2195 アミタホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-28	680	680	680	680	100	45.33
2010-12-27	717	717	717	717	400	47.80
2010-12-24	680	684	680	684	400	45.60
2010-12-22	700	700	680	680	600	45.33
2010-12-17	679	680	679	680	200	45.33
2010-12-16	661	661	661	661	100	44.07
2010-12-14	670	670	650	650	500	43.33
2010-12-13	690	690	690	690	100	46
2010-12-10	673	673	673	673	100	44.87
2010-12-03	673	673	673	673	200	44.87
2010-11-30	704	704	704	704	200	46.93
2010-11-26	708	708	708	708	600	47.20
2010-11-22	650	650	650	650	100	43.33
2010-11-18	630	630	630	630	100	42
2010-11-16	625	625	625	625	100	41.67
2010-11-15	620	623	620	623	200	41.53
2010-11-12	660	660	650	650	1,000	43.33
2010-11-11	677	677	660	660	1,600	44
2010-11-10	711	711	702	702	200	46.80
2010-11-09	741	741	741	741	500	49.40
2010-11-08	770	770	756	756	200	50.40
2010-11-04	800	800	800	800	100	53.33
2010-11-02	765	798	756	798	700	53.20
2010-10-29	795	795	795	795	300	53
2010-10-28	785	785	785	785	200	52.33
2010-10-27	785	785	785	785	300	52.33
2010-10-26	735	777	735	777	800	51.80
2010-10-25	795	795	795	795	200	53
2010-10-22	770	770	770	770	200	51.33
2010-10-20	788	790	788	790	200	52.67
2010-10-18	773	773	773	773	100	51.53
2010-10-15	790	790	790	790	300	52.67
2010-10-13	770	770	770	770	400	51.33
2010-10-08	785	785	785	785	500	52.33
2010-10-07	780	780	780	780	300	52
2010-09-28	776	776	776	776	100	51.73
2010-09-27	821	821	821	821	1,100	54.73
2010-09-24	830	830	830	830	100	55.33
2010-09-21	820	820	820	820	500	54.67
2010-09-14	870	870	870	870	300	58
2010-09-13	765	765	765	765	200	51
2010-09-09	795	795	795	795	500	53
2010-09-07	795	795	795	795	500	53
2010-09-06	785	785	785	785	500	52.33
2010-09-02	770	770	770	770	200	51.33
2010-09-01	800	800	800	800	500	53.33
2010-08-31	800	800	800	800	1,000	53.33
2010-08-30	800	800	800	800	300	53.33
2010-08-26	899	899	899	899	400	59.93
2010-08-25	790	790	790	790	200	52.67
2010-08-18	879	879	879	879	500	58.60
2010-08-17	879	879	879	879	200	58.60
2010-08-16	795	879	795	879	500	58.60
2010-08-06	900	900	900	900	300	60
2010-08-02	850	850	850	850	300	56.67
2010-07-27	900	900	900	900	200	60
2010-07-26	925	925	925	925	600	61.67
2010-07-23	850	850	850	850	2,100	56.67
2010-07-20	800	800	800	800	100	53.33
2010-07-08	800	800	800	800	400	53.33
2010-07-07	800	800	800	800	600	53.33
2010-07-05	800	800	800	800	200	53.33
2010-07-01	800	800	800	800	200	53.33
2010-06-30	740	800	731	800	700	53.33
2010-06-29	830	830	830	830	100	55.33
2010-06-28	850	850	850	850	500	56.67
2010-06-25	801	814	801	814	300	54.27
2010-06-22	819	819	819	819	200	54.60
2010-06-21	800	800	800	800	200	53.33
2010-06-15	800	800	800	800	100	53.33
2010-06-10	800	800	800	800	900	53.33
2010-06-09	800	800	800	800	200	53.33
2010-06-07	750	800	750	800	400	53.33
2010-06-03	780	780	745	745	500	49.67
2010-05-31	730	745	730	745	400	49.67
2010-05-27	751	770	750	760	500	50.67
2010-05-26	829	880	780	780	1,100	52
2010-05-25	731	795	720	777	1,400	51.80
2010-05-24	740	740	740	740	100	49.33
2010-05-21	765	795	721	795	4,000	53
2010-05-10	803	803	766	803	900	53.53
2010-05-07	766	766	766	766	200	51.07
2010-05-06	765	765	765	765	200	51
2010-04-30	790	800	790	800	200	53.33
2010-04-28	800	800	780	782	34,300	52.13
2010-04-26	820	820	820	820	600	54.67
2010-04-23	799	805	799	805	400	53.67
2010-04-22	789	789	789	789	200	52.60
2010-04-21	782	782	782	782	200	52.13
2010-04-20	800	803	792	792	7,100	52.80
2010-04-16	819	819	819	819	200	54.60
2010-04-15	804	819	800	818	10,800	54.53
2010-04-14	800	820	800	819	1,000	54.60
2010-04-13	830	830	800	800	18,500	53.33
2010-04-12	830	849	830	849	20,400	56.60
2010-04-08	844	844	839	839	1,300	55.93
2010-04-05	829	829	829	829	400	55.27
2010-04-01	814	814	780	814	5,300	54.27
2010-03-31	802	802	780	780	3,500	52
2010-03-30	815	828	803	808	13,600	53.87
2010-03-26	918	918	918	918	500	61.20
2010-03-25	861	862	861	862	3,100	57.47
2010-03-19	861	861	861	861	100	57.40
2010-03-18	870	870	870	870	100	58
2010-03-15	900	900	900	900	400	60
2010-03-05	820	821	820	821	300	54.73
2010-03-03	850	850	850	850	400	56.67
2010-03-02	850	850	850	850	100	56.67
2010-02-26	835	865	835	865	1,200	57.67
2010-02-25	880	880	880	880	100	58.67
2010-02-19	875	875	875	875	100	58.33
2010-02-18	879	879	879	879	300	58.60
2010-02-17	845	879	801	879	5,500	58.60
2010-02-16	788	908	788	908	12,800	60.53
2010-02-10	1,088	1,088	1,058	1,058	500	70.53
2010-01-26	1,148	1,148	1,148	1,148	900	76.53
2010-01-21	1,200	1,200	1,200	1,200	100	80
2010-01-15	1,200	1,200	1,200	1,200	100	80
2010-01-08	1,210	1,280	1,210	1,280	200	85.33
2010-01-06	1,250	1,250	1,250	1,250	100	83.33
2010-01-05	1,240	1,240	1,240	1,240	400	82.67
2010-01-04	1,239	1,239	1,200	1,200	400	80

分割・併合履歴： [2022-09-29]1株→3株 [2021-12-29]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30