アミタホールディングス(2195)の株価時系列情報
アミタホールディングス(2195)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 925 | 927 | 925 | 927 | 1,900 |
2014/12/29 | 925 | 925 | 925 | 925 | 100 |
2014/12/26 | 925 | 925 | 920 | 920 | 700 |
2014/12/25 | 920 | 936 | 905 | 905 | 3,400 |
2014/12/24 | 980 | 980 | 916 | 916 | 5,100 |
2014/12/22 | 960 | 968 | 958 | 968 | 1,300 |
2014/12/19 | 958 | 960 | 958 | 960 | 2,000 |
2014/12/18 | 930 | 960 | 930 | 958 | 1,400 |
2014/12/17 | 924 | 924 | 924 | 924 | 900 |
2014/12/16 | 930 | 946 | 930 | 946 | 300 |
2014/12/15 | 931 | 970 | 931 | 939 | 1,100 |
2014/12/12 | 969 | 970 | 959 | 960 | 3,500 |
2014/12/11 | 935 | 960 | 935 | 960 | 200 |
2014/12/10 | 948 | 957 | 935 | 935 | 4,400 |
2014/12/09 | 980 | 980 | 938 | 963 | 6,600 |
2014/12/08 | 979 | 985 | 962 | 980 | 2,600 |
2014/12/05 | 958 | 960 | 958 | 960 | 2,000 |
2014/12/04 | 948 | 977 | 940 | 960 | 1,300 |
2014/12/03 | 930 | 980 | 925 | 978 | 12,600 |
2014/12/02 | 940 | 960 | 924 | 945 | 8,100 |
2014/12/01 | 900 | 930 | 899 | 930 | 1,300 |
2014/11/28 | 897 | 900 | 897 | 900 | 800 |
2014/11/27 | 878 | 882 | 878 | 882 | 400 |
2014/11/26 | 901 | 901 | 886 | 891 | 2,300 |
2014/11/25 | 900 | 910 | 880 | 905 | 5,000 |
2014/11/21 | 900 | 905 | 870 | 899 | 3,500 |
2014/11/20 | 884 | 885 | 878 | 885 | 1,600 |
2014/11/19 | 876 | 885 | 870 | 870 | 1,000 |
2014/11/17 | 861 | 863 | 860 | 861 | 400 |
2014/11/14 | 865 | 865 | 856 | 856 | 5,700 |
2014/11/13 | 865 | 866 | 861 | 865 | 3,300 |
2014/11/12 | 870 | 870 | 861 | 865 | 1,500 |
2014/11/11 | 890 | 890 | 861 | 885 | 5,500 |
2014/11/10 | 889 | 905 | 889 | 905 | 4,700 |
2014/11/07 | 880 | 880 | 880 | 880 | 100 |
2014/11/06 | 875 | 879 | 875 | 879 | 200 |
2014/11/05 | 860 | 875 | 860 | 875 | 10,100 |
2014/11/04 | 851 | 860 | 851 | 860 | 14,400 |
2014/10/31 | 859 | 860 | 840 | 840 | 1,400 |
2014/10/30 | 850 | 855 | 850 | 855 | 4,100 |
2014/10/29 | 850 | 850 | 850 | 850 | 1,200 |
2014/10/28 | 850 | 850 | 837 | 837 | 1,300 |
2014/10/27 | 880 | 880 | 850 | 850 | 900 |
2014/10/24 | 850 | 850 | 850 | 850 | 200 |
2014/10/23 | 860 | 860 | 845 | 845 | 300 |
2014/10/22 | 841 | 859 | 841 | 845 | 400 |
2014/10/21 | 865 | 895 | 830 | 840 | 7,100 |
2014/10/20 | 833 | 905 | 833 | 860 | 14,900 |
2014/10/17 | 835 | 840 | 830 | 832 | 1,400 |
2014/10/16 | 835 | 835 | 813 | 830 | 9,000 |
2014/10/15 | 835 | 835 | 830 | 830 | 600 |
2014/10/14 | 837 | 837 | 835 | 835 | 200 |
2014/10/10 | 832 | 837 | 832 | 837 | 2,200 |
2014/10/09 | 841 | 856 | 841 | 842 | 3,100 |
2014/10/08 | 836 | 850 | 835 | 850 | 2,500 |
2014/10/07 | 851 | 851 | 850 | 851 | 900 |
2014/10/06 | 836 | 836 | 836 | 836 | 300 |
2014/10/03 | 832 | 832 | 832 | 832 | 100 |
2014/10/02 | 836 | 837 | 832 | 832 | 2,500 |
2014/10/01 | 848 | 850 | 835 | 835 | 1,400 |
2014/09/30 | 845 | 850 | 840 | 841 | 1,000 |
2014/09/29 | 851 | 851 | 834 | 846 | 2,800 |
2014/09/26 | 860 | 860 | 845 | 848 | 900 |
2014/09/25 | 850 | 850 | 846 | 846 | 700 |
2014/09/24 | 836 | 850 | 836 | 850 | 600 |
2014/09/22 | 840 | 866 | 840 | 866 | 3,600 |
2014/09/19 | 837 | 838 | 836 | 836 | 900 |
2014/09/18 | 848 | 852 | 815 | 830 | 3,600 |
2014/09/17 | 833 | 848 | 833 | 848 | 700 |
2014/09/16 | 840 | 845 | 836 | 836 | 1,300 |
2014/09/12 | 843 | 851 | 840 | 851 | 2,400 |
2014/09/11 | 840 | 854 | 840 | 854 | 800 |
2014/09/10 | 841 | 850 | 836 | 850 | 2,400 |
2014/09/09 | 859 | 860 | 849 | 860 | 2,300 |
2014/09/08 | 885 | 885 | 861 | 863 | 1,000 |
2014/09/05 | 865 | 885 | 865 | 885 | 2,000 |
2014/09/03 | 895 | 895 | 893 | 893 | 1,600 |
2014/09/02 | 884 | 886 | 884 | 886 | 400 |
2014/09/01 | 884 | 884 | 879 | 880 | 600 |
2014/08/29 | 855 | 884 | 855 | 884 | 1,200 |
2014/08/28 | 881 | 882 | 839 | 870 | 4,800 |
2014/08/27 | 871 | 883 | 871 | 883 | 300 |
2014/08/26 | 882 | 885 | 882 | 885 | 4,500 |
2014/08/25 | 881 | 881 | 881 | 881 | 100 |
2014/08/22 | 881 | 881 | 881 | 881 | 200 |
2014/08/21 | 850 | 875 | 850 | 875 | 400 |
2014/08/20 | 858 | 858 | 849 | 849 | 2,800 |
2014/08/19 | 840 | 858 | 833 | 858 | 400 |
2014/08/18 | 840 | 850 | 825 | 850 | 2,300 |
2014/08/15 | 870 | 870 | 855 | 855 | 600 |
2014/08/14 | 870 | 883 | 870 | 879 | 400 |
2014/08/13 | 877 | 877 | 877 | 877 | 400 |
2014/08/12 | 883 | 883 | 877 | 877 | 400 |
2014/08/11 | 884 | 884 | 884 | 884 | 300 |
2014/08/08 | 855 | 858 | 841 | 854 | 3,300 |
2014/08/07 | 878 | 878 | 878 | 878 | 100 |
2014/08/06 | 880 | 882 | 870 | 871 | 3,300 |
2014/08/05 | 907 | 907 | 907 | 907 | 300 |
2014/08/04 | 882 | 892 | 882 | 892 | 300 |
2014/08/01 | 885 | 930 | 885 | 887 | 8,100 |
2014/07/31 | 885 | 900 | 885 | 890 | 400 |
2014/07/30 | 885 | 900 | 882 | 882 | 400 |
2014/07/29 | 880 | 885 | 876 | 885 | 2,500 |
2014/07/28 | 882 | 890 | 875 | 877 | 1,400 |
2014/07/25 | 877 | 900 | 877 | 891 | 1,300 |
2014/07/24 | 880 | 889 | 873 | 880 | 2,300 |
2014/07/23 | 890 | 898 | 878 | 889 | 1,500 |
2014/07/22 | 877 | 894 | 870 | 890 | 1,100 |
2014/07/18 | 870 | 887 | 870 | 877 | 1,000 |
2014/07/17 | 893 | 893 | 875 | 875 | 600 |
2014/07/16 | 906 | 906 | 881 | 881 | 2,100 |
2014/07/15 | 904 | 904 | 893 | 893 | 1,100 |
2014/07/14 | 874 | 911 | 874 | 889 | 4,100 |
2014/07/11 | 866 | 866 | 855 | 859 | 4,200 |
2014/07/10 | 897 | 945 | 870 | 870 | 17,400 |
2014/07/09 | 891 | 899 | 880 | 899 | 5,300 |
2014/07/08 | 873 | 891 | 870 | 891 | 2,300 |
2014/07/07 | 870 | 888 | 870 | 888 | 2,100 |
2014/07/04 | 870 | 875 | 868 | 870 | 1,800 |
2014/07/03 | 879 | 890 | 870 | 880 | 3,500 |
2014/07/02 | 874 | 881 | 872 | 878 | 1,900 |
2014/07/01 | 868 | 875 | 868 | 868 | 1,200 |
2014/06/30 | 879 | 879 | 862 | 867 | 7,200 |
2014/06/27 | 887 | 888 | 869 | 880 | 10,800 |
2014/06/26 | 896 | 915 | 885 | 895 | 6,900 |
2014/06/25 | 913 | 913 | 881 | 897 | 11,800 |
2014/06/24 | 940 | 967 | 903 | 906 | 100,900 |
2014/06/23 | 884 | 1,000 | 880 | 1,000 | 66,200 |
2014/06/20 | 850 | 850 | 850 | 850 | 700 |
2014/06/19 | 865 | 865 | 865 | 865 | 300 |
2014/06/18 | 855 | 860 | 855 | 860 | 700 |
2014/06/17 | 871 | 871 | 851 | 851 | 13,700 |
2014/06/16 | 884 | 884 | 871 | 871 | 500 |
2014/06/13 | 880 | 880 | 880 | 880 | 400 |
2014/06/12 | 880 | 881 | 880 | 880 | 600 |
2014/06/11 | 858 | 885 | 858 | 883 | 1,500 |
2014/06/10 | 857 | 857 | 849 | 849 | 500 |
2014/06/09 | 850 | 851 | 850 | 851 | 500 |
2014/06/06 | 850 | 850 | 850 | 850 | 200 |
2014/06/04 | 830 | 849 | 830 | 849 | 1,000 |
2014/06/03 | 850 | 850 | 850 | 850 | 500 |
2014/06/02 | 828 | 850 | 828 | 850 | 600 |
2014/05/30 | 825 | 834 | 825 | 832 | 1,200 |
2014/05/27 | 846 | 846 | 846 | 846 | 100 |
2014/05/26 | 831 | 846 | 815 | 846 | 1,400 |
2014/05/23 | 815 | 816 | 815 | 816 | 400 |
2014/05/22 | 806 | 814 | 800 | 800 | 1,200 |
2014/05/21 | 800 | 821 | 800 | 821 | 800 |
2014/05/20 | 792 | 800 | 782 | 800 | 1,500 |
2014/05/19 | 806 | 821 | 806 | 807 | 300 |
2014/05/16 | 840 | 840 | 840 | 840 | 600 |
2014/05/14 | 845 | 845 | 845 | 845 | 100 |
2014/05/13 | 811 | 845 | 811 | 845 | 800 |
2014/05/12 | 836 | 857 | 806 | 857 | 2,700 |
2014/05/09 | 842 | 842 | 839 | 839 | 300 |
2014/05/08 | 845 | 861 | 842 | 842 | 700 |
2014/05/07 | 852 | 860 | 840 | 860 | 3,800 |
2014/05/01 | 860 | 860 | 860 | 860 | 300 |
2014/04/30 | 852 | 852 | 850 | 850 | 500 |
2014/04/28 | 861 | 862 | 860 | 860 | 1,400 |
2014/04/25 | 855 | 874 | 855 | 874 | 1,200 |
2014/04/23 | 855 | 877 | 852 | 877 | 1,600 |
2014/04/22 | 899 | 899 | 860 | 860 | 900 |
2014/04/21 | 856 | 890 | 856 | 890 | 1,100 |
2014/04/17 | 878 | 878 | 870 | 870 | 1,900 |
2014/04/16 | 878 | 878 | 878 | 878 | 100 |
2014/04/15 | 877 | 877 | 877 | 877 | 1,000 |
2014/04/14 | 854 | 865 | 854 | 865 | 200 |
2014/04/11 | 851 | 885 | 841 | 879 | 600 |
2014/04/10 | 887 | 887 | 858 | 858 | 1,300 |
2014/04/09 | 861 | 868 | 849 | 850 | 5,300 |
2014/04/08 | 870 | 870 | 861 | 861 | 200 |
2014/04/07 | 877 | 900 | 850 | 900 | 5,100 |
2014/04/04 | 895 | 895 | 895 | 895 | 200 |
2014/04/03 | 899 | 899 | 880 | 880 | 1,700 |
2014/04/01 | 899 | 899 | 899 | 899 | 200 |
2014/03/31 | 885 | 885 | 870 | 870 | 300 |
2014/03/28 | 859 | 900 | 852 | 900 | 800 |
2014/03/26 | 900 | 900 | 874 | 874 | 2,300 |
2014/03/25 | 913 | 913 | 883 | 883 | 200 |
2014/03/24 | 881 | 913 | 879 | 913 | 1,200 |
2014/03/20 | 900 | 914 | 874 | 914 | 700 |
2014/03/18 | 920 | 929 | 920 | 929 | 200 |
2014/03/17 | 907 | 942 | 882 | 939 | 800 |
2014/03/14 | 925 | 925 | 910 | 910 | 400 |
2014/03/13 | 925 | 925 | 925 | 925 | 100 |
2014/03/12 | 935 | 955 | 935 | 955 | 1,300 |
2014/03/10 | 961 | 963 | 925 | 935 | 1,300 |
2014/03/07 | 963 | 963 | 958 | 958 | 1,100 |
2014/03/06 | 912 | 914 | 885 | 914 | 800 |
2014/03/05 | 876 | 905 | 876 | 905 | 1,200 |
2014/03/04 | 877 | 877 | 877 | 877 | 400 |
2014/03/03 | 880 | 882 | 878 | 878 | 900 |
2014/02/28 | 900 | 900 | 897 | 897 | 200 |
2014/02/27 | 885 | 900 | 885 | 900 | 500 |
2014/02/26 | 871 | 900 | 871 | 900 | 4,800 |
2014/02/25 | 925 | 925 | 896 | 915 | 900 |
2014/02/24 | 935 | 935 | 900 | 910 | 900 |
2014/02/21 | 922 | 940 | 922 | 935 | 400 |
2014/02/20 | 915 | 927 | 890 | 927 | 3,700 |
2014/02/19 | 917 | 920 | 890 | 916 | 2,900 |
2014/02/18 | 911 | 917 | 911 | 917 | 300 |
2014/02/17 | 940 | 940 | 911 | 911 | 1,900 |
2014/02/14 | 965 | 965 | 891 | 965 | 20,400 |
2014/02/13 | 1,032 | 1,065 | 1,032 | 1,045 | 1,100 |
2014/02/12 | 1,015 | 1,070 | 1,015 | 1,069 | 1,900 |
2014/02/10 | 1,025 | 1,025 | 1,012 | 1,012 | 900 |
2014/02/07 | 991 | 1,027 | 991 | 1,025 | 800 |
2014/02/06 | 990 | 1,010 | 990 | 1,010 | 600 |
2014/02/05 | 1,001 | 1,010 | 980 | 980 | 1,900 |
2014/02/04 | 1,000 | 1,057 | 925 | 1,000 | 10,300 |
2014/02/03 | 1,064 | 1,100 | 1,060 | 1,060 | 2,800 |
2014/01/31 | 1,116 | 1,116 | 1,070 | 1,070 | 6,900 |
2014/01/30 | 1,147 | 1,147 | 1,111 | 1,146 | 700 |
2014/01/29 | 1,128 | 1,156 | 1,127 | 1,156 | 1,200 |
2014/01/28 | 1,118 | 1,137 | 1,098 | 1,120 | 700 |
2014/01/27 | 1,106 | 1,106 | 1,081 | 1,088 | 4,800 |
2014/01/24 | 1,142 | 1,142 | 1,125 | 1,130 | 1,000 |
2014/01/23 | 1,197 | 1,208 | 1,152 | 1,152 | 3,100 |
2014/01/22 | 1,213 | 1,230 | 1,196 | 1,226 | 1,800 |
2014/01/21 | 1,239 | 1,270 | 1,180 | 1,243 | 14,200 |
2014/01/20 | 1,151 | 1,230 | 1,150 | 1,210 | 10,900 |
2014/01/17 | 1,111 | 1,144 | 1,090 | 1,144 | 6,000 |
2014/01/16 | 1,120 | 1,180 | 1,102 | 1,111 | 10,400 |
2014/01/15 | 1,090 | 1,123 | 1,081 | 1,123 | 6,600 |
2014/01/14 | 1,100 | 1,100 | 1,081 | 1,084 | 1,500 |
2014/01/10 | 1,090 | 1,130 | 1,081 | 1,101 | 4,000 |
2014/01/09 | 1,106 | 1,106 | 1,075 | 1,080 | 1,100 |
2014/01/08 | 1,100 | 1,103 | 1,099 | 1,100 | 500 |
2014/01/07 | 1,095 | 1,096 | 1,079 | 1,079 | 800 |
2014/01/06 | 1,100 | 1,101 | 1,073 | 1,100 | 2,700 |