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 |
---|---|---|---|---|---|
2012/12/28 | 965 | 965 | 905 | 935 | 2,100 |
2012/12/26 | 950 | 965 | 932 | 960 | 2,700 |
2012/12/25 | 944 | 950 | 935 | 950 | 1,800 |
2012/12/21 | 955 | 955 | 925 | 943 | 1,400 |
2012/12/20 | 955 | 955 | 930 | 955 | 8,200 |
2012/12/19 | 940 | 960 | 938 | 955 | 2,500 |
2012/12/18 | 920 | 947 | 913 | 947 | 2,800 |
2012/12/17 | 915 | 915 | 904 | 910 | 2,100 |
2012/12/14 | 950 | 950 | 916 | 930 | 1,000 |
2012/12/13 | 940 | 962 | 930 | 950 | 2,300 |
2012/12/12 | 939 | 950 | 924 | 940 | 2,300 |
2012/12/11 | 915 | 924 | 915 | 924 | 600 |
2012/12/10 | 891 | 892 | 891 | 892 | 200 |
2012/12/07 | 880 | 900 | 880 | 890 | 1,000 |
2012/12/06 | 880 | 885 | 880 | 885 | 1,200 |
2012/12/05 | 855 | 870 | 851 | 870 | 2,200 |
2012/12/04 | 874 | 874 | 860 | 870 | 700 |
2012/12/03 | 860 | 865 | 858 | 865 | 1,000 |
2012/11/30 | 865 | 875 | 860 | 870 | 1,000 |
2012/11/29 | 860 | 880 | 860 | 880 | 400 |
2012/11/28 | 880 | 880 | 856 | 870 | 300 |
2012/11/27 | 878 | 884 | 878 | 884 | 200 |
2012/11/26 | 880 | 880 | 842 | 878 | 2,200 |
2012/11/22 | 880 | 880 | 880 | 880 | 100 |
2012/11/21 | 885 | 885 | 841 | 860 | 1,800 |
2012/11/20 | 880 | 880 | 880 | 880 | 100 |
2012/11/19 | 866 | 880 | 866 | 878 | 1,000 |
2012/11/16 | 870 | 880 | 870 | 880 | 900 |
2012/11/15 | 846 | 860 | 837 | 837 | 900 |
2012/11/14 | 830 | 835 | 830 | 831 | 800 |
2012/11/13 | 877 | 877 | 820 | 836 | 5,500 |
2012/11/12 | 873 | 900 | 872 | 899 | 1,900 |
2012/11/09 | 915 | 930 | 901 | 915 | 1,100 |
2012/11/08 | 940 | 940 | 920 | 930 | 1,000 |
2012/11/07 | 967 | 967 | 945 | 945 | 900 |
2012/11/06 | 915 | 970 | 902 | 970 | 4,700 |
2012/11/05 | 926 | 935 | 926 | 930 | 800 |
2012/11/02 | 921 | 929 | 913 | 926 | 1,400 |
2012/11/01 | 950 | 950 | 935 | 936 | 500 |
2012/10/31 | 960 | 968 | 935 | 950 | 3,100 |
2012/10/30 | 935 | 935 | 902 | 915 | 1,900 |
2012/10/29 | 907 | 950 | 907 | 950 | 3,400 |
2012/10/26 | 913 | 913 | 880 | 898 | 3,300 |
2012/10/25 | 929 | 929 | 902 | 912 | 1,600 |
2012/10/24 | 897 | 934 | 897 | 934 | 4,100 |
2012/10/23 | 901 | 910 | 893 | 910 | 700 |
2012/10/22 | 885 | 925 | 885 | 891 | 1,700 |
2012/10/19 | 900 | 915 | 900 | 915 | 600 |
2012/10/18 | 885 | 920 | 885 | 900 | 3,700 |
2012/10/17 | 866 | 885 | 865 | 885 | 400 |
2012/10/16 | 896 | 898 | 867 | 867 | 1,100 |
2012/10/15 | 919 | 919 | 881 | 894 | 1,100 |
2012/10/12 | 895 | 919 | 895 | 919 | 400 |
2012/10/11 | 859 | 891 | 859 | 891 | 2,200 |
2012/10/10 | 870 | 870 | 855 | 855 | 2,500 |
2012/10/09 | 900 | 900 | 885 | 885 | 700 |
2012/10/05 | 908 | 910 | 881 | 900 | 1,000 |
2012/10/04 | 919 | 919 | 903 | 910 | 800 |
2012/10/03 | 923 | 923 | 905 | 906 | 1,800 |
2012/10/02 | 923 | 923 | 923 | 923 | 20,800 |
2012/10/01 | 922 | 935 | 922 | 923 | 1,600 |
2012/09/28 | 930 | 930 | 923 | 923 | 1,100 |
2012/09/27 | 930 | 935 | 922 | 922 | 1,200 |
2012/09/26 | 963 | 963 | 946 | 946 | 700 |
2012/09/25 | 958 | 981 | 943 | 965 | 5,100 |
2012/09/24 | 997 | 1,010 | 988 | 988 | 1,900 |
2012/09/21 | 957 | 999 | 936 | 997 | 2,700 |
2012/09/20 | 997 | 997 | 939 | 942 | 1,500 |
2012/09/19 | 939 | 1,000 | 935 | 980 | 5,900 |
2012/09/18 | 954 | 954 | 923 | 940 | 3,200 |
2012/09/14 | 930 | 935 | 902 | 914 | 5,100 |
2012/09/13 | 910 | 947 | 910 | 931 | 27,600 |
2012/09/12 | 899 | 910 | 870 | 896 | 2,800 |
2012/09/11 | 943 | 943 | 880 | 899 | 6,600 |
2012/09/10 | 870 | 953 | 860 | 940 | 17,400 |
2012/09/07 | 909 | 909 | 893 | 900 | 3,400 |
2012/09/06 | 906 | 915 | 885 | 915 | 4,100 |
2012/09/05 | 971 | 972 | 912 | 913 | 10,600 |
2012/09/04 | 1,010 | 1,020 | 970 | 970 | 7,100 |
2012/09/03 | 1,011 | 1,050 | 950 | 1,000 | 13,000 |
2012/08/31 | 1,030 | 1,067 | 1,011 | 1,011 | 5,600 |
2012/08/30 | 1,110 | 1,139 | 1,060 | 1,060 | 5,400 |
2012/08/29 | 1,100 | 1,192 | 1,100 | 1,101 | 13,800 |
2012/08/28 | 1,090 | 1,120 | 1,032 | 1,100 | 16,600 |
2012/08/27 | 1,086 | 1,125 | 1,072 | 1,120 | 14,300 |
2012/08/24 | 1,085 | 1,147 | 1,061 | 1,085 | 38,700 |
2012/08/23 | 1,120 | 1,120 | 1,046 | 1,061 | 25,300 |
2012/08/22 | 1,160 | 1,160 | 1,090 | 1,135 | 18,300 |
2012/08/21 | 1,259 | 1,318 | 1,119 | 1,173 | 52,400 |
2012/08/20 | 1,265 | 1,375 | 1,155 | 1,348 | 163,000 |
2012/08/17 | 1,085 | 1,085 | 1,085 | 1,085 | 9,100 |
2012/08/16 | 825 | 950 | 825 | 935 | 36,700 |
2012/08/15 | 800 | 805 | 800 | 800 | 600 |
2012/08/14 | 800 | 800 | 800 | 800 | 200 |
2012/08/13 | 791 | 791 | 791 | 791 | 100 |
2012/08/10 | 790 | 791 | 790 | 791 | 300 |
2012/08/09 | 786 | 810 | 786 | 810 | 400 |
2012/08/06 | 758 | 800 | 750 | 800 | 3,500 |
2012/08/03 | 789 | 789 | 789 | 789 | 100 |
2012/08/02 | 760 | 770 | 755 | 763 | 700 |
2012/08/01 | 795 | 795 | 765 | 765 | 1,600 |
2012/07/31 | 777 | 780 | 765 | 780 | 1,100 |
2012/07/30 | 772 | 805 | 772 | 773 | 2,000 |
2012/07/27 | 788 | 802 | 788 | 802 | 1,100 |
2012/07/26 | 789 | 804 | 789 | 804 | 900 |
2012/07/25 | 790 | 800 | 790 | 798 | 400 |
2012/07/24 | 802 | 802 | 795 | 795 | 1,100 |
2012/07/23 | 820 | 820 | 820 | 820 | 100 |
2012/07/20 | 810 | 829 | 805 | 828 | 1,400 |
2012/07/19 | 810 | 810 | 801 | 810 | 1,100 |
2012/07/18 | 806 | 806 | 800 | 800 | 1,700 |
2012/07/17 | 799 | 820 | 799 | 804 | 2,200 |
2012/07/13 | 800 | 844 | 800 | 814 | 700 |
2012/07/12 | 850 | 850 | 798 | 798 | 2,300 |
2012/07/11 | 831 | 856 | 831 | 856 | 800 |
2012/07/10 | 882 | 882 | 861 | 861 | 400 |
2012/07/09 | 880 | 895 | 880 | 895 | 400 |
2012/07/06 | 900 | 909 | 880 | 909 | 800 |
2012/07/05 | 905 | 905 | 900 | 900 | 800 |
2012/07/04 | 915 | 930 | 915 | 915 | 1,000 |
2012/07/03 | 906 | 915 | 906 | 915 | 300 |
2012/07/02 | 948 | 948 | 902 | 905 | 800 |
2012/06/29 | 907 | 920 | 907 | 914 | 1,100 |
2012/06/28 | 891 | 916 | 891 | 905 | 1,200 |
2012/06/27 | 884 | 900 | 876 | 876 | 1,200 |
2012/06/26 | 933 | 933 | 900 | 900 | 3,300 |
2012/06/25 | 889 | 964 | 889 | 934 | 4,900 |
2012/06/22 | 878 | 887 | 876 | 887 | 1,400 |
2012/06/21 | 857 | 880 | 857 | 880 | 1,800 |
2012/06/20 | 853 | 858 | 853 | 857 | 1,100 |
2012/06/19 | 810 | 856 | 808 | 856 | 1,700 |
2012/06/18 | 811 | 830 | 801 | 810 | 7,400 |
2012/06/15 | 813 | 813 | 811 | 812 | 1,200 |
2012/06/14 | 824 | 824 | 820 | 820 | 300 |
2012/06/13 | 850 | 850 | 839 | 839 | 900 |
2012/06/12 | 860 | 860 | 850 | 854 | 1,500 |
2012/06/11 | 866 | 874 | 865 | 874 | 300 |
2012/06/08 | 882 | 882 | 873 | 873 | 400 |
2012/06/07 | 880 | 887 | 880 | 882 | 500 |
2012/06/06 | 840 | 887 | 811 | 887 | 5,500 |
2012/06/05 | 840 | 840 | 840 | 840 | 300 |
2012/06/04 | 829 | 850 | 814 | 850 | 10,700 |
2012/06/01 | 920 | 920 | 919 | 919 | 300 |
2012/05/31 | 824 | 880 | 821 | 880 | 1,700 |
2012/05/30 | 854 | 854 | 854 | 854 | 100 |
2012/05/29 | 846 | 860 | 820 | 854 | 1,900 |
2012/05/28 | 885 | 885 | 860 | 860 | 1,200 |
2012/05/25 | 897 | 897 | 855 | 856 | 600 |
2012/05/24 | 875 | 925 | 875 | 890 | 1,700 |
2012/05/23 | 866 | 920 | 866 | 898 | 3,200 |
2012/05/22 | 839 | 860 | 839 | 855 | 600 |
2012/05/21 | 830 | 830 | 830 | 830 | 100 |
2012/05/18 | 850 | 850 | 810 | 811 | 1,500 |
2012/05/17 | 830 | 872 | 788 | 872 | 3,500 |
2012/05/16 | 880 | 880 | 820 | 820 | 7,000 |
2012/05/15 | 837 | 837 | 765 | 775 | 12,100 |
2012/05/14 | 890 | 890 | 818 | 822 | 9,000 |
2012/05/11 | 1,015 | 1,015 | 909 | 926 | 12,000 |
2012/05/10 | 1,050 | 1,050 | 976 | 995 | 14,600 |
2012/05/09 | 1,100 | 1,110 | 1,082 | 1,090 | 1,600 |
2012/05/08 | 1,080 | 1,128 | 1,080 | 1,128 | 1,600 |
2012/05/07 | 1,113 | 1,113 | 1,065 | 1,080 | 4,700 |
2012/05/02 | 1,160 | 1,160 | 1,132 | 1,132 | 1,300 |
2012/05/01 | 1,157 | 1,162 | 1,154 | 1,154 | 1,400 |
2012/04/27 | 1,165 | 1,170 | 1,155 | 1,160 | 2,900 |
2012/04/26 | 1,186 | 1,194 | 1,161 | 1,165 | 4,600 |
2012/04/25 | 1,185 | 1,198 | 1,180 | 1,180 | 800 |
2012/04/24 | 1,192 | 1,198 | 1,172 | 1,198 | 2,800 |
2012/04/23 | 1,176 | 1,199 | 1,176 | 1,183 | 1,200 |
2012/04/20 | 1,184 | 1,190 | 1,167 | 1,182 | 3,100 |
2012/04/19 | 1,200 | 1,219 | 1,180 | 1,199 | 5,200 |
2012/04/18 | 1,195 | 1,276 | 1,195 | 1,212 | 9,400 |
2012/04/17 | 1,180 | 1,195 | 1,180 | 1,190 | 3,400 |
2012/04/16 | 1,180 | 1,190 | 1,169 | 1,175 | 3,100 |
2012/04/13 | 1,222 | 1,222 | 1,173 | 1,188 | 7,600 |
2012/04/12 | 1,250 | 1,250 | 1,200 | 1,229 | 4,200 |
2012/04/11 | 1,270 | 1,279 | 1,212 | 1,218 | 11,300 |
2012/04/10 | 1,380 | 1,380 | 1,300 | 1,315 | 6,300 |
2012/04/09 | 1,370 | 1,397 | 1,370 | 1,373 | 1,500 |
2012/04/06 | 1,346 | 1,400 | 1,340 | 1,400 | 6,000 |
2012/04/05 | 1,369 | 1,369 | 1,322 | 1,368 | 4,300 |
2012/04/04 | 1,420 | 1,420 | 1,320 | 1,370 | 11,000 |
2012/04/03 | 1,385 | 1,420 | 1,357 | 1,410 | 6,200 |
2012/04/02 | 1,350 | 1,385 | 1,340 | 1,375 | 7,900 |
2012/03/30 | 1,372 | 1,373 | 1,359 | 1,359 | 1,800 |
2012/03/29 | 1,343 | 1,399 | 1,338 | 1,399 | 4,000 |
2012/03/28 | 1,352 | 1,399 | 1,352 | 1,362 | 2,800 |
2012/03/27 | 1,352 | 1,400 | 1,346 | 1,400 | 6,600 |
2012/03/26 | 1,460 | 1,464 | 1,400 | 1,400 | 11,900 |
2012/03/23 | 1,400 | 1,419 | 1,320 | 1,419 | 15,700 |
2012/03/22 | 1,470 | 1,470 | 1,390 | 1,400 | 15,700 |
2012/03/21 | 1,530 | 1,532 | 1,457 | 1,465 | 28,200 |
2012/03/19 | 1,510 | 1,624 | 1,440 | 1,502 | 82,900 |
2012/03/16 | 1,500 | 1,566 | 1,426 | 1,439 | 32,900 |
2012/03/15 | 1,620 | 1,630 | 1,414 | 1,485 | 82,400 |
2012/03/14 | 1,750 | 1,799 | 1,527 | 1,675 | 187,100 |
2012/03/13 | 1,400 | 1,595 | 1,400 | 1,595 | 98,300 |
2012/03/12 | 1,180 | 1,389 | 1,168 | 1,295 | 121,100 |
2012/03/09 | 1,085 | 1,179 | 1,060 | 1,105 | 22,900 |
2012/03/08 | 1,085 | 1,090 | 1,048 | 1,057 | 11,200 |
2012/03/07 | 1,039 | 1,059 | 1,030 | 1,040 | 3,800 |
2012/03/06 | 1,030 | 1,051 | 1,025 | 1,050 | 6,600 |
2012/03/05 | 1,020 | 1,029 | 1,020 | 1,026 | 3,100 |
2012/03/02 | 1,025 | 1,029 | 1,014 | 1,015 | 2,900 |
2012/03/01 | 1,017 | 1,027 | 1,016 | 1,024 | 1,200 |
2012/02/29 | 1,024 | 1,033 | 1,017 | 1,019 | 5,700 |
2012/02/28 | 1,040 | 1,040 | 1,014 | 1,033 | 4,400 |
2012/02/27 | 1,070 | 1,070 | 1,043 | 1,043 | 5,500 |
2012/02/24 | 1,027 | 1,050 | 1,027 | 1,045 | 2,800 |
2012/02/23 | 1,040 | 1,042 | 1,032 | 1,042 | 2,600 |
2012/02/22 | 1,030 | 1,052 | 1,029 | 1,050 | 5,400 |
2012/02/21 | 1,003 | 1,025 | 1,003 | 1,025 | 3,300 |
2012/02/20 | 1,031 | 1,038 | 1,003 | 1,003 | 4,700 |
2012/02/17 | 1,045 | 1,051 | 1,030 | 1,031 | 5,300 |
2012/02/16 | 1,030 | 1,055 | 1,030 | 1,055 | 2,600 |
2012/02/15 | 1,030 | 1,059 | 1,021 | 1,033 | 9,300 |
2012/02/14 | 1,050 | 1,075 | 1,016 | 1,053 | 20,200 |
2012/02/13 | 1,100 | 1,199 | 1,099 | 1,151 | 18,800 |
2012/02/10 | 1,061 | 1,091 | 1,061 | 1,062 | 8,300 |
2012/02/09 | 1,100 | 1,100 | 1,073 | 1,081 | 5,400 |
2012/02/08 | 1,168 | 1,200 | 1,106 | 1,110 | 9,300 |
2012/02/07 | 1,070 | 1,250 | 1,070 | 1,149 | 41,100 |
2012/02/06 | 1,060 | 1,079 | 1,055 | 1,065 | 3,900 |
2012/02/03 | 1,060 | 1,060 | 1,030 | 1,031 | 4,700 |
2012/02/02 | 1,090 | 1,090 | 1,048 | 1,059 | 4,800 |
2012/02/01 | 1,075 | 1,090 | 1,040 | 1,090 | 4,500 |
2012/01/31 | 1,130 | 1,130 | 1,075 | 1,077 | 5,200 |
2012/01/30 | 1,074 | 1,140 | 1,074 | 1,115 | 10,200 |
2012/01/27 | 1,025 | 1,079 | 1,024 | 1,075 | 7,100 |
2012/01/26 | 1,020 | 1,030 | 1,020 | 1,022 | 1,900 |
2012/01/25 | 1,031 | 1,043 | 1,018 | 1,023 | 3,300 |
2012/01/24 | 1,034 | 1,050 | 1,030 | 1,041 | 1,500 |
2012/01/23 | 1,052 | 1,053 | 1,033 | 1,033 | 2,600 |
2012/01/20 | 1,053 | 1,053 | 1,020 | 1,030 | 4,700 |
2012/01/19 | 1,015 | 1,073 | 1,015 | 1,065 | 8,700 |
2012/01/18 | 1,055 | 1,060 | 1,012 | 1,015 | 6,800 |
2012/01/17 | 1,010 | 1,055 | 1,010 | 1,034 | 5,500 |
2012/01/16 | 1,020 | 1,030 | 1,013 | 1,013 | 3,000 |
2012/01/13 | 1,030 | 1,050 | 1,015 | 1,050 | 800 |
2012/01/12 | 1,056 | 1,056 | 1,000 | 1,030 | 3,600 |
2012/01/11 | 1,021 | 1,055 | 1,020 | 1,040 | 4,300 |
2012/01/10 | 1,010 | 1,035 | 990 | 1,030 | 2,300 |
2012/01/06 | 1,054 | 1,054 | 1,000 | 1,000 | 5,000 |
2012/01/05 | 1,001 | 1,070 | 981 | 1,024 | 2,500 |
2012/01/04 | 973 | 1,009 | 973 | 1,009 | 1,700 |