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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,142 | 1,288 | 1,125 | 1,172 | 2,790,300 |
| 2022/12/29 | 919 | 1,052 | 919 | 1,052 | 355,900 |
| 2022/12/28 | 929 | 935 | 904 | 905 | 49,600 |
| 2022/12/27 | 904 | 944 | 884 | 930 | 109,800 |
| 2022/12/26 | 922 | 922 | 875 | 895 | 128,500 |
| 2022/12/23 | 959 | 959 | 913 | 913 | 105,300 |
| 2022/12/22 | 1,011 | 1,012 | 942 | 945 | 266,600 |
| 2022/12/21 | 1,050 | 1,071 | 1,014 | 1,027 | 144,100 |
| 2022/12/20 | 1,170 | 1,219 | 1,034 | 1,052 | 337,300 |
| 2022/12/19 | 1,212 | 1,230 | 1,125 | 1,200 | 123,800 |
| 2022/12/16 | 1,232 | 1,270 | 1,186 | 1,208 | 232,900 |
| 2022/12/15 | 1,229 | 1,269 | 1,211 | 1,262 | 108,900 |
| 2022/12/14 | 1,235 | 1,235 | 1,216 | 1,217 | 48,500 |
| 2022/12/13 | 1,232 | 1,246 | 1,208 | 1,229 | 85,400 |
| 2022/12/12 | 1,228 | 1,258 | 1,205 | 1,239 | 104,200 |
| 2022/12/09 | 1,230 | 1,243 | 1,198 | 1,200 | 124,600 |
| 2022/12/08 | 1,254 | 1,263 | 1,210 | 1,216 | 95,500 |
| 2022/12/07 | 1,213 | 1,270 | 1,195 | 1,270 | 176,700 |
| 2022/12/06 | 1,218 | 1,274 | 1,175 | 1,251 | 234,200 |
| 2022/12/05 | 1,200 | 1,270 | 1,195 | 1,235 | 300,800 |
| 2022/12/02 | 1,274 | 1,346 | 1,224 | 1,230 | 533,100 |
| 2022/12/01 | 1,335 | 1,337 | 1,238 | 1,249 | 507,100 |
| 2022/11/30 | 1,337 | 1,387 | 1,290 | 1,331 | 1,496,900 |
| 2022/11/29 | 1,537 | 1,561 | 1,384 | 1,404 | 3,550,100 |
| 2022/11/28 | 1,427 | 1,577 | 1,422 | 1,577 | 7,161,100 |
| 2022/11/25 | 1,141 | 1,394 | 1,135 | 1,277 | 6,415,300 |
| 2022/11/24 | 1,156 | 1,168 | 1,034 | 1,131 | 2,398,900 |
| 2022/11/22 | 961 | 1,096 | 961 | 1,096 | 3,245,700 |
| 2022/11/21 | 990 | 997 | 916 | 946 | 462,800 |
| 2022/11/18 | 1,106 | 1,125 | 921 | 975 | 2,907,900 |
| 2022/11/17 | 915 | 1,021 | 885 | 1,021 | 780,800 |
| 2022/11/16 | 735 | 871 | 730 | 871 | 689,500 |
| 2022/11/15 | 739 | 739 | 719 | 721 | 27,300 |
| 2022/11/14 | 721 | 755 | 721 | 727 | 47,300 |
| 2022/11/11 | 761 | 761 | 710 | 721 | 87,400 |
| 2022/11/10 | 725 | 752 | 719 | 746 | 41,800 |
| 2022/11/09 | 725 | 737 | 723 | 724 | 24,900 |
| 2022/11/08 | 731 | 748 | 719 | 737 | 44,800 |
| 2022/11/07 | 717 | 728 | 703 | 720 | 31,900 |
| 2022/11/04 | 727 | 740 | 716 | 719 | 24,300 |
| 2022/11/02 | 723 | 745 | 715 | 727 | 34,900 |
| 2022/11/01 | 738 | 740 | 723 | 727 | 37,800 |
| 2022/10/31 | 752 | 752 | 721 | 726 | 45,900 |
| 2022/10/28 | 742 | 761 | 740 | 740 | 23,100 |
| 2022/10/27 | 762 | 767 | 746 | 748 | 30,900 |
| 2022/10/26 | 764 | 793 | 745 | 754 | 94,700 |
| 2022/10/25 | 739 | 839 | 739 | 779 | 192,900 |
| 2022/10/24 | 726 | 771 | 715 | 754 | 82,400 |
| 2022/10/21 | 731 | 734 | 715 | 721 | 29,600 |
| 2022/10/20 | 747 | 748 | 729 | 738 | 25,100 |
| 2022/10/19 | 743 | 754 | 725 | 734 | 41,400 |
| 2022/10/18 | 745 | 745 | 728 | 738 | 33,400 |
| 2022/10/17 | 757 | 758 | 722 | 739 | 70,800 |
| 2022/10/14 | 800 | 805 | 760 | 771 | 136,300 |
| 2022/10/13 | 735 | 880 | 705 | 800 | 553,400 |
| 2022/10/12 | 759 | 762 | 734 | 742 | 54,300 |
| 2022/10/11 | 762 | 785 | 748 | 771 | 55,500 |
| 2022/10/07 | 781 | 800 | 761 | 770 | 78,400 |
| 2022/10/06 | 817 | 826 | 796 | 796 | 111,900 |
| 2022/10/05 | 836 | 863 | 809 | 817 | 160,000 |
| 2022/10/04 | 791 | 921 | 785 | 851 | 353,600 |
| 2022/10/03 | 768 | 792 | 740 | 758 | 130,500 |
| 2022/09/30 | 845 | 860 | 757 | 779 | 178,500 |
| 2022/09/29 | 981 | 990 | 860 | 875 | 231,500 |
| 2022/09/29 | 1 -> 3.00 分割 | ||||
| 2022/09/28 | 3,175 | 3,175 | 2,945 | 3,150 | 48,600 |
| 2022/09/27 | 2,911 | 3,170 | 2,911 | 3,120 | 50,400 |
| 2022/09/26 | 3,045 | 3,045 | 2,900 | 2,910 | 22,600 |
| 2022/09/22 | 2,990 | 3,095 | 2,934 | 2,991 | 32,700 |
| 2022/09/21 | 3,040 | 3,065 | 2,915 | 2,990 | 31,800 |
| 2022/09/20 | 3,140 | 3,330 | 3,090 | 3,110 | 72,500 |
| 2022/09/16 | 3,435 | 3,435 | 3,050 | 3,070 | 189,800 |
| 2022/09/15 | 2,941 | 3,445 | 2,941 | 3,445 | 224,400 |
| 2022/09/14 | 2,792 | 2,975 | 2,781 | 2,941 | 38,700 |
| 2022/09/13 | 2,816 | 2,875 | 2,800 | 2,867 | 22,400 |
| 2022/09/12 | 2,849 | 2,884 | 2,787 | 2,835 | 36,700 |
| 2022/09/09 | 2,810 | 2,885 | 2,753 | 2,787 | 50,600 |
| 2022/09/08 | 2,895 | 2,938 | 2,732 | 2,732 | 71,400 |
| 2022/09/07 | 2,850 | 2,911 | 2,750 | 2,846 | 71,800 |
| 2022/09/06 | 2,977 | 3,045 | 2,870 | 2,916 | 91,900 |
| 2022/09/05 | 2,916 | 3,065 | 2,852 | 3,060 | 157,400 |
| 2022/09/02 | 3,200 | 3,295 | 2,829 | 2,924 | 401,600 |
| 2022/09/01 | 3,400 | 3,595 | 3,185 | 3,375 | 954,900 |
| 2022/08/31 | 3,960 | 4,060 | 3,155 | 3,200 | 1,625,900 |
| 2022/08/30 | 3,300 | 3,400 | 3,180 | 3,400 | 387,800 |
| 2022/08/29 | 2,900 | 2,900 | 2,900 | 2,900 | 19,100 |
| 2022/08/26 | 2,551 | 2,551 | 2,330 | 2,400 | 1,410,100 |
| 2022/08/25 | 1,651 | 2,051 | 1,650 | 2,051 | 275,100 |
| 2022/08/24 | 1,656 | 1,700 | 1,650 | 1,651 | 8,100 |
| 2022/08/23 | 1,719 | 1,719 | 1,649 | 1,668 | 7,800 |
| 2022/08/22 | 1,699 | 1,708 | 1,674 | 1,692 | 2,000 |
| 2022/08/19 | 1,724 | 1,724 | 1,673 | 1,680 | 3,900 |
| 2022/08/18 | 1,715 | 1,717 | 1,683 | 1,707 | 1,100 |
| 2022/08/17 | 1,689 | 1,724 | 1,651 | 1,720 | 6,000 |
| 2022/08/16 | 1,742 | 1,742 | 1,672 | 1,689 | 6,900 |
| 2022/08/15 | 1,701 | 1,780 | 1,701 | 1,758 | 10,900 |
| 2022/08/12 | 1,699 | 1,703 | 1,656 | 1,689 | 3,400 |
| 2022/08/10 | 1,640 | 1,699 | 1,621 | 1,699 | 9,500 |
| 2022/08/09 | 1,724 | 1,725 | 1,656 | 1,720 | 7,500 |
| 2022/08/08 | 1,560 | 1,752 | 1,554 | 1,652 | 30,300 |
| 2022/08/05 | 1,795 | 1,795 | 1,760 | 1,760 | 5,800 |
| 2022/08/04 | 1,816 | 1,835 | 1,780 | 1,824 | 4,500 |
| 2022/08/03 | 1,840 | 1,840 | 1,812 | 1,822 | 3,900 |
| 2022/08/02 | 1,909 | 1,909 | 1,850 | 1,850 | 2,100 |
| 2022/08/01 | 1,859 | 1,894 | 1,845 | 1,892 | 3,200 |
| 2022/07/29 | 1,900 | 1,901 | 1,840 | 1,863 | 4,400 |
| 2022/07/28 | 1,836 | 1,918 | 1,826 | 1,918 | 2,200 |
| 2022/07/27 | 1,862 | 1,873 | 1,842 | 1,847 | 3,000 |
| 2022/07/26 | 1,919 | 1,919 | 1,862 | 1,879 | 4,200 |
| 2022/07/25 | 1,971 | 1,971 | 1,876 | 1,919 | 8,500 |
| 2022/07/22 | 1,980 | 1,980 | 1,925 | 1,969 | 1,600 |
| 2022/07/21 | 1,916 | 1,979 | 1,910 | 1,975 | 3,800 |
| 2022/07/20 | 1,916 | 1,956 | 1,885 | 1,956 | 11,000 |
| 2022/07/19 | 2,045 | 2,045 | 1,906 | 1,956 | 9,900 |
| 2022/07/15 | 2,050 | 2,050 | 1,980 | 2,042 | 8,900 |
| 2022/07/14 | 2,062 | 2,065 | 1,989 | 2,050 | 12,300 |
| 2022/07/13 | 1,978 | 2,040 | 1,938 | 2,040 | 20,600 |
| 2022/07/12 | 1,938 | 1,988 | 1,907 | 1,950 | 9,200 |
| 2022/07/11 | 1,941 | 1,941 | 1,821 | 1,938 | 10,900 |
| 2022/07/08 | 1,868 | 1,901 | 1,850 | 1,901 | 11,200 |
| 2022/07/07 | 1,847 | 1,866 | 1,813 | 1,831 | 11,100 |
| 2022/07/06 | 1,794 | 1,880 | 1,760 | 1,829 | 20,100 |
| 2022/07/05 | 1,709 | 1,776 | 1,709 | 1,760 | 5,900 |
| 2022/07/04 | 1,697 | 1,780 | 1,695 | 1,721 | 13,200 |
| 2022/07/01 | 1,621 | 1,724 | 1,610 | 1,704 | 16,500 |
| 2022/06/30 | 1,800 | 1,800 | 1,626 | 1,689 | 39,700 |
| 2022/06/29 | 1,631 | 1,816 | 1,630 | 1,816 | 84,000 |
| 2022/06/28 | 1,515 | 1,588 | 1,515 | 1,551 | 5,600 |
| 2022/06/27 | 1,520 | 1,556 | 1,520 | 1,551 | 5,200 |
| 2022/06/24 | 1,498 | 1,565 | 1,452 | 1,560 | 19,700 |
| 2022/06/23 | 1,503 | 1,561 | 1,485 | 1,500 | 9,300 |
| 2022/06/22 | 1,554 | 1,559 | 1,490 | 1,540 | 6,700 |
| 2022/06/21 | 1,468 | 1,589 | 1,468 | 1,572 | 14,200 |
| 2022/06/20 | 1,505 | 1,505 | 1,401 | 1,468 | 13,800 |
| 2022/06/17 | 1,514 | 1,524 | 1,484 | 1,485 | 13,500 |
| 2022/06/16 | 1,612 | 1,612 | 1,520 | 1,533 | 8,000 |
| 2022/06/15 | 1,625 | 1,625 | 1,556 | 1,588 | 4,500 |
| 2022/06/14 | 1,580 | 1,613 | 1,550 | 1,585 | 6,900 |
| 2022/06/13 | 1,625 | 1,642 | 1,550 | 1,642 | 15,500 |
| 2022/06/10 | 1,656 | 1,669 | 1,638 | 1,645 | 12,300 |
| 2022/06/09 | 1,718 | 1,726 | 1,657 | 1,681 | 13,700 |
| 2022/06/08 | 1,698 | 1,733 | 1,679 | 1,718 | 14,000 |
| 2022/06/07 | 1,710 | 1,712 | 1,670 | 1,671 | 5,900 |
| 2022/06/06 | 1,667 | 1,709 | 1,656 | 1,705 | 5,000 |
| 2022/06/03 | 1,682 | 1,689 | 1,640 | 1,667 | 7,300 |
| 2022/06/02 | 1,726 | 1,726 | 1,680 | 1,682 | 10,500 |
| 2022/06/01 | 1,760 | 1,829 | 1,709 | 1,725 | 19,300 |
| 2022/05/31 | 1,660 | 1,870 | 1,641 | 1,800 | 79,300 |
| 2022/05/30 | 1,635 | 1,677 | 1,635 | 1,658 | 6,000 |
| 2022/05/27 | 1,700 | 1,700 | 1,629 | 1,630 | 11,400 |
| 2022/05/26 | 1,706 | 1,745 | 1,667 | 1,693 | 10,900 |
| 2022/05/25 | 1,680 | 1,716 | 1,625 | 1,688 | 21,200 |
| 2022/05/24 | 1,653 | 1,676 | 1,620 | 1,646 | 9,600 |
| 2022/05/23 | 1,614 | 1,680 | 1,614 | 1,665 | 12,100 |
| 2022/05/20 | 1,581 | 1,685 | 1,567 | 1,624 | 21,000 |
| 2022/05/19 | 1,550 | 1,643 | 1,550 | 1,596 | 7,900 |
| 2022/05/18 | 1,636 | 1,720 | 1,580 | 1,611 | 21,200 |
| 2022/05/17 | 1,706 | 1,710 | 1,606 | 1,622 | 12,000 |
| 2022/05/16 | 1,596 | 1,691 | 1,596 | 1,673 | 18,900 |
| 2022/05/13 | 1,492 | 1,654 | 1,466 | 1,578 | 85,400 |
| 2022/05/12 | 1,714 | 1,719 | 1,620 | 1,695 | 29,100 |
| 2022/05/11 | 1,688 | 1,826 | 1,667 | 1,737 | 34,800 |
| 2022/05/10 | 1,741 | 1,750 | 1,646 | 1,674 | 26,800 |
| 2022/05/09 | 1,850 | 1,858 | 1,791 | 1,791 | 18,300 |
| 2022/05/06 | 1,910 | 1,919 | 1,883 | 1,887 | 12,400 |
| 2022/05/02 | 1,936 | 1,936 | 1,895 | 1,901 | 6,200 |
| 2022/04/28 | 1,935 | 1,949 | 1,901 | 1,905 | 11,400 |
| 2022/04/27 | 1,882 | 2,038 | 1,882 | 1,935 | 24,400 |
| 2022/04/26 | 1,976 | 1,976 | 1,916 | 1,916 | 10,400 |
| 2022/04/25 | 1,905 | 1,985 | 1,900 | 1,904 | 18,400 |
| 2022/04/22 | 1,964 | 2,080 | 1,915 | 1,932 | 30,600 |
| 2022/04/21 | 2,042 | 2,088 | 1,978 | 1,984 | 32,600 |
| 2022/04/20 | 2,181 | 2,295 | 2,030 | 2,042 | 135,400 |
| 2022/04/19 | 1,994 | 2,309 | 1,970 | 2,138 | 265,200 |
| 2022/04/18 | 1,951 | 1,974 | 1,897 | 1,954 | 13,000 |
| 2022/04/15 | 1,955 | 1,985 | 1,938 | 1,951 | 14,600 |
| 2022/04/14 | 1,932 | 2,030 | 1,895 | 2,005 | 33,500 |
| 2022/04/13 | 1,927 | 1,996 | 1,884 | 1,933 | 27,400 |
| 2022/04/12 | 1,952 | 2,000 | 1,881 | 1,887 | 44,200 |
| 2022/04/11 | 2,047 | 2,077 | 1,981 | 1,992 | 35,700 |
| 2022/04/08 | 2,103 | 2,155 | 2,046 | 2,047 | 26,900 |
| 2022/04/07 | 2,070 | 2,079 | 2,030 | 2,053 | 24,600 |
| 2022/04/06 | 2,128 | 2,156 | 2,089 | 2,096 | 33,300 |
| 2022/04/05 | 2,198 | 2,222 | 2,126 | 2,149 | 29,800 |
| 2022/04/04 | 2,138 | 2,160 | 2,113 | 2,150 | 33,700 |
| 2022/04/01 | 2,190 | 2,190 | 2,125 | 2,143 | 32,400 |
| 2022/03/31 | 2,181 | 2,207 | 2,157 | 2,202 | 29,800 |
| 2022/03/30 | 2,263 | 2,264 | 2,151 | 2,220 | 66,800 |
| 2022/03/29 | 2,299 | 2,399 | 2,237 | 2,263 | 147,300 |
| 2022/03/28 | 2,176 | 2,540 | 2,126 | 2,171 | 520,500 |
| 2022/03/25 | 2,112 | 2,139 | 2,070 | 2,076 | 43,200 |
| 2022/03/24 | 2,105 | 2,141 | 2,070 | 2,084 | 65,300 |
| 2022/03/23 | 2,133 | 2,147 | 2,106 | 2,143 | 62,300 |
| 2022/03/22 | 2,150 | 2,219 | 2,100 | 2,131 | 79,100 |
| 2022/03/18 | 2,197 | 2,215 | 2,118 | 2,138 | 58,300 |
| 2022/03/17 | 2,100 | 2,175 | 2,100 | 2,160 | 78,900 |
| 2022/03/16 | 2,180 | 2,236 | 2,059 | 2,138 | 126,800 |
| 2022/03/15 | 2,150 | 2,338 | 2,095 | 2,152 | 277,400 |
| 2022/03/14 | 2,200 | 2,360 | 2,011 | 2,091 | 332,600 |
| 2022/03/11 | 2,409 | 2,450 | 1,964 | 2,000 | 380,900 |
| 2022/03/10 | 2,600 | 2,665 | 2,412 | 2,459 | 251,000 |
| 2022/03/09 | 2,632 | 2,875 | 2,577 | 2,636 | 354,700 |
| 2022/03/08 | 2,800 | 3,050 | 2,430 | 2,582 | 1,208,600 |
| 2022/03/07 | 2,150 | 2,571 | 2,040 | 2,571 | 280,700 |
| 2022/03/04 | 2,120 | 2,136 | 1,987 | 2,071 | 109,900 |
| 2022/03/03 | 2,232 | 2,373 | 2,060 | 2,122 | 153,800 |
| 2022/03/02 | 2,212 | 2,450 | 2,212 | 2,282 | 175,200 |
| 2022/03/01 | 2,477 | 2,504 | 2,269 | 2,271 | 180,000 |
| 2022/02/28 | 2,649 | 2,660 | 2,465 | 2,495 | 200,300 |
| 2022/02/25 | 2,900 | 3,050 | 2,671 | 2,713 | 338,900 |
| 2022/02/24 | 2,547 | 2,831 | 2,500 | 2,784 | 292,500 |
| 2022/02/22 | 2,634 | 2,649 | 2,440 | 2,480 | 134,700 |
| 2022/02/21 | 2,425 | 2,674 | 2,425 | 2,595 | 250,300 |
| 2022/02/18 | 2,480 | 2,550 | 2,403 | 2,475 | 127,300 |
| 2022/02/17 | 2,669 | 2,677 | 2,418 | 2,455 | 123,000 |
| 2022/02/16 | 2,695 | 2,812 | 2,560 | 2,696 | 220,300 |
| 2022/02/15 | 2,781 | 2,868 | 2,541 | 2,650 | 188,300 |
| 2022/02/14 | 2,702 | 2,990 | 2,657 | 2,831 | 199,200 |
| 2022/02/10 | 3,040 | 3,165 | 2,861 | 2,939 | 357,800 |
| 2022/02/09 | 3,050 | 3,270 | 2,612 | 3,070 | 906,100 |
| 2022/02/08 | 3,340 | 3,550 | 3,010 | 3,175 | 1,499,200 |
| 2022/02/07 | 3,500 | 3,650 | 2,987 | 3,035 | 2,569,500 |
| 2022/02/04 | 2,778 | 3,080 | 2,621 | 3,080 | 1,786,000 |
| 2022/02/03 | 2,987 | 3,490 | 2,525 | 2,578 | 2,210,900 |
| 2022/02/02 | 2,953 | 3,075 | 2,868 | 3,075 | 985,200 |
| 2022/02/01 | 2,306 | 2,574 | 2,210 | 2,574 | 1,271,000 |
| 2022/01/31 | 2,015 | 2,445 | 1,981 | 2,074 | 1,003,800 |
| 2022/01/28 | 2,115 | 2,570 | 2,041 | 2,165 | 2,195,400 |
| 2022/01/27 | 1,951 | 2,071 | 1,788 | 2,071 | 1,745,700 |
| 2022/01/26 | 1,439 | 1,671 | 1,387 | 1,671 | 183,200 |
| 2022/01/25 | 1,461 | 1,520 | 1,361 | 1,371 | 348,600 |
| 2022/01/24 | 1,820 | 1,827 | 1,545 | 1,571 | 458,300 |
| 2022/01/21 | 2,113 | 2,373 | 1,676 | 1,900 | 2,073,200 |
| 2022/01/20 | 1,973 | 1,973 | 1,973 | 1,973 | 27,300 |
| 2022/01/19 | 1,300 | 1,573 | 1,300 | 1,573 | 575,200 |
| 2022/01/18 | 1,194 | 1,480 | 1,178 | 1,273 | 357,400 |
| 2022/01/17 | 1,156 | 1,220 | 1,125 | 1,194 | 69,100 |
| 2022/01/14 | 1,246 | 1,278 | 1,190 | 1,274 | 49,800 |
| 2022/01/13 | 1,324 | 1,338 | 1,205 | 1,259 | 86,600 |
| 2022/01/12 | 1,286 | 1,364 | 1,267 | 1,338 | 100,700 |
| 2022/01/11 | 1,280 | 1,315 | 1,238 | 1,274 | 99,100 |
| 2022/01/07 | 1,377 | 1,430 | 1,301 | 1,430 | 124,200 |
| 2022/01/06 | 1,386 | 1,546 | 1,360 | 1,437 | 137,800 |
| 2022/01/05 | 1,560 | 1,565 | 1,400 | 1,429 | 149,100 |
| 2022/01/04 | 1,673 | 1,673 | 1,444 | 1,592 | 203,300 |