498 | 480 | 486 | 5,900 | 486 |
| 2015-11-05 | 471 | 473 | 470 | 473 | 3,100 | 473 |
| 2015-11-04 | 474 | 479 | 473 | 474 | 1,900 | 474 |
| 2015-11-02 | 480 | 480 | 479 | 479 | 1,400 | 479 |
| 2015-10-30 | 474 | 476 | 473 | 475 | 12,800 | 475 |
| 2015-10-29 | 473 | 477 | 473 | 474 | 1,000 | 474 |
| 2015-10-28 | 475 | 475 | 474 | 474 | 1,000 | 474 |
| 2015-10-27 | 475 | 478 | 474 | 474 | 800 | 474 |
| 2015-10-26 | 481 | 481 | 475 | 475 | 1,300 | 475 |
| 2015-10-23 | 472 | 479 | 471 | 478 | 3,300 | 478 |
| 2015-10-22 | 478 | 479 | 472 | 472 | 1,100 | 472 |
| 2015-10-21 | 474 | 478 | 471 | 478 | 1,200 | 478 |
| 2015-10-20 | 476 | 476 | 474 | 474 | 600 | 474 |
| 2015-10-19 | 479 | 480 | 475 | 477 | 2,400 | 477 |
| 2015-10-16 | 475 | 483 | 475 | 479 | 1,400 | 479 |
| 2015-10-15 | 482 | 482 | 474 | 479 | 3,200 | 479 |
| 2015-10-14 | 474 | 474 | 474 | 474 | 500 | 474 |
| 2015-10-13 | 480 | 483 | 478 | 478 | 1,400 | 478 |
| 2015-10-09 | 479 | 481 | 477 | 480 | 2,800 | 480 |
| 2015-10-08 | 471 | 480 | 467 | 474 | 2,900 | 474 |
| 2015-10-07 | 467 | 477 | 467 | 470 | 900 | 470 |
| 2015-10-06 | 472 | 479 | 466 | 470 | 3,400 | 470 |
| 2015-10-05 | 463 | 480 | 460 | 480 | 2,800 | 480 |
| 2015-10-02 | 466 | 468 | 466 | 466 | 2,000 | 466 |
| 2015-10-01 | 469 | 470 | 465 | 465 | 2,300 | 465 |
| 2015-09-30 | 467 | 472 | 467 | 472 | 1,800 | 472 |
| 2015-09-29 | 468 | 470 | 466 | 467 | 1,500 | 467 |
| 2015-09-28 | 483 | 483 | 476 | 476 | 2,400 | 476 |
| 2015-09-25 | 470 | 475 | 469 | 470 | 2,900 | 470 |
| 2015-09-24 | 480 | 480 | 477 | 478 | 2,400 | 478 |
| 2015-09-18 | 483 | 484 | 481 | 482 | 1,300 | 482 |
| 2015-09-17 | 483 | 485 | 483 | 483 | 1,600 | 483 |
| 2015-09-16 | 481 | 484 | 481 | 484 | 1,300 | 484 |
| 2015-09-15 | 487 | 490 | 482 | 486 | 2,100 | 486 |
| 2015-09-14 | 490 | 490 | 483 | 487 | 1,300 | 487 |
| 2015-09-11 | 495 | 495 | 491 | 491 | 1,800 | 491 |
| 2015-09-10 | 494 | 500 | 488 | 490 | 1,800 | 490 |
| 2015-09-09 | 474 | 506 | 474 | 497 | 8,400 | 497 |
| 2015-09-08 | 500 | 500 | 482 | 482 | 6,500 | 482 |
| 2015-09-07 | 520 | 529 | 512 | 512 | 4,200 | 512 |
| 2015-09-04 | 554 | 554 | 541 | 542 | 2,600 | 542 |
| 2015-09-03 | 560 | 560 | 554 | 554 | 300 | 554 |
| 2015-09-02 | 561 | 561 | 553 | 553 | 1,100 | 553 |
| 2015-09-01 | 570 | 570 | 561 | 566 | 1,100 | 566 |
| 2015-08-31 | 592 | 595 | 580 | 580 | 2,400 | 580 |
| 2015-08-28 | 540 | 587 | 540 | 560 | 5,300 | 560 |
| 2015-08-27 | 525 | 540 | 525 | 540 | 3,900 | 540 |
| 2015-08-26 | 545 | 545 | 519 | 526 | 4,200 | 526 |
| 2015-08-25 | 545 | 549 | 520 | 545 | 4,700 | 545 |
| 2015-08-24 | 580 | 581 | 555 | 555 | 4,100 | 555 |
| 2015-08-21 | 595 | 597 | 590 | 590 | 2,100 | 590 |
| 2015-08-20 | 600 | 605 | 595 | 595 | 4,600 | 595 |
| 2015-08-19 | 585 | 603 | 585 | 600 | 7,100 | 600 |
| 2015-08-18 | 588 | 592 | 588 | 588 | 1,300 | 588 |
| 2015-08-17 | 597 | 597 | 588 | 588 | 2,900 | 588 |
| 2015-08-14 | 595 | 598 | 595 | 596 | 3,200 | 596 |
| 2015-08-13 | 589 | 595 | 588 | 595 | 2,500 | 595 |
| 2015-08-12 | 605 | 611 | 583 | 591 | 18,600 | 591 |
| 2015-08-11 | 612 | 620 | 609 | 609 | 12,900 | 609 |
| 2015-08-10 | 625 | 625 | 614 | 616 | 8,900 | 616 |
| 2015-08-07 | 630 | 635 | 628 | 630 | 3,300 | 630 |
| 2015-08-06 | 635 | 639 | 631 | 634 | 2,800 | 634 |
| 2015-08-05 | 632 | 638 | 632 | 636 | 800 | 636 |
| 2015-08-04 | 640 | 640 | 638 | 638 | 1,300 | 638 |
| 2015-08-03 | 641 | 644 | 640 | 642 | 900 | 642 |
| 2015-07-31 | 644 | 648 | 640 | 644 | 1,500 | 644 |
| 2015-07-30 | 649 | 649 | 646 | 648 | 2,500 | 648 |
| 2015-07-29 | 627 | 649 | 627 | 649 | 3,500 | 649 |
| 2015-07-28 | 631 | 631 | 627 | 627 | 2,400 | 627 |
| 2015-07-27 | 631 | 633 | 626 | 632 | 2,100 | 632 |
| 2015-07-24 | 644 | 645 | 627 | 636 | 23,700 | 636 |
| 2015-07-23 | 645 | 645 | 640 | 644 | 4,200 | 644 |
| 2015-07-22 | 635 | 649 | 635 | 644 | 7,100 | 644 |
| 2015-07-21 | 631 | 633 | 629 | 632 | 4,900 | 632 |
| 2015-07-17 | 634 | 635 | 630 | 635 | 1,900 | 635 |
| 2015-07-16 | 637 | 637 | 625 | 633 | 4,900 | 633 |
| 2015-07-15 | 640 | 640 | 630 | 637 | 4,300 | 637 |
| 2015-07-14 | 645 | 648 | 628 | 635 | 10,300 | 635 |
| 2015-07-13 | 660 | 660 | 630 | 641 | 6,500 | 641 |
| 2015-07-10 | 655 | 660 | 655 | 656 | 2,100 | 656 |
| 2015-07-09 | 679 | 679 | 651 | 652 | 8,200 | 652 |
| 2015-07-08 | 684 | 685 | 680 | 681 | 4,600 | 681 |
| 2015-07-07 | 683 | 685 | 682 | 683 | 1,400 | 683 |
| 2015-07-06 | 687 | 693 | 683 | 684 | 4,800 | 684 |
| 2015-07-03 | 695 | 695 | 690 | 690 | 3,500 | 690 |
| 2015-07-02 | 693 | 698 | 688 | 690 | 4,500 | 690 |
| 2015-07-01 | 695 | 695 | 689 | 695 | 1,600 | 695 |
| 2015-06-30 | 683 | 694 | 683 | 694 | 2,400 | 694 |
| 2015-06-29 | 695 | 696 | 683 | 683 | 5,000 | 683 |
| 2015-06-26 | 701 | 702 | 695 | 702 | 9,700 | 702 |
| 2015-06-25 | 700 | 706 | 700 | 704 | 3,800 | 704 |
| 2015-06-24 | 705 | 707 | 701 | 702 | 3,700 | 702 |
| 2015-06-23 | 704 | 707 | 703 | 706 | 3,700 | 706 |
| 2015-06-22 | 701 | 705 | 700 | 703 | 3,900 | 703 |
| 2015-06-19 | 702 | 707 | 702 | 702 | 2,300 | 702 |
| 2015-06-18 | 707 | 707 | 704 | 705 | 1,900 | 705 |
| 2015-06-17 | 703 | 707 | 703 | 705 | 2,800 | 705 |
| 2015-06-16 | 703 | 708 | 703 | 708 | 500 | 708 |
| 2015-06-15 | 703 | 710 | 703 | 708 | 4,700 | 708 |
| 2015-06-12 | 704 | 707 | 703 | 705 | 2,500 | 705 |
| 2015-06-11 | 704 | 707 | 703 | 703 | 1,600 | 703 |
| 2015-06-10 | 703 | 710 | 703 | 706 | 3,000 | 706 |
| 2015-06-09 | 703 | 708 | 702 | 702 | 3,000 | 702 |
| 2015-06-08 | 705 | 708 | 702 | 702 | 2,900 | 702 |
| 2015-06-05 | 704 | 711 | 702 | 711 | 3,000 | 711 |
| 2015-06-04 | 707 | 711 | 705 | 711 | 2,600 | 711 |
| 2015-06-03 | 706 | 707 | 705 | 707 | 1,800 | 707 |
| 2015-06-02 | 705 | 710 | 705 | 706 | 1,800 | 706 |
| 2015-06-01 | 706 | 709 | 705 | 709 | 3,100 | 709 |
| 2015-05-29 | 710 | 710 | 703 | 703 | 4,200 | 703 |
| 2015-05-28 | 705 | 711 | 705 | 706 | 1,400 | 706 |
| 2015-05-27 | 707 | 715 | 703 | 703 | 4,500 | 703 |
| 2015-05-26 | 710 | 714 | 705 | 714 | 3,600 | 714 |
| 2015-05-25 | 714 | 714 | 711 | 711 | 3,300 | 711 |
| 2015-05-22 | 716 | 718 | 715 | 715 | 1,700 | 715 |
| 2015-05-21 | 712 | 718 | 712 | 716 | 1,800 | 716 |
| 2015-05-20 | 712 | 715 | 711 | 712 | 2,300 | 712 |
| 2015-05-19 | 714 | 715 | 714 | 715 | 2,400 | 715 |
| 2015-05-18 | 715 | 715 | 711 | 715 | 2,100 | 715 |
| 2015-05-15 | 718 | 718 | 712 | 713 | 1,200 | 713 |
| 2015-05-14 | 712 | 716 | 710 | 714 | 2,300 | 714 |
| 2015-05-13 | 716 | 718 | 710 | 716 | 2,200 | 716 |
| 2015-05-12 | 705 | 716 | 705 | 716 | 3,300 | 716 |
| 2015-05-11 | 720 | 720 | 707 | 710 | 6,500 | 710 |
| 2015-05-08 | 711 | 726 | 707 | 720 | 7,200 | 720 |
| 2015-05-07 | 723 | 726 | 712 | 712 | 8,600 | 712 |
| 2015-05-01 | 725 | 749 | 725 | 735 | 7,100 | 735 |
| 2015-04-30 | 700 | 765 | 677 | 753 | 46,400 | 753 |
| 2015-04-28 | 796 | 797 | 775 | 775 | 10,000 | 775 |
| 2015-04-27 | 797 | 798 | 795 | 796 | 2,500 | 796 |
| 2015-04-24 | 796 | 797 | 793 | 794 | 1,400 | 794 |
| 2015-04-23 | 796 | 796 | 792 | 795 | 3,100 | 795 |
| 2015-04-22 | 803 | 803 | 796 | 796 | 2,900 | 796 |
| 2015-04-21 | 802 | 802 | 794 | 797 | 3,000 | 797 |
| 2015-04-20 | 803 | 805 | 798 | 798 | 2,100 | 798 |
| 2015-04-17 | 807 | 807 | 800 | 803 | 2,600 | 803 |
| 2015-04-16 | 805 | 809 | 803 | 807 | 2,300 | 807 |
| 2015-04-15 | 806 | 807 | 804 | 804 | 2,100 | 804 |
| 2015-04-14 | 804 | 812 | 798 | 805 | 6,500 | 805 |
| 2015-04-13 | 799 | 804 | 798 | 802 | 2,500 | 802 |
| 2015-04-10 | 796 | 799 | 791 | 799 | 3,200 | 799 |
| 2015-04-09 | 796 | 803 | 793 | 796 | 4,500 | 796 |
| 2015-04-08 | 781 | 794 | 781 | 790 | 6,000 | 790 |
| 2015-04-07 | 787 | 790 | 772 | 789 | 17,500 | 789 |
| 2015-04-06 | 796 | 796 | 774 | 789 | 18,600 | 789 |
| 2015-04-03 | 805 | 805 | 790 | 796 | 17,700 | 796 |
| 2015-04-02 | 823 | 833 | 795 | 801 | 56,600 | 801 |
| 2015-04-01 | 833 | 840 | 829 | 829 | 3,300 | 829 |
| 2015-03-31 | 835 | 839 | 834 | 839 | 4,000 | 839 |
| 2015-03-30 | 834 | 834 | 830 | 830 | 2,000 | 830 |
| 2015-03-27 | 842 | 842 | 831 | 839 | 1,800 | 839 |
| 2015-03-26 | 840 | 840 | 833 | 837 | 11,600 | 837 |
| 2015-03-25 | 836 | 844 | 836 | 840 | 700 | 840 |
| 2015-03-24 | 839 | 842 | 839 | 839 | 1,100 | 839 |
| 2015-03-23 | 837 | 838 | 835 | 835 | 1,100 | 835 |
| 2015-03-20 | 845 | 845 | 835 | 835 | 1,600 | 835 |
| 2015-03-19 | 840 | 848 | 840 | 840 | 1,800 | 840 |
| 2015-03-18 | 853 | 855 | 846 | 849 | 4,400 | 849 |
| 2015-03-17 | 851 | 853 | 847 | 851 | 1,900 | 851 |
| 2015-03-16 | 840 | 852 | 840 | 852 | 3,800 | 852 |
| 2015-03-13 | 840 | 845 | 840 | 843 | 1,100 | 843 |
| 2015-03-12 | 842 | 849 | 840 | 840 | 2,700 | 840 |
| 2015-03-11 | 841 | 842 | 841 | 841 | 700 | 841 |
| 2015-03-10 | 840 | 840 | 840 | 840 | 800 | 840 |
| 2015-03-09 | 840 | 841 | 840 | 840 | 1,300 | 840 |
| 2015-03-06 | 846 | 846 | 841 | 841 | 1,100 | 841 |
| 2015-03-05 | 841 | 845 | 841 | 845 | 700 | 845 |
| 2015-03-04 | 841 | 842 | 841 | 841 | 500 | 841 |
| 2015-03-03 | 841 | 842 | 839 | 842 | 900 | 842 |
| 2015-03-02 | 831 | 839 | 831 | 839 | 1,100 | 839 |
| 2015-02-27 | 832 | 840 | 832 | 835 | 1,700 | 835 |
| 2015-02-26 | 837 | 840 | 836 | 840 | 1,200 | 840 |
| 2015-02-25 | 832 | 836 | 832 | 836 | 1,000 | 836 |
| 2015-02-24 | 832 | 835 | 829 | 831 | 2,100 | 831 |
| 2015-02-23 | 835 | 835 | 829 | 831 | 5,000 | 831 |
| 2015-02-20 | 835 | 836 | 835 | 835 | 2,400 | 835 |
| 2015-02-19 | 838 | 838 | 836 | 837 | 1,800 | 837 |
| 2015-02-18 | 839 | 840 | 837 | 839 | 2,800 | 839 |
| 2015-02-17 | 840 | 845 | 840 | 845 | 1,000 | 845 |
| 2015-02-16 | 842 | 842 | 839 | 839 | 2,600 | 839 |
| 2015-02-13 | 843 | 845 | 840 | 840 | 2,500 | 840 |
| 2015-02-12 | 848 | 850 | 843 | 843 | 1,200 | 843 |
| 2015-02-10 | 842 | 850 | 842 | 850 | 700 | 850 |
| 2015-02-09 | 860 | 861 | 845 | 847 | 2,000 | 847 |
| 2015-02-06 | 866 | 866 | 860 | 865 | 1,100 | 865 |
| 2015-02-05 | 866 | 866 | 863 | 865 | 1,600 | 865 |
| 2015-02-04 | 863 | 864 | 858 | 864 | 1,600 | 864 |
| 2015-02-03 | 856 | 859 | 856 | 859 | 1,000 | 859 |
| 2015-02-02 | 856 | 865 | 856 | 856 | 1,500 | 856 |
| 2015-01-30 | 852 | 853 | 851 | 853 | 400 | 853 |
| 2015-01-29 | 855 | 856 | 848 | 852 | 2,200 | 852 |
| 2015-01-28 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2015-01-27 | 851 | 865 | 851 | 865 | 1,400 | 865 |
| 2015-01-26 | 845 | 861 | 845 | 854 | 1,800 | 854 |
| 2015-01-23 | 845 | 849 | 845 | 846 | 800 | 846 |
| 2015-01-22 | 849 | 849 | 849 | 849 | 400 | 849 |
| 2015-01-21 | 851 | 852 | 850 | 850 | 17,500 | 850 |
| 2015-01-20 | 856 | 856 | 852 | 852 | 800 | 852 |
| 2015-01-19 | 863 | 863 | 860 | 860 | 500 | 860 |
| 2015-01-16 | 861 | 863 | 861 | 863 | 400 | 863 |
| 2015-01-15 | 859 | 878 | 855 | 863 | 1,400 | 863 |
| 2015-01-14 | 867 | 867 | 856 | 861 | 1,800 | 861 |
| 2015-01-13 | 851 | 860 | 851 | 860 | 1,100 | 860 |
| 2015-01-09 | 874 | 878 | 870 | 870 | 600 | 870 |
| 2015-01-08 | 873 | 873 | 870 | 873 | 1,000 | 873 |
| 2015-01-07 | 870 | 879 | 870 | 871 | 600 | 871 |
| 2015-01-06 | 873 | 880 | 870 | 871 | 1,600 | 871 |
| 2015-01-05 | 870 | 875 | 870 | 873 | 1,500 | 873 |
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
