2195 アミタホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	958	972	958	970	1,700	64.67
2011-12-29	960	970	957	957	2,400	63.80
2011-12-28	963	976	956	956	3,100	63.73
2011-12-27	959	977	959	967	5,500	64.47
2011-12-26	981	990	959	969	3,900	64.60
2011-12-22	988	1,000	980	980	1,500	65.33
2011-12-21	1,030	1,030	999	1,000	1,400	66.67
2011-12-20	1,020	1,030	1,002	1,002	1,100	66.80
2011-12-19	1,003	1,009	965	1,000	3,600	66.67
2011-12-16	1,011	1,020	1,002	1,020	2,100	68
2011-12-15	1,045	1,045	1,007	1,031	4,800	68.73
2011-12-14	1,050	1,060	1,050	1,060	600	70.67
2011-12-13	1,055	1,061	1,038	1,060	1,300	70.67
2011-12-12	1,060	1,069	1,053	1,056	2,100	70.40
2011-12-09	1,038	1,057	1,031	1,050	3,300	70
2011-12-08	1,095	1,095	1,035	1,056	2,800	70.40
2011-12-07	1,109	1,109	1,067	1,084	4,200	72.27
2011-12-06	1,085	1,148	1,073	1,100	11,700	73.33
2011-12-05	1,069	1,100	1,050	1,081	4,000	72.07
2011-12-02	1,050	1,065	1,017	1,050	5,700	70
2011-12-01	1,050	1,118	1,002	1,061	18,200	70.73
2011-11-30	992	1,015	980	1,015	3,200	67.67
2011-11-29	970	992	945	992	4,600	66.13
2011-11-28	950	980	949	980	4,000	65.33
2011-11-25	975	990	950	955	7,800	63.67
2011-11-24	993	999	962	978	2,500	65.20
2011-11-22	1,020	1,055	993	1,000	6,400	66.67
2011-11-21	965	1,068	965	1,040	5,800	69.33
2011-11-18	1,000	1,000	950	951	5,700	63.40
2011-11-17	970	1,020	940	1,020	3,300	68
2011-11-16	1,022	1,039	999	999	4,700	66.60
2011-11-15	1,065	1,070	1,035	1,035	6,000	69
2011-11-14	1,063	1,090	1,045	1,075	3,300	71.67
2011-11-11	1,051	1,100	1,012	1,055	7,200	70.33
2011-11-10	1,090	1,090	1,030	1,068	5,200	71.20
2011-11-09	1,174	1,180	1,096	1,132	21,700	75.47
2011-11-08	1,300	1,340	1,223	1,294	20,800	86.27
2011-11-07	1,160	1,320	1,139	1,288	38,300	85.87
2011-11-04	1,075	1,138	1,075	1,120	3,300	74.67
2011-11-02	1,070	1,100	1,026	1,090	4,800	72.67
2011-11-01	1,110	1,130	1,085	1,085	3,000	72.33
2011-10-31	1,100	1,140	1,100	1,100	3,400	73.33
2011-10-28	1,090	1,100	1,060	1,090	3,100	72.67
2011-10-27	1,074	1,075	1,050	1,075	3,000	71.67
2011-10-26	1,075	1,093	1,075	1,080	5,200	72
2011-10-25	1,097	1,135	1,097	1,135	3,100	75.67
2011-10-24	1,121	1,121	1,081	1,083	3,000	72.20
2011-10-21	1,127	1,128	1,084	1,110	3,800	74
2011-10-20	1,180	1,219	1,140	1,140	8,200	76
2011-10-19	1,179	1,203	1,153	1,202	7,800	80.13
2011-10-18	1,155	1,170	1,127	1,158	7,900	77.20
2011-10-17	1,071	1,168	1,070	1,125	4,900	75
2011-10-14	1,060	1,119	1,049	1,054	5,000	70.27
2011-10-13	1,040	1,135	1,040	1,091	8,500	72.73
2011-10-12	1,050	1,050	1,035	1,036	2,800	69.07
2011-10-11	1,063	1,095	1,041	1,050	8,700	70
2011-10-07	1,090	1,090	1,040	1,040	3,600	69.33
2011-10-06	1,093	1,110	1,055	1,060	3,900	70.67
2011-10-05	1,021	1,063	980	1,063	4,200	70.87
2011-10-04	1,009	1,022	1,006	1,015	3,500	67.67
2011-10-03	1,110	1,110	1,025	1,059	3,600	70.60
2011-09-30	1,120	1,160	1,085	1,114	4,200	74.27
2011-09-29	1,030	1,118	1,015	1,090	2,800	72.67
2011-09-28	1,074	1,088	1,033	1,050	4,400	70
2011-09-27	1,070	1,070	989	1,020	11,700	68
2011-09-26	1,070	1,090	926	950	17,800	63.33
2011-09-22	1,240	1,240	1,127	1,130	10,400	75.33
2011-09-21	1,322	1,322	1,251	1,263	4,500	84.20
2011-09-20	1,350	1,350	1,320	1,328	1,600	88.53
2011-09-16	1,345	1,380	1,340	1,380	3,400	92
2011-09-15	1,345	1,385	1,325	1,364	3,600	90.93
2011-09-14	1,402	1,408	1,355	1,357	2,700	90.47
2011-09-13	1,407	1,440	1,400	1,404	2,400	93.60
2011-09-12	1,450	1,450	1,407	1,407	3,500	93.80
2011-09-09	1,507	1,507	1,465	1,495	3,000	99.67
2011-09-08	1,569	1,570	1,471	1,505	6,200	100.33
2011-09-07	1,495	1,560	1,466	1,529	13,900	101.93
2011-09-06	1,362	1,616	1,362	1,480	38,700	98.67
2011-09-05	1,405	1,435	1,392	1,392	3,500	92.80
2011-09-02	1,456	1,470	1,415	1,435	3,300	95.67
2011-09-01	1,500	1,510	1,465	1,475	4,100	98.33
2011-08-31	1,502	1,550	1,500	1,500	3,900	100
2011-08-30	1,530	1,620	1,500	1,500	16,200	100
2011-08-29	1,392	1,501	1,392	1,472	11,000	98.13
2011-08-26	1,347	1,430	1,347	1,410	5,000	94
2011-08-25	1,382	1,394	1,350	1,390	3,600	92.67
2011-08-24	1,449	1,460	1,380	1,380	4,800	92
2011-08-23	1,380	1,420	1,316	1,389	4,800	92.60
2011-08-22	1,450	1,490	1,371	1,371	6,200	91.40
2011-08-19	1,440	1,472	1,405	1,428	8,700	95.20
2011-08-18	1,570	1,595	1,470	1,482	10,000	98.80
2011-08-17	1,540	1,607	1,535	1,569	6,200	104.60
2011-08-16	1,626	1,650	1,565	1,571	9,400	104.73
2011-08-15	1,621	1,689	1,620	1,659	9,700	110.60
2011-08-12	1,735	1,740	1,621	1,660	19,600	110.67
2011-08-11	1,470	1,735	1,465	1,697	30,700	113.13
2011-08-10	1,544	1,590	1,500	1,580	16,700	105.33
2011-08-09	1,316	1,495	1,302	1,474	24,600	98.27
2011-08-08	1,570	1,640	1,466	1,466	19,000	97.73
2011-08-05	1,570	1,669	1,531	1,648	24,700	109.87
2011-08-04	1,790	1,800	1,730	1,730	11,800	115.33
2011-08-03	1,778	1,820	1,721	1,800	21,600	120
2011-08-02	1,950	1,974	1,855	1,858	68,000	123.87
2011-08-01	1,757	1,885	1,757	1,851	26,200	123.40
2011-07-29	1,808	1,930	1,751	1,752	74,600	116.80
2011-07-28	1,870	1,870	1,742	1,767	34,500	117.80
2011-07-27	1,964	1,964	1,828	1,850	32,000	123.33
2011-07-26	1,970	2,000	1,939	1,970	18,400	131.33
2011-07-25	2,038	2,100	1,930	2,016	51,600	134.40
2011-07-22	2,043	2,045	1,936	1,993	33,100	132.87
2011-07-21	2,198	2,200	1,990	2,043	58,400	136.20
2011-07-20	2,200	2,279	2,075	2,149	94,100	143.27
2011-07-19	2,453	2,700	2,103	2,160	395,600	144
2011-07-15	1,910	2,230	1,890	2,230	244,200	148.67
2011-07-14	1,913	1,935	1,802	1,830	54,600	122
2011-07-13	1,856	2,097	1,856	1,912	115,000	127.47
2011-07-12	1,999	2,199	1,873	1,932	533,200	128.80
2011-07-11	1,799	1,799	1,799	1,799	15,100	119.93
2011-07-08	1,487	1,540	1,487	1,499	20,000	99.93
2011-07-07	1,458	1,490	1,430	1,485	5,500	99
2011-07-06	1,444	1,513	1,416	1,428	6,900	95.20
2011-07-05	1,400	1,472	1,383	1,472	5,200	98.13
2011-07-04	1,410	1,420	1,388	1,390	5,200	92.67
2011-07-01	1,415	1,445	1,410	1,410	5,700	94
2011-06-30	1,461	1,479	1,427	1,431	6,300	95.40
2011-06-29	1,480	1,495	1,449	1,495	1,700	99.67
2011-06-28	1,505	1,505	1,405	1,458	6,800	97.20
2011-06-27	1,473	1,491	1,462	1,480	5,200	98.67
2011-06-24	1,550	1,550	1,495	1,520	4,400	101.33
2011-06-23	1,531	1,575	1,500	1,558	9,600	103.87
2011-06-22	1,503	1,550	1,485	1,530	8,100	102
2011-06-21	1,556	1,556	1,460	1,515	12,700	101
2011-06-20	1,630	1,660	1,551	1,609	12,600	107.27
2011-06-17	1,700	1,780	1,560	1,560	61,000	104
2011-06-16	1,535	1,720	1,471	1,675	75,000	111.67
2011-06-15	1,630	1,630	1,505	1,560	41,700	104
2011-06-14	1,550	1,630	1,501	1,628	103,300	108.53
2011-06-13	1,213	1,429	1,200	1,426	54,500	95.07
2011-06-10	1,230	1,297	1,223	1,260	16,100	84
2011-06-09	1,257	1,257	1,175	1,191	12,300	79.40
2011-06-08	1,307	1,307	1,247	1,256	6,900	83.73
2011-06-07	1,265	1,305	1,222	1,287	10,100	85.80
2011-06-06	1,375	1,375	1,260	1,260	11,400	84
2011-06-03	1,361	1,401	1,343	1,353	12,100	90.20
2011-06-02	1,362	1,390	1,361	1,365	9,500	91
2011-06-01	1,498	1,509	1,400	1,417	17,400	94.47
2011-05-31	1,396	1,558	1,396	1,470	40,400	98
2011-05-30	1,410	1,440	1,360	1,395	20,700	93
2011-05-27	1,401	1,401	1,342	1,395	15,500	93
2011-05-26	1,381	1,428	1,372	1,395	19,400	93
2011-05-25	1,528	1,534	1,430	1,430	11,000	95.33
2011-05-24	1,470	1,570	1,465	1,500	12,600	100
2011-05-23	1,533	1,550	1,474	1,550	21,600	103.33
2011-05-20	1,621	1,642	1,510	1,580	31,600	105.33
2011-05-19	1,755	1,755	1,651	1,660	19,700	110.67
2011-05-18	1,665	1,760	1,563	1,757	45,400	117.13
2011-05-17	1,837	1,974	1,612	1,635	105,800	109
2011-05-16	1,700	2,036	1,676	1,858	274,600	123.87
2011-05-13	1,510	1,756	1,359	1,636	93,400	109.07
2011-05-12	1,580	1,580	1,501	1,510	14,000	100.67
2011-05-11	1,606	1,630	1,555	1,595	31,200	106.33
2011-05-10	1,560	1,750	1,500	1,661	116,800	110.73
2011-05-09	1,630	1,630	1,548	1,570	20,400	104.67
2011-05-06	1,640	1,703	1,611	1,637	41,400	109.13
2011-05-02	1,705	1,725	1,520	1,599	51,900	106.60
2011-04-28	1,810	1,815	1,615	1,700	45,500	113.33
2011-04-27	1,900	1,910	1,830	1,832	33,500	122.13
2011-04-26	1,830	2,000	1,823	1,933	89,900	128.87
2011-04-25	1,865	1,900	1,811	1,814	45,400	120.93
2011-04-22	1,850	2,114	1,789	1,936	119,700	129.07
2011-04-21	1,981	2,039	1,825	1,835	76,400	122.33
2011-04-20	2,291	2,450	2,010	2,071	140,500	138.07
2011-04-19	1,965	2,288	1,859	2,191	186,300	146.07
2011-04-18	1,900	1,940	1,691	1,925	94,300	128.33
2011-04-15	2,000	2,019	1,726	1,800	148,900	120
2011-04-14	2,330	2,880	1,880	2,000	308,800	133.33
2011-04-13	2,200	2,380	2,073	2,380	186,100	158.67
2011-04-12	1,850	1,980	1,811	1,980	126,000	132
2011-04-11	1,580	1,580	1,580	1,580	20,900	105.33
2011-04-08	1,085	1,395	1,035	1,280	296,100	85.33
2011-04-07	1,095	1,095	1,095	1,095	43,700	73
2011-04-06	838	945	835	945	94,900	63
2011-04-05	815	840	750	795	6,900	53
2011-04-04	751	810	740	800	7,500	53.33
2011-04-01	800	800	722	737	4,300	49.13
2011-03-31	790	799	740	755	6,400	50.33
2011-03-30	708	717	662	717	4,300	47.80
2011-03-29	750	766	695	695	5,200	46.33
2011-03-28	810	835	710	740	8,900	49.33
2011-03-25	889	889	740	758	21,300	50.53
2011-03-24	890	890	830	890	38,200	59.33
2011-03-23	740	740	710	740	29,400	49.33
2011-03-22	630	630	630	630	100	42
2011-03-15	610	610	566	566	600	37.73
2011-03-04	666	666	666	666	500	44.40
2011-03-01	625	625	625	625	100	41.67
2011-02-28	657	657	657	657	500	43.80
2011-02-25	627	627	627	627	100	41.80
2011-02-24	640	640	607	617	900	41.13
2011-02-22	670	680	670	680	1,000	45.33
2011-02-15	637	670	637	670	900	44.67
2011-02-14	647	647	607	607	400	40.47
2011-02-10	617	617	617	617	300	41.13
2011-02-09	665	665	625	625	800	41.67
2011-02-08	650	650	650	650	100	43.33
2011-02-07	665	665	625	630	1,700	42
2011-02-02	770	770	770	770	100	51.33
2011-01-26	770	770	770	770	500	51.33
2011-01-25	729	735	729	735	400	49
2011-01-24	730	730	730	730	100	48.67
2011-01-20	680	680	680	680	100	45.33
2011-01-18	680	680	680	680	300	45.33
2011-01-05	680	680	680	680	200	45.33

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