8891 AMGホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,201 | 1,201 | 1,160 | 1,170 | 17,100 | 1,170 |
| 2017-12-28 | 1,229 | 1,229 | 1,205 | 1,205 | 15,400 | 1,205 |
| 2017-12-27 | 1,223 | 1,235 | 1,212 | 1,234 | 8,700 | 1,234 |
| 2017-12-26 | 1,233 | 1,233 | 1,210 | 1,218 | 5,100 | 1,218 |
| 2017-12-25 | 1,230 | 1,235 | 1,221 | 1,235 | 16,600 | 1,235 |
| 2017-12-22 | 1,239 | 1,240 | 1,230 | 1,237 | 4,300 | 1,237 |
| 2017-12-21 | 1,265 | 1,265 | 1,235 | 1,241 | 24,700 | 1,241 |
| 2017-12-20 | 1,225 | 1,247 | 1,225 | 1,235 | 3,500 | 1,235 |
| 2017-12-19 | 1,286 | 1,286 | 1,221 | 1,222 | 20,800 | 1,222 |
| 2017-12-18 | 1,296 | 1,297 | 1,250 | 1,289 | 10,900 | 1,289 |
| 2017-12-15 | 1,283 | 1,297 | 1,271 | 1,295 | 13,500 | 1,295 |
| 2017-12-14 | 1,279 | 1,291 | 1,261 | 1,291 | 6,300 | 1,291 |
| 2017-12-13 | 1,241 | 1,300 | 1,241 | 1,281 | 18,900 | 1,281 |
| 2017-12-12 | 1,250 | 1,257 | 1,231 | 1,246 | 10,500 | 1,246 |
| 2017-12-11 | 1,219 | 1,235 | 1,218 | 1,230 | 5,300 | 1,230 |
| 2017-12-08 | 1,215 | 1,228 | 1,205 | 1,217 | 13,800 | 1,217 |
| 2017-12-07 | 1,205 | 1,215 | 1,194 | 1,210 | 14,300 | 1,210 |
| 2017-12-06 | 1,200 | 1,204 | 1,193 | 1,202 | 13,300 | 1,202 |
| 2017-12-05 | 1,188 | 1,205 | 1,180 | 1,199 | 9,400 | 1,199 |
| 2017-12-04 | 1,190 | 1,197 | 1,180 | 1,191 | 18,500 | 1,191 |
| 2017-12-01 | 1,236 | 1,236 | 1,197 | 1,209 | 14,000 | 1,209 |
| 2017-11-30 | 1,223 | 1,238 | 1,218 | 1,237 | 19,200 | 1,237 |
| 2017-11-29 | 1,194 | 1,220 | 1,191 | 1,220 | 25,200 | 1,220 |
| 2017-11-28 | 1,189 | 1,190 | 1,162 | 1,176 | 18,500 | 1,176 |
| 2017-11-27 | 1,145 | 1,209 | 1,132 | 1,188 | 53,000 | 1,188 |
| 2017-11-24 | 1,085 | 1,117 | 1,073 | 1,105 | 41,700 | 1,105 |
| 2017-11-22 | 1,038 | 1,040 | 1,030 | 1,040 | 7,500 | 1,040 |
| 2017-11-21 | 1,048 | 1,049 | 1,030 | 1,040 | 10,300 | 1,040 |
| 2017-11-20 | 1,050 | 1,050 | 1,032 | 1,033 | 4,300 | 1,033 |
| 2017-11-17 | 1,043 | 1,050 | 1,043 | 1,050 | 5,100 | 1,050 |
| 2017-11-16 | 992 | 1,041 | 992 | 1,041 | 11,600 | 1,041 |
| 2017-11-15 | 1,046 | 1,046 | 980 | 1,000 | 23,600 | 1,000 |
| 2017-11-13 | 1,071 | 1,090 | 1,053 | 1,062 | 43,900 | 1,062 |
| 2017-11-10 | 1,039 | 1,039 | 1,020 | 1,020 | 4,700 | 1,020 |
| 2017-11-09 | 1,068 | 1,068 | 1,024 | 1,040 | 9,500 | 1,040 |
| 2017-11-08 | 1,062 | 1,062 | 1,015 | 1,050 | 11,200 | 1,050 |
| 2017-11-07 | 1,050 | 1,065 | 1,047 | 1,050 | 6,000 | 1,050 |
| 2017-11-06 | 1,079 | 1,079 | 1,051 | 1,059 | 5,700 | 1,059 |
| 2017-11-02 | 1,044 | 1,074 | 1,044 | 1,070 | 5,800 | 1,070 |
| 2017-11-01 | 1,056 | 1,063 | 1,050 | 1,055 | 6,100 | 1,055 |
| 2017-10-31 | 1,055 | 1,055 | 1,028 | 1,048 | 13,100 | 1,048 |
| 2017-10-30 | 1,029 | 1,055 | 1,025 | 1,055 | 19,100 | 1,055 |
| 2017-10-27 | 1,011 | 1,029 | 1,011 | 1,027 | 4,900 | 1,027 |
| 2017-10-26 | 1,010 | 1,012 | 999 | 1,011 | 3,100 | 1,011 |
| 2017-10-25 | 989 | 1,020 | 989 | 1,012 | 19,200 | 1,012 |
| 2017-10-24 | 984 | 991 | 977 | 991 | 6,900 | 991 |
| 2017-10-23 | 983 | 998 | 983 | 984 | 5,500 | 984 |
| 2017-10-20 | 992 | 997 | 970 | 992 | 10,200 | 992 |
| 2017-10-19 | 1,006 | 1,007 | 984 | 1,001 | 12,900 | 1,001 |
| 2017-10-18 | 1,015 | 1,020 | 1,005 | 1,013 | 12,100 | 1,013 |
| 2017-10-17 | 1,001 | 1,009 | 999 | 1,009 | 7,400 | 1,009 |
| 2017-10-16 | 1,006 | 1,012 | 996 | 1,012 | 10,400 | 1,012 |
| 2017-10-13 | 982 | 1,012 | 972 | 1,012 | 20,800 | 1,012 |
| 2017-10-12 | 974 | 987 | 974 | 982 | 11,300 | 982 |
| 2017-10-11 | 982 | 983 | 963 | 983 | 6,500 | 983 |
| 2017-10-10 | 970 | 983 | 953 | 983 | 9,400 | 983 |
| 2017-10-06 | 951 | 968 | 950 | 964 | 6,400 | 964 |
| 2017-10-05 | 964 | 966 | 950 | 960 | 11,600 | 960 |
| 2017-10-04 | 979 | 981 | 962 | 978 | 7,000 | 978 |
| 2017-10-03 | 979 | 981 | 956 | 980 | 10,700 | 980 |
| 2017-10-02 | 950 | 983 | 932 | 983 | 5,300 | 983 |
| 2017-09-29 | 946 | 953 | 932 | 952 | 5,300 | 952 |
| 2017-09-28 | 945 | 956 | 943 | 956 | 6,500 | 956 |
| 2017-09-27 | 922 | 948 | 922 | 936 | 3,000 | 936 |
| 2017-09-26 | 937 | 937 | 925 | 933 | 2,800 | 933 |
| 2017-09-25 | 918 | 930 | 915 | 930 | 4,100 | 930 |
| 2017-09-22 | 938 | 938 | 903 | 921 | 10,500 | 921 |
| 2017-09-21 | 944 | 948 | 924 | 936 | 14,200 | 936 |
| 2017-09-20 | 906 | 924 | 894 | 917 | 14,800 | 917 |
| 2017-09-19 | 880 | 911 | 880 | 891 | 21,700 | 891 |
| 2017-09-15 | 845 | 872 | 845 | 872 | 3,400 | 872 |
| 2017-09-14 | 863 | 870 | 829 | 851 | 13,500 | 851 |
| 2017-09-13 | 878 | 878 | 860 | 860 | 4,000 | 860 |
| 2017-09-12 | 878 | 880 | 850 | 870 | 10,700 | 870 |
| 2017-09-11 | 871 | 882 | 851 | 878 | 13,900 | 878 |
| 2017-09-08 | 907 | 918 | 886 | 886 | 13,300 | 886 |
| 2017-09-07 | 862 | 906 | 862 | 885 | 18,500 | 885 |
| 2017-09-06 | 869 | 871 | 836 | 859 | 19,700 | 859 |
| 2017-09-05 | 901 | 905 | 871 | 886 | 12,200 | 886 |
| 2017-09-04 | 915 | 920 | 902 | 903 | 9,000 | 903 |
| 2017-09-01 | 923 | 940 | 922 | 922 | 7,800 | 922 |
| 2017-08-31 | 926 | 927 | 911 | 923 | 7,500 | 923 |
| 2017-08-30 | 915 | 919 | 911 | 915 | 3,200 | 915 |
| 2017-08-29 | 922 | 922 | 915 | 915 | 4,800 | 915 |
| 2017-08-28 | 935 | 940 | 918 | 924 | 8,100 | 924 |
| 2017-08-25 | 935 | 940 | 929 | 940 | 2,200 | 940 |
| 2017-08-24 | 933 | 936 | 911 | 936 | 18,200 | 936 |
| 2017-08-23 | 952 | 964 | 935 | 941 | 5,600 | 941 |
| 2017-08-22 | 960 | 960 | 953 | 953 | 3,700 | 953 |
| 2017-08-21 | 956 | 969 | 956 | 966 | 6,900 | 966 |
| 2017-08-18 | 963 | 973 | 962 | 962 | 4,800 | 962 |
| 2017-08-17 | 966 | 979 | 950 | 979 | 5,200 | 979 |
| 2017-08-16 | 960 | 995 | 960 | 963 | 8,900 | 963 |
| 2017-08-15 | 966 | 975 | 948 | 972 | 9,200 | 972 |
| 2017-08-14 | 945 | 984 | 920 | 970 | 13,500 | 970 |
| 2017-08-10 | 1,016 | 1,017 | 939 | 965 | 43,300 | 965 |
| 2017-08-09 | 1,005 | 1,019 | 991 | 1,015 | 12,300 | 1,015 |
| 2017-08-08 | 1,008 | 1,010 | 1,000 | 1,005 | 8,100 | 1,005 |
| 2017-08-07 | 1,015 | 1,015 | 990 | 998 | 7,400 | 998 |
| 2017-08-04 | 1,008 | 1,020 | 1,002 | 1,013 | 8,900 | 1,013 |
| 2017-08-03 | 994 | 1,000 | 966 | 999 | 8,800 | 999 |
| 2017-08-02 | 993 | 1,000 | 964 | 982 | 9,300 | 982 |
| 2017-08-01 | 1,007 | 1,007 | 964 | 1,000 | 14,800 | 1,000 |
| 2017-07-31 | 1,007 | 1,008 | 992 | 999 | 8,800 | 999 |
| 2017-07-28 | 1,037 | 1,037 | 1,001 | 1,001 | 7,800 | 1,001 |
| 2017-07-27 | 1,052 | 1,087 | 1,011 | 1,025 | 39,100 | 1,025 |
| 2017-07-26 | 987 | 1,044 | 987 | 1,044 | 27,600 | 1,044 |
| 2017-07-25 | 981 | 986 | 975 | 986 | 10,100 | 986 |
| 2017-07-24 | 991 | 991 | 969 | 980 | 7,200 | 980 |
| 2017-07-21 | 997 | 998 | 953 | 996 | 14,800 | 996 |
| 2017-07-20 | 1,006 | 1,006 | 991 | 997 | 15,200 | 997 |
| 2017-07-19 | 1,000 | 1,007 | 993 | 1,005 | 12,800 | 1,005 |
| 2017-07-18 | 1,022 | 1,022 | 986 | 992 | 16,300 | 992 |
| 2017-07-14 | 976 | 984 | 969 | 984 | 8,700 | 984 |
| 2017-07-13 | 965 | 975 | 965 | 969 | 6,200 | 969 |
| 2017-07-12 | 960 | 971 | 956 | 966 | 9,000 | 966 |
| 2017-07-11 | 970 | 970 | 962 | 968 | 7,400 | 968 |
| 2017-07-10 | 969 | 971 | 955 | 970 | 9,500 | 970 |
| 2017-07-07 | 980 | 980 | 963 | 975 | 9,300 | 975 |
| 2017-07-06 | 986 | 997 | 972 | 980 | 9,600 | 980 |
| 2017-07-05 | 992 | 1,013 | 980 | 984 | 16,700 | 984 |
| 2017-07-04 | 1,032 | 1,060 | 992 | 992 | 20,000 | 992 |
| 2017-07-03 | 989 | 1,049 | 989 | 1,032 | 22,600 | 1,032 |
| 2017-06-30 | 999 | 1,015 | 983 | 1,002 | 20,400 | 1,002 |
| 2017-06-29 | 1,010 | 1,030 | 990 | 1,010 | 35,700 | 1,010 |
| 2017-06-28 | 988 | 1,017 | 982 | 991 | 46,000 | 991 |
| 2017-06-27 | 1,006 | 1,026 | 999 | 1,018 | 41,100 | 1,018 |
| 2017-06-26 | 1,065 | 1,067 | 988 | 1,024 | 70,400 | 1,024 |
| 2017-06-23 | 1,130 | 1,133 | 1,068 | 1,075 | 34,500 | 1,075 |
| 2017-06-22 | 1,135 | 1,140 | 1,117 | 1,124 | 23,700 | 1,124 |
| 2017-06-21 | 1,075 | 1,131 | 1,072 | 1,105 | 30,700 | 1,105 |
| 2017-06-20 | 1,115 | 1,152 | 1,084 | 1,086 | 52,300 | 1,086 |
| 2017-06-19 | 1,112 | 1,144 | 1,102 | 1,115 | 65,500 | 1,115 |
| 2017-06-16 | 1,171 | 1,189 | 1,081 | 1,110 | 148,000 | 1,110 |
| 2017-06-15 | 1,210 | 1,273 | 1,160 | 1,210 | 281,500 | 1,210 |
| 2017-06-14 | 1,100 | 1,194 | 1,100 | 1,183 | 248,000 | 1,183 |
| 2017-06-13 | 1,040 | 1,105 | 1,001 | 1,080 | 157,000 | 1,080 |
| 2017-06-12 | 1,003 | 1,003 | 965 | 1,003 | 35,500 | 1,003 |
| 2017-06-09 | 983 | 993 | 955 | 993 | 41,500 | 993 |
| 2017-06-08 | 1,004 | 1,040 | 983 | 983 | 81,900 | 983 |
| 2017-06-07 | 999 | 1,010 | 978 | 981 | 41,900 | 981 |
| 2017-06-06 | 1,051 | 1,064 | 992 | 999 | 95,900 | 999 |
| 2017-06-05 | 1,190 | 1,190 | 1,055 | 1,091 | 119,100 | 1,091 |
| 2017-06-02 | 1,297 | 1,300 | 1,168 | 1,190 | 194,200 | 1,190 |
| 2017-06-01 | 1,100 | 1,358 | 1,090 | 1,147 | 898,300 | 1,147 |
| 2017-05-31 | 1,012 | 1,119 | 969 | 1,058 | 450,700 | 1,058 |
| 2017-05-30 | 902 | 996 | 896 | 969 | 165,200 | 969 |
| 2017-05-29 | 857 | 951 | 835 | 915 | 117,900 | 915 |
| 2017-05-26 | 843 | 863 | 833 | 857 | 94,400 | 857 |
| 2017-05-25 | 841 | 871 | 828 | 871 | 234,100 | 871 |
| 2017-05-24 | 719 | 726 | 712 | 721 | 8,300 | 721 |
| 2017-05-23 | 720 | 720 | 711 | 719 | 7,700 | 719 |
| 2017-05-22 | 710 | 721 | 707 | 721 | 15,500 | 721 |
| 2017-05-19 | 720 | 722 | 707 | 710 | 9,800 | 710 |
| 2017-05-18 | 729 | 729 | 705 | 719 | 27,200 | 719 |
| 2017-05-17 | 738 | 744 | 724 | 744 | 11,900 | 744 |
| 2017-05-16 | 716 | 736 | 716 | 729 | 22,600 | 729 |
| 2017-05-15 | 722 | 750 | 704 | 721 | 40,900 | 721 |
| 2017-05-12 | 708 | 734 | 707 | 722 | 89,000 | 722 |
| 2017-05-11 | 749 | 764 | 730 | 753 | 281,200 | 753 |
| 2017-05-10 | 678 | 690 | 652 | 664 | 114,800 | 664 |
| 2017-05-09 | 713 | 713 | 713 | 713 | 38,700 | 713 |
| 2017-05-08 | 542 | 620 | 542 | 613 | 28,700 | 613 |
| 2017-05-02 | 541 | 554 | 541 | 547 | 4,200 | 547 |
| 2017-05-01 | 541 | 541 | 533 | 533 | 600 | 533 |
| 2017-04-28 | 539 | 541 | 536 | 536 | 1,400 | 536 |
| 2017-04-27 | 538 | 542 | 534 | 538 | 3,200 | 538 |
| 2017-04-26 | 537 | 538 | 536 | 538 | 2,500 | 538 |
| 2017-04-25 | 532 | 536 | 522 | 536 | 600 | 536 |
| 2017-04-24 | 516 | 532 | 516 | 532 | 2,500 | 532 |
| 2017-04-21 | 519 | 531 | 519 | 526 | 1,600 | 526 |
| 2017-04-20 | 530 | 530 | 521 | 522 | 3,000 | 522 |
| 2017-04-19 | 515 | 529 | 515 | 527 | 2,800 | 527 |
| 2017-04-18 | 507 | 518 | 507 | 518 | 1,100 | 518 |
| 2017-04-17 | 505 | 517 | 505 | 512 | 9,300 | 512 |
| 2017-04-14 | 504 | 517 | 504 | 517 | 600 | 517 |
| 2017-04-13 | 516 | 516 | 487 | 504 | 5,800 | 504 |
| 2017-04-12 | 519 | 527 | 519 | 521 | 1,100 | 521 |
| 2017-04-11 | 526 | 526 | 520 | 520 | 600 | 520 |
| 2017-04-10 | 520 | 527 | 520 | 527 | 2,400 | 527 |
| 2017-04-07 | 535 | 536 | 530 | 530 | 800 | 530 |
| 2017-04-06 | 541 | 541 | 523 | 531 | 6,700 | 531 |
| 2017-04-05 | 544 | 544 | 541 | 542 | 2,000 | 542 |
| 2017-04-04 | 560 | 560 | 540 | 548 | 4,500 | 548 |
| 2017-04-03 | 579 | 579 | 565 | 570 | 1,800 | 570 |
| 2017-03-31 | 574 | 584 | 574 | 577 | 1,800 | 577 |
| 2017-03-30 | 573 | 575 | 573 | 575 | 900 | 575 |
| 2017-03-29 | 579 | 579 | 573 | 573 | 1,800 | 573 |
| 2017-03-28 | 583 | 583 | 578 | 578 | 2,100 | 578 |
| 2017-03-27 | 574 | 578 | 573 | 578 | 4,300 | 578 |
| 2017-03-24 | 568 | 575 | 568 | 569 | 4,600 | 569 |
| 2017-03-23 | 564 | 568 | 564 | 568 | 3,600 | 568 |
| 2017-03-22 | 564 | 566 | 557 | 566 | 3,000 | 566 |
| 2017-03-21 | 561 | 566 | 560 | 561 | 3,900 | 561 |
| 2017-03-17 | 567 | 567 | 560 | 563 | 2,100 | 563 |
| 2017-03-16 | 557 | 563 | 556 | 563 | 900 | 563 |
| 2017-03-15 | 558 | 559 | 558 | 559 | 500 | 559 |
| 2017-03-14 | 564 | 564 | 559 | 560 | 2,300 | 560 |
| 2017-03-13 | 559 | 563 | 559 | 563 | 400 | 563 |
| 2017-03-10 | 568 | 568 | 563 | 563 | 1,300 | 563 |
| 2017-03-09 | 560 | 563 | 558 | 558 | 800 | 558 |
| 2017-03-08 | 569 | 569 | 562 | 564 | 2,300 | 564 |
| 2017-03-07 | 556 | 556 | 554 | 554 | 700 | 554 |
| 2017-03-06 | 556 | 571 | 556 | 560 | 2,500 | 560 |
| 2017-03-03 | 554 | 557 | 554 | 556 | 1,300 | 556 |
| 2017-03-02 | 559 | 561 | 559 | 561 | 300 | 561 |
| 2017-03-01 | 558 | 571 | 557 | 558 | 2,500 | 558 |
| 2017-02-28 | 554 | 560 | 554 | 560 | 600 | 560 |
| 2017-02-27 | 569 | 569 | 558 | 558 | 2,900 | 558 |
| 2017-02-24 | 570 | 570 | 563 | 565 | 1,700 | 565 |
| 2017-02-23 | 555 | 567 | 555 | 560 | 2,400 | 560 |
| 2017-02-22 | 554 | 566 | 553 | 560 | 3,400 | 560 |
| 2017-02-21 | 557 | 558 | 554 | 554 | 2,300 | 554 |
| 2017-02-20 | 570 | 570 | 556 | 558 | 3,100 | 558 |
| 2017-02-17 | 547 | 558 | 547 | 558 | 4,700 | 558 |
| 2017-02-16 | 545 | 545 | 540 | 541 | 5,600 | 541 |
| 2017-02-15 | 528 | 540 | 528 | 540 | 9,300 | 540 |
| 2017-02-14 | 541 | 541 | 534 | 534 | 2,200 | 534 |
| 2017-02-13 | 526 | 534 | 526 | 527 | 3,600 | 527 |
| 2017-02-10 | 525 | 534 | 523 | 526 | 5,200 | 526 |
| 2017-02-09 | 521 | 536 | 515 | 522 | 13,100 | 522 |
| 2017-02-08 | 530 | 534 | 520 | 520 | 3,200 | 520 |
| 2017-02-07 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2017-02-06 | 549 | 549 | 539 | 540 | 1,300 | 540 |
| 2017-02-03 | 531 | 536 | 530 | 530 | 3,000 | 530 |
| 2017-02-02 | 540 | 540 | 533 | 536 | 2,400 | 536 |
| 2017-02-01 | 547 | 550 | 536 | 540 | 4,000 | 540 |
| 2017-01-31 | 560 | 563 | 550 | 550 | 2,200 | 550 |
| 2017-01-30 | 568 | 568 | 556 | 559 | 400 | 559 |
| 2017-01-27 | 570 | 571 | 556 | 559 | 4,500 | 559 |
| 2017-01-26 | 555 | 585 | 555 | 567 | 4,600 | 567 |
| 2017-01-25 | 552 | 558 | 552 | 555 | 900 | 555 |
| 2017-01-24 | 552 | 552 | 551 | 552 | 4,000 | 552 |
| 2017-01-23 | 555 | 560 | 535 | 547 | 10,600 | 547 |
| 2017-01-20 | 559 | 560 | 559 | 560 | 700 | 560 |
| 2017-01-19 | 552 | 563 | 552 | 559 | 3,000 | 559 |
| 2017-01-18 | 555 | 555 | 551 | 555 | 4,900 | 555 |
| 2017-01-17 | 565 | 570 | 552 | 560 | 8,300 | 560 |
| 2017-01-16 | 592 | 594 | 578 | 578 | 7,900 | 578 |
| 2017-01-13 | 563 | 575 | 551 | 572 | 12,000 | 572 |
| 2017-01-12 | 526 | 545 | 522 | 545 | 8,600 | 545 |
| 2017-01-11 | 519 | 521 | 519 | 521 | 1,800 | 521 |
| 2017-01-10 | 518 | 520 | 516 | 519 | 6,900 | 519 |
| 2017-01-06 | 518 | 518 | 516 | 516 | 2,300 | 516 |
| 2017-01-05 | 512 | 520 | 508 | 518 | 6,400 | 518 |
| 2017-01-04 | 510 | 510 | 502 | 507 | 17,600 | 507 |
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
