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 |
|---|---|---|---|---|---|
| 2018/12/26 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2018/12/25 | 3,030 | 3,090 | 3,030 | 3,090 | 300 |
| 2018/12/21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2018/12/20 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2018/12/14 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2018/12/13 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2018/12/11 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2018/12/10 | 2,945 | 3,000 | 2,945 | 3,000 | 600 |
| 2018/12/05 | 3,155 | 3,155 | 3,155 | 3,155 | 200 |
| 2018/11/29 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2018/11/26 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
| 2018/11/21 | 2,822 | 3,040 | 2,822 | 3,040 | 600 |
| 2018/11/20 | 3,110 | 3,110 | 3,100 | 3,110 | 1,100 |
| 2018/11/19 | 3,405 | 3,405 | 3,320 | 3,320 | 2,400 |
| 2018/11/15 | 3,920 | 4,020 | 3,920 | 4,020 | 700 |
| 2018/11/12 | 3,880 | 4,020 | 3,740 | 4,020 | 1,800 |
| 2018/11/08 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2018/10/26 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2018/10/25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2018/10/22 | 3,500 | 3,500 | 3,400 | 3,400 | 1,300 |
| 2018/10/19 | 3,580 | 3,595 | 3,580 | 3,580 | 1,000 |
| 2018/10/18 | 3,230 | 3,230 | 3,230 | 3,230 | 500 |
| 2018/10/17 | 3,230 | 3,230 | 3,230 | 3,230 | 700 |
| 2018/10/12 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2018/10/11 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2018/10/05 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2018/10/04 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2018/10/01 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2018/09/28 | 3,320 | 3,320 | 3,245 | 3,315 | 600 |
| 2018/09/26 | 3,535 | 3,535 | 3,530 | 3,530 | 200 |
| 2018/09/25 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2018/09/21 | 3,485 | 3,490 | 3,370 | 3,450 | 1,500 |
| 2018/09/20 | 3,415 | 3,695 | 3,345 | 3,695 | 900 |
| 2018/09/19 | 3,695 | 3,765 | 3,415 | 3,765 | 600 |
| 2018/09/18 | 3,380 | 3,875 | 3,170 | 3,765 | 5,100 |
| 2018/09/14 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2018/09/13 | 3,430 | 3,500 | 3,425 | 3,475 | 3,200 |
| 2018/09/12 | 3,010 | 3,015 | 3,010 | 3,010 | 1,300 |
| 2018/09/06 | 3,500 | 3,500 | 3,080 | 3,080 | 400 |
| 2018/08/28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2018/08/27 | 3,580 | 3,585 | 3,580 | 3,580 | 700 |
| 2018/08/21 | 3,060 | 3,060 | 3,060 | 3,060 | 300 |
| 2018/08/20 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2018/08/17 | 3,045 | 3,055 | 3,045 | 3,045 | 300 |
| 2018/08/16 | 3,185 | 3,185 | 3,185 | 3,185 | 200 |
| 2018/08/15 | 3,180 | 3,185 | 3,180 | 3,185 | 200 |
| 2018/08/14 | 3,550 | 3,550 | 3,515 | 3,515 | 200 |
| 2018/08/06 | 3,535 | 3,535 | 3,535 | 3,535 | 100 |
| 2018/08/01 | 3,535 | 3,535 | 3,535 | 3,535 | 400 |
| 2018/07/26 | 3,535 | 3,535 | 3,535 | 3,535 | 100 |
| 2018/07/20 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2018/07/19 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2018/07/18 | 3,495 | 3,495 | 3,495 | 3,495 | 300 |
| 2018/07/12 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2018/07/11 | 3,200 | 3,220 | 3,165 | 3,195 | 900 |
| 2018/07/09 | 3,585 | 3,585 | 3,520 | 3,520 | 200 |
| 2018/07/04 | 3,675 | 3,705 | 3,650 | 3,655 | 700 |
| 2018/07/03 | 3,660 | 3,675 | 3,605 | 3,675 | 400 |
| 2018/07/02 | 4,330 | 4,330 | 4,010 | 4,010 | 1,700 |
| 2018/06/29 | 3,970 | 4,500 | 3,780 | 4,400 | 8,500 |
| 2018/06/28 | 3,480 | 3,830 | 3,480 | 3,830 | 300 |
| 2018/06/27 | 3,975 | 3,975 | 3,830 | 3,900 | 600 |
| 2018/06/26 | 3,030 | 3,785 | 3,030 | 3,765 | 1,800 |
| 2018/06/25 | 3,950 | 3,950 | 3,310 | 3,310 | 1,000 |
| 2018/06/22 | 3,560 | 3,605 | 3,560 | 3,605 | 600 |
| 2018/06/21 | 3,935 | 3,935 | 3,565 | 3,600 | 2,400 |
| 2018/06/20 | 3,430 | 4,135 | 3,425 | 3,950 | 5,400 |
| 2018/06/19 | 3,235 | 3,650 | 3,235 | 3,435 | 1,100 |
| 2018/06/15 | 3,150 | 3,230 | 3,150 | 3,165 | 900 |
| 2018/06/14 | 3,080 | 3,160 | 3,080 | 3,150 | 1,400 |
| 2018/06/13 | 3,080 | 3,080 | 3,010 | 3,010 | 500 |
| 2018/06/08 | 3,095 | 3,095 | 3,085 | 3,085 | 500 |
| 2018/06/07 | 3,090 | 3,090 | 3,020 | 3,085 | 1,200 |
| 2018/06/06 | 2,985 | 2,985 | 2,985 | 2,985 | 200 |
| 2018/06/05 | 2,969 | 2,969 | 2,969 | 2,969 | 100 |
| 2018/06/04 | 2,919 | 2,919 | 2,919 | 2,919 | 100 |
| 2018/06/01 | 2,841 | 2,919 | 2,841 | 2,919 | 1,100 |
| 2018/05/29 | 3,095 | 3,095 | 3,000 | 3,010 | 900 |
| 2018/05/28 | 3,445 | 3,445 | 3,075 | 3,095 | 1,500 |
| 2018/05/25 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
| 2018/05/23 | 3,150 | 3,150 | 3,150 | 3,150 | 300 |
| 2018/05/21 | 3,160 | 3,165 | 3,150 | 3,150 | 1,600 |
| 2018/05/18 | 3,290 | 3,290 | 3,170 | 3,180 | 700 |
| 2018/05/17 | 3,150 | 3,150 | 3,105 | 3,150 | 1,200 |
| 2018/05/16 | 3,610 | 3,610 | 3,155 | 3,195 | 2,700 |
| 2018/05/15 | 2,940 | 3,140 | 2,890 | 3,050 | 4,700 |
| 2018/05/14 | 3,685 | 3,685 | 3,500 | 3,500 | 800 |
| 2018/05/11 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2018/05/09 | 3,800 | 3,895 | 3,685 | 3,685 | 1,200 |
| 2018/05/08 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 2018/05/07 | 3,705 | 3,800 | 3,705 | 3,800 | 200 |
| 2018/05/02 | 3,805 | 3,840 | 3,805 | 3,840 | 200 |
| 2018/05/01 | 3,880 | 3,880 | 3,880 | 3,880 | 300 |
| 2018/04/27 | 3,880 | 3,880 | 3,880 | 3,880 | 500 |
| 2018/04/26 | 3,895 | 3,895 | 3,880 | 3,880 | 700 |
| 2018/04/25 | 3,850 | 3,950 | 3,850 | 3,880 | 3,700 |
| 2018/04/24 | 3,785 | 3,845 | 3,785 | 3,810 | 900 |
| 2018/04/23 | 3,770 | 3,800 | 3,770 | 3,775 | 1,500 |
| 2018/04/20 | 3,895 | 3,895 | 3,755 | 3,755 | 800 |
| 2018/04/19 | 3,715 | 3,740 | 3,715 | 3,735 | 1,300 |
| 2018/04/18 | 3,895 | 3,900 | 3,895 | 3,895 | 1,300 |
| 2018/04/17 | 3,700 | 3,960 | 3,700 | 3,895 | 5,000 |
| 2018/04/16 | 3,730 | 3,800 | 3,730 | 3,730 | 300 |
| 2018/04/13 | 3,640 | 3,725 | 3,640 | 3,725 | 800 |
| 2018/04/12 | 3,780 | 3,780 | 3,780 | 3,780 | 1,100 |
| 2018/04/11 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2018/04/10 | 3,770 | 3,770 | 3,770 | 3,770 | 300 |
| 2018/04/09 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2018/04/06 | 3,745 | 3,755 | 3,745 | 3,755 | 200 |
| 2018/04/05 | 3,865 | 3,865 | 3,720 | 3,720 | 400 |
| 2018/04/04 | 3,875 | 4,150 | 3,870 | 3,870 | 3,200 |
| 2018/04/03 | 3,890 | 3,890 | 3,680 | 3,875 | 500 |
| 2018/04/02 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2018/03/30 | 3,700 | 3,980 | 3,650 | 3,970 | 1,000 |
| 2018/03/29 | 3,720 | 3,780 | 3,720 | 3,750 | 1,000 |
| 2018/03/28 | 3,930 | 3,955 | 3,720 | 3,930 | 2,700 |
| 2018/03/27 | 4,110 | 4,195 | 4,000 | 4,000 | 1,400 |
| 2018/03/26 | 3,920 | 4,150 | 3,680 | 4,080 | 6,900 |
| 2018/03/23 | 3,800 | 3,945 | 3,490 | 3,820 | 6,300 |
| 2018/03/22 | 3,840 | 4,025 | 3,820 | 3,985 | 8,200 |
| 2018/03/20 | 3,545 | 3,860 | 3,545 | 3,800 | 13,100 |
| 2018/03/19 | 3,175 | 3,810 | 3,175 | 3,545 | 21,500 |
| 2018/03/16 | 3,350 | 3,350 | 3,000 | 3,175 | 23,800 |
| 2018/03/15 | 3,545 | 3,545 | 3,365 | 3,365 | 8,500 |
| 2018/03/14 | 4,060 | 4,060 | 3,575 | 3,615 | 9,200 |
| 2018/03/13 | 4,300 | 4,300 | 3,850 | 4,065 | 9,600 |
| 2018/03/12 | 4,000 | 4,425 | 3,900 | 4,350 | 13,400 |
| 2018/03/09 | 3,655 | 4,150 | 3,655 | 4,070 | 17,000 |
| 2018/03/08 | 3,650 | 3,695 | 3,465 | 3,605 | 10,300 |
| 2018/03/07 | 3,075 | 3,775 | 2,986 | 3,660 | 13,400 |
| 2018/03/06 | 2,976 | 3,110 | 2,976 | 3,080 | 3,500 |
| 2018/03/05 | 3,005 | 3,020 | 2,901 | 2,976 | 6,400 |
| 2018/03/02 | 2,929 | 3,070 | 2,720 | 3,070 | 7,900 |
| 2018/03/01 | 2,900 | 2,950 | 2,900 | 2,929 | 3,100 |
| 2018/02/28 | 2,780 | 2,900 | 2,776 | 2,900 | 6,900 |
| 2018/02/27 | 2,760 | 2,800 | 2,710 | 2,780 | 800 |
| 2018/02/26 | 2,793 | 2,822 | 2,710 | 2,754 | 3,100 |
| 2018/02/23 | 2,763 | 2,799 | 2,693 | 2,693 | 4,000 |
| 2018/02/22 | 2,852 | 2,910 | 2,750 | 2,838 | 8,100 |
| 2018/02/21 | 3,430 | 3,580 | 2,930 | 2,952 | 40,900 |
| 2018/02/20 | 3,290 | 3,290 | 3,215 | 3,290 | 18,300 |
| 2018/02/19 | 2,487 | 2,787 | 2,487 | 2,787 | 8,000 |
| 2018/02/16 | 2,240 | 2,337 | 2,240 | 2,287 | 400 |
| 2018/02/15 | 2,340 | 2,340 | 2,340 | 2,340 | 200 |
| 2018/02/09 | 2,332 | 2,355 | 2,332 | 2,340 | 1,300 |
| 2018/02/08 | 2,330 | 2,332 | 2,330 | 2,332 | 300 |
| 2018/02/07 | 2,355 | 2,356 | 2,353 | 2,353 | 700 |
| 2018/02/06 | 2,490 | 2,490 | 2,353 | 2,353 | 2,800 |
| 2018/02/05 | 2,538 | 2,588 | 2,538 | 2,585 | 1,300 |
| 2018/02/02 | 2,688 | 2,688 | 2,688 | 2,688 | 1,100 |
| 2018/02/01 | 2,781 | 2,781 | 2,688 | 2,688 | 700 |
| 2018/01/31 | 2,821 | 2,821 | 2,781 | 2,781 | 700 |
| 2018/01/30 | 2,822 | 2,873 | 2,822 | 2,871 | 500 |
| 2018/01/29 | 2,806 | 2,822 | 2,806 | 2,822 | 1,000 |
| 2018/01/26 | 2,888 | 2,900 | 2,866 | 2,885 | 3,000 |
| 2018/01/25 | 2,801 | 2,840 | 2,755 | 2,838 | 1,400 |
| 2018/01/24 | 2,851 | 2,868 | 2,835 | 2,840 | 2,100 |
| 2018/01/23 | 2,854 | 2,930 | 2,854 | 2,901 | 2,000 |
| 2018/01/22 | 2,830 | 2,858 | 2,830 | 2,832 | 1,300 |
| 2018/01/19 | 2,900 | 2,900 | 2,819 | 2,829 | 2,800 |
| 2018/01/18 | 3,055 | 3,055 | 2,900 | 2,900 | 5,500 |
| 2018/01/17 | 3,005 | 3,005 | 2,940 | 2,951 | 4,600 |
| 2018/01/16 | 3,305 | 3,305 | 3,015 | 3,015 | 13,500 |
| 2018/01/15 | 3,935 | 3,935 | 3,345 | 3,345 | 14,400 |
| 2018/01/12 | 4,470 | 4,470 | 3,970 | 4,040 | 23,200 |
| 2018/01/11 | 3,350 | 3,875 | 3,325 | 3,775 | 26,700 |
| 2018/01/10 | 2,900 | 3,350 | 2,900 | 3,245 | 26,900 |
| 2018/01/09 | 2,638 | 2,900 | 2,638 | 2,850 | 3,200 |
| 2018/01/05 | 2,594 | 2,625 | 2,494 | 2,625 | 7,000 |
| 2018/01/04 | 2,569 | 2,600 | 2,400 | 2,599 | 3,400 |