2195 アミタホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	965	965	905	935	2,100	62.33
2012-12-26	950	965	932	960	2,700	64
2012-12-25	944	950	935	950	1,800	63.33
2012-12-21	955	955	925	943	1,400	62.87
2012-12-20	955	955	930	955	8,200	63.67
2012-12-19	940	960	938	955	2,500	63.67
2012-12-18	920	947	913	947	2,800	63.13
2012-12-17	915	915	904	910	2,100	60.67
2012-12-14	950	950	916	930	1,000	62
2012-12-13	940	962	930	950	2,300	63.33
2012-12-12	939	950	924	940	2,300	62.67
2012-12-11	915	924	915	924	600	61.60
2012-12-10	891	892	891	892	200	59.47
2012-12-07	880	900	880	890	1,000	59.33
2012-12-06	880	885	880	885	1,200	59
2012-12-05	855	870	851	870	2,200	58
2012-12-04	874	874	860	870	700	58
2012-12-03	860	865	858	865	1,000	57.67
2012-11-30	865	875	860	870	1,000	58
2012-11-29	860	880	860	880	400	58.67
2012-11-28	880	880	856	870	300	58
2012-11-27	878	884	878	884	200	58.93
2012-11-26	880	880	842	878	2,200	58.53
2012-11-22	880	880	880	880	100	58.67
2012-11-21	885	885	841	860	1,800	57.33
2012-11-20	880	880	880	880	100	58.67
2012-11-19	866	880	866	878	1,000	58.53
2012-11-16	870	880	870	880	900	58.67
2012-11-15	846	860	837	837	900	55.80
2012-11-14	830	835	830	831	800	55.40
2012-11-13	877	877	820	836	5,500	55.73
2012-11-12	873	900	872	899	1,900	59.93
2012-11-09	915	930	901	915	1,100	61
2012-11-08	940	940	920	930	1,000	62
2012-11-07	967	967	945	945	900	63
2012-11-06	915	970	902	970	4,700	64.67
2012-11-05	926	935	926	930	800	62
2012-11-02	921	929	913	926	1,400	61.73
2012-11-01	950	950	935	936	500	62.40
2012-10-31	960	968	935	950	3,100	63.33
2012-10-30	935	935	902	915	1,900	61
2012-10-29	907	950	907	950	3,400	63.33
2012-10-26	913	913	880	898	3,300	59.87
2012-10-25	929	929	902	912	1,600	60.80
2012-10-24	897	934	897	934	4,100	62.27
2012-10-23	901	910	893	910	700	60.67
2012-10-22	885	925	885	891	1,700	59.40
2012-10-19	900	915	900	915	600	61
2012-10-18	885	920	885	900	3,700	60
2012-10-17	866	885	865	885	400	59
2012-10-16	896	898	867	867	1,100	57.80
2012-10-15	919	919	881	894	1,100	59.60
2012-10-12	895	919	895	919	400	61.27
2012-10-11	859	891	859	891	2,200	59.40
2012-10-10	870	870	855	855	2,500	57
2012-10-09	900	900	885	885	700	59
2012-10-05	908	910	881	900	1,000	60
2012-10-04	919	919	903	910	800	60.67
2012-10-03	923	923	905	906	1,800	60.40
2012-10-02	923	923	923	923	20,800	61.53
2012-10-01	922	935	922	923	1,600	61.53
2012-09-28	930	930	923	923	1,100	61.53
2012-09-27	930	935	922	922	1,200	61.47
2012-09-26	963	963	946	946	700	63.07
2012-09-25	958	981	943	965	5,100	64.33
2012-09-24	997	1,010	988	988	1,900	65.87
2012-09-21	957	999	936	997	2,700	66.47
2012-09-20	997	997	939	942	1,500	62.80
2012-09-19	939	1,000	935	980	5,900	65.33
2012-09-18	954	954	923	940	3,200	62.67
2012-09-14	930	935	902	914	5,100	60.93
2012-09-13	910	947	910	931	27,600	62.07
2012-09-12	899	910	870	896	2,800	59.73
2012-09-11	943	943	880	899	6,600	59.93
2012-09-10	870	953	860	940	17,400	62.67
2012-09-07	909	909	893	900	3,400	60
2012-09-06	906	915	885	915	4,100	61
2012-09-05	971	972	912	913	10,600	60.87
2012-09-04	1,010	1,020	970	970	7,100	64.67
2012-09-03	1,011	1,050	950	1,000	13,000	66.67
2012-08-31	1,030	1,067	1,011	1,011	5,600	67.40
2012-08-30	1,110	1,139	1,060	1,060	5,400	70.67
2012-08-29	1,100	1,192	1,100	1,101	13,800	73.40
2012-08-28	1,090	1,120	1,032	1,100	16,600	73.33
2012-08-27	1,086	1,125	1,072	1,120	14,300	74.67
2012-08-24	1,085	1,147	1,061	1,085	38,700	72.33
2012-08-23	1,120	1,120	1,046	1,061	25,300	70.73
2012-08-22	1,160	1,160	1,090	1,135	18,300	75.67
2012-08-21	1,259	1,318	1,119	1,173	52,400	78.20
2012-08-20	1,265	1,375	1,155	1,348	163,000	89.87
2012-08-17	1,085	1,085	1,085	1,085	9,100	72.33
2012-08-16	825	950	825	935	36,700	62.33
2012-08-15	800	805	800	800	600	53.33
2012-08-14	800	800	800	800	200	53.33
2012-08-13	791	791	791	791	100	52.73
2012-08-10	790	791	790	791	300	52.73
2012-08-09	786	810	786	810	400	54
2012-08-06	758	800	750	800	3,500	53.33
2012-08-03	789	789	789	789	100	52.60
2012-08-02	760	770	755	763	700	50.87
2012-08-01	795	795	765	765	1,600	51
2012-07-31	777	780	765	780	1,100	52
2012-07-30	772	805	772	773	2,000	51.53
2012-07-27	788	802	788	802	1,100	53.47
2012-07-26	789	804	789	804	900	53.60
2012-07-25	790	800	790	798	400	53.20
2012-07-24	802	802	795	795	1,100	53
2012-07-23	820	820	820	820	100	54.67
2012-07-20	810	829	805	828	1,400	55.20
2012-07-19	810	810	801	810	1,100	54
2012-07-18	806	806	800	800	1,700	53.33
2012-07-17	799	820	799	804	2,200	53.60
2012-07-13	800	844	800	814	700	54.27
2012-07-12	850	850	798	798	2,300	53.20
2012-07-11	831	856	831	856	800	57.07
2012-07-10	882	882	861	861	400	57.40
2012-07-09	880	895	880	895	400	59.67
2012-07-06	900	909	880	909	800	60.60
2012-07-05	905	905	900	900	800	60
2012-07-04	915	930	915	915	1,000	61
2012-07-03	906	915	906	915	300	61
2012-07-02	948	948	902	905	800	60.33
2012-06-29	907	920	907	914	1,100	60.93
2012-06-28	891	916	891	905	1,200	60.33
2012-06-27	884	900	876	876	1,200	58.40
2012-06-26	933	933	900	900	3,300	60
2012-06-25	889	964	889	934	4,900	62.27
2012-06-22	878	887	876	887	1,400	59.13
2012-06-21	857	880	857	880	1,800	58.67
2012-06-20	853	858	853	857	1,100	57.13
2012-06-19	810	856	808	856	1,700	57.07
2012-06-18	811	830	801	810	7,400	54
2012-06-15	813	813	811	812	1,200	54.13
2012-06-14	824	824	820	820	300	54.67
2012-06-13	850	850	839	839	900	55.93
2012-06-12	860	860	850	854	1,500	56.93
2012-06-11	866	874	865	874	300	58.27
2012-06-08	882	882	873	873	400	58.20
2012-06-07	880	887	880	882	500	58.80
2012-06-06	840	887	811	887	5,500	59.13
2012-06-05	840	840	840	840	300	56
2012-06-04	829	850	814	850	10,700	56.67
2012-06-01	920	920	919	919	300	61.27
2012-05-31	824	880	821	880	1,700	58.67
2012-05-30	854	854	854	854	100	56.93
2012-05-29	846	860	820	854	1,900	56.93
2012-05-28	885	885	860	860	1,200	57.33
2012-05-25	897	897	855	856	600	57.07
2012-05-24	875	925	875	890	1,700	59.33
2012-05-23	866	920	866	898	3,200	59.87
2012-05-22	839	860	839	855	600	57
2012-05-21	830	830	830	830	100	55.33
2012-05-18	850	850	810	811	1,500	54.07
2012-05-17	830	872	788	872	3,500	58.13
2012-05-16	880	880	820	820	7,000	54.67
2012-05-15	837	837	765	775	12,100	51.67
2012-05-14	890	890	818	822	9,000	54.80
2012-05-11	1,015	1,015	909	926	12,000	61.73
2012-05-10	1,050	1,050	976	995	14,600	66.33
2012-05-09	1,100	1,110	1,082	1,090	1,600	72.67
2012-05-08	1,080	1,128	1,080	1,128	1,600	75.20
2012-05-07	1,113	1,113	1,065	1,080	4,700	72
2012-05-02	1,160	1,160	1,132	1,132	1,300	75.47
2012-05-01	1,157	1,162	1,154	1,154	1,400	76.93
2012-04-27	1,165	1,170	1,155	1,160	2,900	77.33
2012-04-26	1,186	1,194	1,161	1,165	4,600	77.67
2012-04-25	1,185	1,198	1,180	1,180	800	78.67
2012-04-24	1,192	1,198	1,172	1,198	2,800	79.87
2012-04-23	1,176	1,199	1,176	1,183	1,200	78.87
2012-04-20	1,184	1,190	1,167	1,182	3,100	78.80
2012-04-19	1,200	1,219	1,180	1,199	5,200	79.93
2012-04-18	1,195	1,276	1,195	1,212	9,400	80.80
2012-04-17	1,180	1,195	1,180	1,190	3,400	79.33
2012-04-16	1,180	1,190	1,169	1,175	3,100	78.33
2012-04-13	1,222	1,222	1,173	1,188	7,600	79.20
2012-04-12	1,250	1,250	1,200	1,229	4,200	81.93
2012-04-11	1,270	1,279	1,212	1,218	11,300	81.20
2012-04-10	1,380	1,380	1,300	1,315	6,300	87.67
2012-04-09	1,370	1,397	1,370	1,373	1,500	91.53
2012-04-06	1,346	1,400	1,340	1,400	6,000	93.33
2012-04-05	1,369	1,369	1,322	1,368	4,300	91.20
2012-04-04	1,420	1,420	1,320	1,370	11,000	91.33
2012-04-03	1,385	1,420	1,357	1,410	6,200	94
2012-04-02	1,350	1,385	1,340	1,375	7,900	91.67
2012-03-30	1,372	1,373	1,359	1,359	1,800	90.60
2012-03-29	1,343	1,399	1,338	1,399	4,000	93.27
2012-03-28	1,352	1,399	1,352	1,362	2,800	90.80
2012-03-27	1,352	1,400	1,346	1,400	6,600	93.33
2012-03-26	1,460	1,464	1,400	1,400	11,900	93.33
2012-03-23	1,400	1,419	1,320	1,419	15,700	94.60
2012-03-22	1,470	1,470	1,390	1,400	15,700	93.33
2012-03-21	1,530	1,532	1,457	1,465	28,200	97.67
2012-03-19	1,510	1,624	1,440	1,502	82,900	100.13
2012-03-16	1,500	1,566	1,426	1,439	32,900	95.93
2012-03-15	1,620	1,630	1,414	1,485	82,400	99
2012-03-14	1,750	1,799	1,527	1,675	187,100	111.67
2012-03-13	1,400	1,595	1,400	1,595	98,300	106.33
2012-03-12	1,180	1,389	1,168	1,295	121,100	86.33
2012-03-09	1,085	1,179	1,060	1,105	22,900	73.67
2012-03-08	1,085	1,090	1,048	1,057	11,200	70.47
2012-03-07	1,039	1,059	1,030	1,040	3,800	69.33
2012-03-06	1,030	1,051	1,025	1,050	6,600	70
2012-03-05	1,020	1,029	1,020	1,026	3,100	68.40
2012-03-02	1,025	1,029	1,014	1,015	2,900	67.67
2012-03-01	1,017	1,027	1,016	1,024	1,200	68.27
2012-02-29	1,024	1,033	1,017	1,019	5,700	67.93
2012-02-28	1,040	1,040	1,014	1,033	4,400	68.87
2012-02-27	1,070	1,070	1,043	1,043	5,500	69.53
2012-02-24	1,027	1,050	1,027	1,045	2,800	69.67
2012-02-23	1,040	1,042	1,032	1,042	2,600	69.47
2012-02-22	1,030	1,052	1,029	1,050	5,400	70
2012-02-21	1,003	1,025	1,003	1,025	3,300	68.33
2012-02-20	1,031	1,038	1,003	1,003	4,700	66.87
2012-02-17	1,045	1,051	1,030	1,031	5,300	68.73
2012-02-16	1,030	1,055	1,030	1,055	2,600	70.33
2012-02-15	1,030	1,059	1,021	1,033	9,300	68.87
2012-02-14	1,050	1,075	1,016	1,053	20,200	70.20
2012-02-13	1,100	1,199	1,099	1,151	18,800	76.73
2012-02-10	1,061	1,091	1,061	1,062	8,300	70.80
2012-02-09	1,100	1,100	1,073	1,081	5,400	72.07
2012-02-08	1,168	1,200	1,106	1,110	9,300	74
2012-02-07	1,070	1,250	1,070	1,149	41,100	76.60
2012-02-06	1,060	1,079	1,055	1,065	3,900	71
2012-02-03	1,060	1,060	1,030	1,031	4,700	68.73
2012-02-02	1,090	1,090	1,048	1,059	4,800	70.60
2012-02-01	1,075	1,090	1,040	1,090	4,500	72.67
2012-01-31	1,130	1,130	1,075	1,077	5,200	71.80
2012-01-30	1,074	1,140	1,074	1,115	10,200	74.33
2012-01-27	1,025	1,079	1,024	1,075	7,100	71.67
2012-01-26	1,020	1,030	1,020	1,022	1,900	68.13
2012-01-25	1,031	1,043	1,018	1,023	3,300	68.20
2012-01-24	1,034	1,050	1,030	1,041	1,500	69.40
2012-01-23	1,052	1,053	1,033	1,033	2,600	68.87
2012-01-20	1,053	1,053	1,020	1,030	4,700	68.67
2012-01-19	1,015	1,073	1,015	1,065	8,700	71
2012-01-18	1,055	1,060	1,012	1,015	6,800	67.67
2012-01-17	1,010	1,055	1,010	1,034	5,500	68.93
2012-01-16	1,020	1,030	1,013	1,013	3,000	67.53
2012-01-13	1,030	1,050	1,015	1,050	800	70
2012-01-12	1,056	1,056	1,000	1,030	3,600	68.67
2012-01-11	1,021	1,055	1,020	1,040	4,300	69.33
2012-01-10	1,010	1,035	990	1,030	2,300	68.67
2012-01-06	1,054	1,054	1,000	1,000	5,000	66.67
2012-01-05	1,001	1,070	981	1,024	2,500	68.27
2012-01-04	973	1,009	973	1,009	1,700	67.27

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31