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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,062 | 1,115 | 1,056 | 1,099 | 3,800 |
| 2013/12/27 | 1,100 | 1,100 | 1,090 | 1,092 | 1,400 |
| 2013/12/26 | 1,064 | 1,070 | 1,064 | 1,070 | 500 |
| 2013/12/25 | 1,040 | 1,071 | 1,040 | 1,054 | 1,900 |
| 2013/12/24 | 1,077 | 1,081 | 1,040 | 1,064 | 16,100 |
| 2013/12/20 | 1,070 | 1,080 | 1,060 | 1,079 | 5,800 |
| 2013/12/19 | 1,090 | 1,090 | 1,075 | 1,075 | 2,400 |
| 2013/12/18 | 1,070 | 1,090 | 1,065 | 1,090 | 1,500 |
| 2013/12/17 | 1,080 | 1,080 | 1,068 | 1,080 | 600 |
| 2013/12/16 | 1,086 | 1,090 | 1,084 | 1,087 | 900 |
| 2013/12/13 | 1,070 | 1,088 | 1,060 | 1,088 | 900 |
| 2013/12/12 | 1,069 | 1,075 | 1,059 | 1,075 | 7,200 |
| 2013/12/11 | 1,075 | 1,075 | 1,069 | 1,069 | 400 |
| 2013/12/10 | 1,080 | 1,084 | 1,070 | 1,084 | 2,600 |
| 2013/12/09 | 1,081 | 1,082 | 1,076 | 1,076 | 1,900 |
| 2013/12/06 | 1,072 | 1,075 | 1,060 | 1,075 | 600 |
| 2013/12/05 | 1,068 | 1,080 | 1,068 | 1,073 | 2,100 |
| 2013/12/04 | 1,079 | 1,079 | 1,068 | 1,068 | 1,300 |
| 2013/12/03 | 1,082 | 1,082 | 1,068 | 1,070 | 1,900 |
| 2013/12/02 | 1,100 | 1,100 | 1,065 | 1,065 | 3,800 |
| 2013/11/29 | 1,069 | 1,072 | 1,058 | 1,058 | 1,400 |
| 2013/11/28 | 1,074 | 1,096 | 1,061 | 1,061 | 900 |
| 2013/11/27 | 1,093 | 1,093 | 1,074 | 1,074 | 300 |
| 2013/11/26 | 1,084 | 1,093 | 1,075 | 1,093 | 500 |
| 2013/11/25 | 1,070 | 1,095 | 1,070 | 1,080 | 1,400 |
| 2013/11/22 | 1,056 | 1,082 | 1,056 | 1,057 | 13,900 |
| 2013/11/21 | 1,110 | 1,110 | 1,086 | 1,086 | 1,500 |
| 2013/11/20 | 1,082 | 1,140 | 1,082 | 1,128 | 1,500 |
| 2013/11/19 | 1,120 | 1,120 | 1,080 | 1,099 | 600 |
| 2013/11/18 | 1,082 | 1,125 | 1,082 | 1,114 | 1,100 |
| 2013/11/15 | 1,080 | 1,120 | 1,080 | 1,120 | 2,600 |
| 2013/11/14 | 1,050 | 1,074 | 1,050 | 1,063 | 1,500 |
| 2013/11/13 | 1,067 | 1,075 | 1,060 | 1,060 | 1,100 |
| 2013/11/12 | 1,068 | 1,081 | 1,061 | 1,069 | 3,100 |
| 2013/11/11 | 1,120 | 1,121 | 1,062 | 1,094 | 3,500 |
| 2013/11/08 | 1,116 | 1,167 | 1,116 | 1,120 | 2,400 |
| 2013/11/07 | 1,137 | 1,146 | 1,130 | 1,145 | 1,700 |
| 2013/11/06 | 1,133 | 1,158 | 1,130 | 1,130 | 800 |
| 2013/11/05 | 1,159 | 1,159 | 1,135 | 1,135 | 400 |
| 2013/11/01 | 1,142 | 1,149 | 1,132 | 1,149 | 2,300 |
| 2013/10/31 | 1,150 | 1,153 | 1,150 | 1,151 | 1,400 |
| 2013/10/30 | 1,185 | 1,191 | 1,175 | 1,175 | 700 |
| 2013/10/28 | 1,175 | 1,205 | 1,175 | 1,200 | 3,700 |
| 2013/10/25 | 1,200 | 1,209 | 1,176 | 1,178 | 3,600 |
| 2013/10/24 | 1,170 | 1,250 | 1,170 | 1,219 | 7,700 |
| 2013/10/23 | 1,185 | 1,209 | 1,149 | 1,170 | 6,000 |
| 2013/10/22 | 1,184 | 1,185 | 1,169 | 1,184 | 500 |
| 2013/10/21 | 1,162 | 1,185 | 1,148 | 1,185 | 2,600 |
| 2013/10/18 | 1,163 | 1,163 | 1,162 | 1,163 | 300 |
| 2013/10/17 | 1,144 | 1,163 | 1,140 | 1,163 | 1,500 |
| 2013/10/16 | 1,179 | 1,179 | 1,149 | 1,174 | 600 |
| 2013/10/15 | 1,197 | 1,197 | 1,197 | 1,197 | 100 |
| 2013/10/11 | 1,180 | 1,180 | 1,100 | 1,167 | 5,500 |
| 2013/10/10 | 1,140 | 1,170 | 1,140 | 1,170 | 1,200 |
| 2013/10/09 | 1,160 | 1,160 | 1,150 | 1,150 | 500 |
| 2013/10/08 | 1,165 | 1,165 | 1,165 | 1,165 | 900 |
| 2013/10/07 | 1,160 | 1,170 | 1,160 | 1,165 | 800 |
| 2013/10/04 | 1,109 | 1,155 | 1,105 | 1,155 | 1,400 |
| 2013/10/03 | 1,122 | 1,164 | 1,122 | 1,155 | 600 |
| 2013/10/02 | 1,143 | 1,170 | 1,103 | 1,118 | 1,700 |
| 2013/10/01 | 1,199 | 1,200 | 1,170 | 1,199 | 1,200 |
| 2013/09/30 | 1,170 | 1,185 | 1,130 | 1,185 | 1,000 |
| 2013/09/27 | 1,183 | 1,183 | 1,132 | 1,170 | 2,500 |
| 2013/09/26 | 1,175 | 1,175 | 1,174 | 1,175 | 500 |
| 2013/09/25 | 1,165 | 1,165 | 1,155 | 1,155 | 500 |
| 2013/09/24 | 1,130 | 1,170 | 1,122 | 1,170 | 1,600 |
| 2013/09/20 | 1,170 | 1,192 | 1,152 | 1,152 | 3,600 |
| 2013/09/19 | 1,214 | 1,215 | 1,199 | 1,200 | 3,400 |
| 2013/09/18 | 1,220 | 1,238 | 1,190 | 1,214 | 5,000 |
| 2013/09/17 | 1,205 | 1,231 | 1,201 | 1,220 | 2,900 |
| 2013/09/13 | 1,230 | 1,230 | 1,165 | 1,185 | 5,800 |
| 2013/09/12 | 1,145 | 1,248 | 1,135 | 1,248 | 6,800 |
| 2013/09/11 | 1,180 | 1,200 | 1,140 | 1,145 | 4,400 |
| 2013/09/10 | 1,144 | 1,173 | 1,134 | 1,165 | 8,300 |
| 2013/09/09 | 1,126 | 1,144 | 1,099 | 1,144 | 4,200 |
| 2013/09/06 | 1,055 | 1,079 | 1,053 | 1,078 | 800 |
| 2013/09/05 | 1,080 | 1,080 | 1,079 | 1,079 | 300 |
| 2013/09/04 | 1,060 | 1,075 | 1,055 | 1,070 | 600 |
| 2013/09/03 | 1,080 | 1,185 | 1,060 | 1,065 | 5,900 |
| 2013/09/02 | 1,016 | 1,060 | 995 | 1,060 | 5,000 |
| 2013/08/30 | 1,044 | 1,044 | 1,024 | 1,024 | 400 |
| 2013/08/29 | 1,030 | 1,050 | 1,015 | 1,015 | 2,600 |
| 2013/08/28 | 1,030 | 1,053 | 1,030 | 1,053 | 700 |
| 2013/08/27 | 1,039 | 1,055 | 1,001 | 1,055 | 3,700 |
| 2013/08/26 | 1,104 | 1,104 | 1,099 | 1,099 | 300 |
| 2013/08/23 | 1,065 | 1,115 | 1,065 | 1,077 | 4,500 |
| 2013/08/22 | 1,089 | 1,093 | 1,051 | 1,093 | 1,500 |
| 2013/08/21 | 1,085 | 1,090 | 1,080 | 1,089 | 900 |
| 2013/08/20 | 1,050 | 1,084 | 1,050 | 1,080 | 1,000 |
| 2013/08/19 | 1,075 | 1,075 | 1,050 | 1,050 | 1,000 |
| 2013/08/16 | 1,087 | 1,087 | 1,050 | 1,050 | 900 |
| 2013/08/15 | 1,092 | 1,092 | 1,090 | 1,090 | 300 |
| 2013/08/14 | 1,030 | 1,099 | 1,028 | 1,099 | 7,000 |
| 2013/08/13 | 1,060 | 1,078 | 1,050 | 1,060 | 1,000 |
| 2013/08/12 | 1,106 | 1,110 | 1,060 | 1,066 | 2,800 |
| 2013/08/09 | 1,150 | 1,170 | 1,106 | 1,162 | 3,700 |
| 2013/08/08 | 1,144 | 1,175 | 1,110 | 1,140 | 5,100 |
| 2013/08/07 | 1,140 | 1,141 | 1,140 | 1,141 | 200 |
| 2013/08/06 | 1,142 | 1,160 | 1,130 | 1,141 | 1,700 |
| 2013/08/05 | 1,234 | 1,250 | 1,113 | 1,136 | 14,300 |
| 2013/08/02 | 1,139 | 1,178 | 1,120 | 1,177 | 5,000 |
| 2013/08/01 | 1,152 | 1,152 | 1,061 | 1,139 | 5,000 |
| 2013/07/31 | 1,181 | 1,181 | 1,162 | 1,162 | 1,500 |
| 2013/07/30 | 1,180 | 1,230 | 1,180 | 1,200 | 1,700 |
| 2013/07/29 | 1,225 | 1,240 | 1,171 | 1,240 | 3,200 |
| 2013/07/26 | 1,230 | 1,230 | 1,208 | 1,220 | 1,300 |
| 2013/07/25 | 1,220 | 1,288 | 1,202 | 1,240 | 6,100 |
| 2013/07/24 | 1,179 | 1,221 | 1,179 | 1,201 | 3,700 |
| 2013/07/23 | 1,140 | 1,160 | 1,140 | 1,160 | 1,000 |
| 2013/07/22 | 1,130 | 1,145 | 1,130 | 1,140 | 700 |
| 2013/07/19 | 1,140 | 1,140 | 1,100 | 1,130 | 2,400 |
| 2013/07/18 | 1,111 | 1,140 | 1,111 | 1,140 | 400 |
| 2013/07/17 | 1,080 | 1,110 | 1,080 | 1,110 | 1,000 |
| 2013/07/16 | 1,115 | 1,115 | 1,090 | 1,090 | 1,100 |
| 2013/07/12 | 1,128 | 1,128 | 1,117 | 1,117 | 400 |
| 2013/07/11 | 1,110 | 1,120 | 1,110 | 1,120 | 400 |
| 2013/07/10 | 1,110 | 1,122 | 1,105 | 1,122 | 3,000 |
| 2013/07/09 | 1,110 | 1,110 | 1,105 | 1,105 | 600 |
| 2013/07/08 | 1,140 | 1,140 | 1,110 | 1,115 | 2,400 |
| 2013/07/05 | 1,125 | 1,150 | 1,125 | 1,140 | 1,000 |
| 2013/07/04 | 1,150 | 1,150 | 1,112 | 1,115 | 2,600 |
| 2013/07/03 | 1,099 | 1,155 | 1,099 | 1,135 | 3,000 |
| 2013/07/02 | 1,050 | 1,090 | 1,050 | 1,090 | 1,500 |
| 2013/07/01 | 1,048 | 1,048 | 1,013 | 1,045 | 900 |
| 2013/06/28 | 1,000 | 1,048 | 1,000 | 1,048 | 500 |
| 2013/06/27 | 975 | 990 | 925 | 990 | 1,200 |
| 2013/06/26 | 1,013 | 1,029 | 980 | 1,020 | 1,200 |
| 2013/06/25 | 1,015 | 1,015 | 968 | 1,009 | 2,200 |
| 2013/06/24 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2013/06/21 | 1,005 | 1,020 | 1,005 | 1,020 | 1,100 |
| 2013/06/20 | 1,049 | 1,065 | 1,049 | 1,050 | 1,900 |
| 2013/06/19 | 1,062 | 1,079 | 1,035 | 1,079 | 700 |
| 2013/06/18 | 1,070 | 1,070 | 1,061 | 1,061 | 400 |
| 2013/06/17 | 1,035 | 1,042 | 1,035 | 1,040 | 300 |
| 2013/06/14 | 1,065 | 1,075 | 1,020 | 1,065 | 1,500 |
| 2013/06/13 | 1,098 | 1,098 | 1,060 | 1,060 | 1,800 |
| 2013/06/12 | 1,007 | 1,100 | 1,007 | 1,100 | 3,100 |
| 2013/06/11 | 1,034 | 1,077 | 1,034 | 1,055 | 1,600 |
| 2013/06/10 | 1,030 | 1,030 | 1,021 | 1,021 | 800 |
| 2013/06/07 | 995 | 995 | 940 | 994 | 9,000 |
| 2013/06/06 | 1,060 | 1,060 | 994 | 1,038 | 8,600 |
| 2013/06/05 | 1,143 | 1,146 | 1,042 | 1,060 | 8,600 |
| 2013/06/04 | 1,156 | 1,159 | 1,145 | 1,150 | 2,400 |
| 2013/06/03 | 1,220 | 1,220 | 1,150 | 1,180 | 2,800 |
| 2013/05/31 | 1,171 | 1,171 | 1,171 | 1,171 | 200 |
| 2013/05/30 | 1,215 | 1,240 | 1,130 | 1,200 | 5,100 |
| 2013/05/29 | 1,225 | 1,248 | 1,190 | 1,230 | 4,900 |
| 2013/05/28 | 1,135 | 1,200 | 1,135 | 1,198 | 5,500 |
| 2013/05/27 | 1,135 | 1,165 | 1,135 | 1,165 | 3,900 |
| 2013/05/24 | 1,150 | 1,195 | 1,130 | 1,135 | 15,100 |
| 2013/05/23 | 1,240 | 1,255 | 1,160 | 1,230 | 22,600 |
| 2013/05/22 | 1,250 | 1,300 | 1,246 | 1,280 | 10,200 |
| 2013/05/21 | 1,400 | 1,440 | 1,271 | 1,310 | 10,400 |
| 2013/05/20 | 1,380 | 1,400 | 1,378 | 1,400 | 7,500 |
| 2013/05/17 | 1,315 | 1,400 | 1,314 | 1,398 | 4,700 |
| 2013/05/16 | 1,372 | 1,372 | 1,210 | 1,348 | 14,700 |
| 2013/05/15 | 1,426 | 1,449 | 1,250 | 1,373 | 12,200 |
| 2013/05/14 | 1,440 | 1,478 | 1,402 | 1,430 | 16,300 |
| 2013/05/13 | 1,479 | 1,479 | 1,211 | 1,351 | 16,600 |
| 2013/05/10 | 1,500 | 1,550 | 1,391 | 1,430 | 9,800 |
| 2013/05/09 | 1,665 | 1,800 | 1,433 | 1,450 | 26,000 |
| 2013/05/08 | 1,699 | 1,800 | 1,600 | 1,650 | 40,700 |
| 2013/05/07 | 1,300 | 1,532 | 1,280 | 1,532 | 30,300 |
| 2013/05/02 | 1,230 | 1,249 | 1,201 | 1,232 | 12,900 |
| 2013/05/01 | 1,145 | 1,210 | 1,138 | 1,190 | 12,100 |
| 2013/04/30 | 1,178 | 1,180 | 1,131 | 1,131 | 7,000 |
| 2013/04/26 | 1,130 | 1,164 | 1,120 | 1,121 | 12,500 |
| 2013/04/25 | 1,101 | 1,105 | 1,100 | 1,100 | 4,500 |
| 2013/04/24 | 1,110 | 1,140 | 1,101 | 1,101 | 5,400 |
| 2013/04/23 | 1,115 | 1,117 | 1,107 | 1,107 | 3,800 |
| 2013/04/22 | 1,141 | 1,141 | 1,101 | 1,122 | 5,500 |
| 2013/04/19 | 1,100 | 1,140 | 1,100 | 1,140 | 12,100 |
| 2013/04/18 | 1,099 | 1,110 | 1,075 | 1,105 | 2,100 |
| 2013/04/17 | 1,063 | 1,100 | 1,063 | 1,095 | 4,300 |
| 2013/04/16 | 1,060 | 1,075 | 1,060 | 1,060 | 3,000 |
| 2013/04/15 | 1,050 | 1,080 | 1,017 | 1,078 | 5,100 |
| 2013/04/12 | 1,015 | 1,040 | 998 | 1,040 | 4,600 |
| 2013/04/11 | 986 | 1,019 | 986 | 1,015 | 3,900 |
| 2013/04/10 | 978 | 980 | 967 | 980 | 1,800 |
| 2013/04/09 | 985 | 986 | 959 | 965 | 5,200 |
| 2013/04/08 | 1,000 | 1,000 | 970 | 985 | 1,800 |
| 2013/04/05 | 995 | 995 | 961 | 985 | 4,100 |
| 2013/04/04 | 966 | 968 | 960 | 965 | 1,500 |
| 2013/04/03 | 990 | 1,000 | 955 | 985 | 3,200 |
| 2013/04/02 | 999 | 999 | 950 | 986 | 5,600 |
| 2013/04/01 | 1,027 | 1,027 | 998 | 1,000 | 2,700 |
| 2013/03/29 | 1,016 | 1,027 | 1,016 | 1,026 | 1,700 |
| 2013/03/28 | 1,025 | 1,025 | 1,020 | 1,025 | 1,900 |
| 2013/03/27 | 1,037 | 1,037 | 1,025 | 1,026 | 1,100 |
| 2013/03/26 | 1,060 | 1,060 | 1,038 | 1,038 | 900 |
| 2013/03/25 | 1,080 | 1,080 | 1,037 | 1,060 | 3,000 |
| 2013/03/22 | 1,069 | 1,069 | 1,056 | 1,060 | 4,200 |
| 2013/03/21 | 1,062 | 1,085 | 1,062 | 1,069 | 2,100 |
| 2013/03/19 | 1,062 | 1,071 | 1,060 | 1,060 | 2,800 |
| 2013/03/18 | 1,076 | 1,076 | 1,060 | 1,060 | 1,200 |
| 2013/03/15 | 1,079 | 1,079 | 1,060 | 1,070 | 3,200 |
| 2013/03/14 | 1,068 | 1,098 | 1,061 | 1,095 | 3,600 |
| 2013/03/13 | 1,101 | 1,101 | 1,053 | 1,088 | 3,900 |
| 2013/03/12 | 1,120 | 1,148 | 1,091 | 1,114 | 11,200 |
| 2013/03/11 | 1,090 | 1,118 | 1,065 | 1,105 | 7,300 |
| 2013/03/08 | 1,086 | 1,086 | 1,053 | 1,056 | 3,000 |
| 2013/03/07 | 1,155 | 1,158 | 1,070 | 1,070 | 7,800 |
| 2013/03/06 | 1,171 | 1,180 | 1,050 | 1,155 | 18,600 |
| 2013/03/05 | 1,020 | 1,200 | 1,020 | 1,170 | 24,200 |
| 2013/03/04 | 1,015 | 1,030 | 987 | 1,012 | 5,200 |
| 2013/03/01 | 996 | 1,030 | 995 | 1,015 | 3,800 |
| 2013/02/28 | 1,010 | 1,010 | 997 | 998 | 3,000 |
| 2013/02/27 | 1,014 | 1,014 | 984 | 990 | 1,800 |
| 2013/02/26 | 976 | 1,018 | 976 | 1,001 | 6,700 |
| 2013/02/25 | 990 | 991 | 981 | 990 | 2,000 |
| 2013/02/22 | 970 | 995 | 965 | 980 | 900 |
| 2013/02/21 | 995 | 995 | 970 | 985 | 800 |
| 2013/02/20 | 982 | 995 | 982 | 995 | 700 |
| 2013/02/19 | 940 | 998 | 940 | 952 | 2,600 |
| 2013/02/18 | 980 | 980 | 945 | 945 | 1,100 |
| 2013/02/15 | 981 | 1,008 | 960 | 975 | 3,200 |
| 2013/02/14 | 1,110 | 1,110 | 979 | 1,009 | 13,200 |
| 2013/02/13 | 935 | 960 | 920 | 960 | 5,300 |
| 2013/02/12 | 970 | 986 | 920 | 949 | 2,200 |
| 2013/02/08 | 985 | 999 | 940 | 955 | 4,000 |
| 2013/02/07 | 1,024 | 1,025 | 985 | 985 | 7,700 |
| 2013/02/06 | 1,090 | 1,090 | 1,051 | 1,058 | 1,700 |
| 2013/02/05 | 1,060 | 1,080 | 1,020 | 1,050 | 2,800 |
| 2013/02/04 | 1,160 | 1,160 | 1,092 | 1,093 | 2,200 |
| 2013/02/01 | 1,200 | 1,235 | 1,083 | 1,169 | 10,000 |
| 2013/01/31 | 1,092 | 1,250 | 1,092 | 1,200 | 25,400 |
| 2013/01/30 | 1,035 | 1,125 | 1,015 | 1,062 | 22,600 |
| 2013/01/29 | 928 | 1,000 | 928 | 975 | 6,900 |
| 2013/01/28 | 911 | 918 | 907 | 912 | 3,800 |
| 2013/01/25 | 931 | 931 | 930 | 930 | 300 |
| 2013/01/24 | 927 | 932 | 906 | 931 | 1,900 |
| 2013/01/23 | 942 | 942 | 916 | 916 | 900 |
| 2013/01/22 | 925 | 942 | 918 | 942 | 2,200 |
| 2013/01/21 | 930 | 930 | 930 | 930 | 1,100 |
| 2013/01/18 | 911 | 930 | 911 | 930 | 3,200 |
| 2013/01/17 | 931 | 937 | 921 | 921 | 1,100 |
| 2013/01/16 | 949 | 962 | 929 | 929 | 4,200 |
| 2013/01/15 | 940 | 950 | 930 | 934 | 3,300 |
| 2013/01/11 | 959 | 959 | 933 | 934 | 1,600 |
| 2013/01/10 | 939 | 955 | 939 | 955 | 2,000 |
| 2013/01/09 | 975 | 975 | 934 | 954 | 1,600 |
| 2013/01/08 | 930 | 980 | 930 | 950 | 1,500 |
| 2013/01/07 | 925 | 926 | 925 | 925 | 1,000 |
| 2013/01/04 | 936 | 936 | 922 | 925 | 1,700 |