2195 アミタホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	925	927	925	927	1,900	61.80
2014-12-29	925	925	925	925	100	61.67
2014-12-26	925	925	920	920	700	61.33
2014-12-25	920	936	905	905	3,400	60.33
2014-12-24	980	980	916	916	5,100	61.07
2014-12-22	960	968	958	968	1,300	64.53
2014-12-19	958	960	958	960	2,000	64
2014-12-18	930	960	930	958	1,400	63.87
2014-12-17	924	924	924	924	900	61.60
2014-12-16	930	946	930	946	300	63.07
2014-12-15	931	970	931	939	1,100	62.60
2014-12-12	969	970	959	960	3,500	64
2014-12-11	935	960	935	960	200	64
2014-12-10	948	957	935	935	4,400	62.33
2014-12-09	980	980	938	963	6,600	64.20
2014-12-08	979	985	962	980	2,600	65.33
2014-12-05	958	960	958	960	2,000	64
2014-12-04	948	977	940	960	1,300	64
2014-12-03	930	980	925	978	12,600	65.20
2014-12-02	940	960	924	945	8,100	63
2014-12-01	900	930	899	930	1,300	62
2014-11-28	897	900	897	900	800	60
2014-11-27	878	882	878	882	400	58.80
2014-11-26	901	901	886	891	2,300	59.40
2014-11-25	900	910	880	905	5,000	60.33
2014-11-21	900	905	870	899	3,500	59.93
2014-11-20	884	885	878	885	1,600	59
2014-11-19	876	885	870	870	1,000	58
2014-11-17	861	863	860	861	400	57.40
2014-11-14	865	865	856	856	5,700	57.07
2014-11-13	865	866	861	865	3,300	57.67
2014-11-12	870	870	861	865	1,500	57.67
2014-11-11	890	890	861	885	5,500	59
2014-11-10	889	905	889	905	4,700	60.33
2014-11-07	880	880	880	880	100	58.67
2014-11-06	875	879	875	879	200	58.60
2014-11-05	860	875	860	875	10,100	58.33
2014-11-04	851	860	851	860	14,400	57.33
2014-10-31	859	860	840	840	1,400	56
2014-10-30	850	855	850	855	4,100	57
2014-10-29	850	850	850	850	1,200	56.67
2014-10-28	850	850	837	837	1,300	55.80
2014-10-27	880	880	850	850	900	56.67
2014-10-24	850	850	850	850	200	56.67
2014-10-23	860	860	845	845	300	56.33
2014-10-22	841	859	841	845	400	56.33
2014-10-21	865	895	830	840	7,100	56
2014-10-20	833	905	833	860	14,900	57.33
2014-10-17	835	840	830	832	1,400	55.47
2014-10-16	835	835	813	830	9,000	55.33
2014-10-15	835	835	830	830	600	55.33
2014-10-14	837	837	835	835	200	55.67
2014-10-10	832	837	832	837	2,200	55.80
2014-10-09	841	856	841	842	3,100	56.13
2014-10-08	836	850	835	850	2,500	56.67
2014-10-07	851	851	850	851	900	56.73
2014-10-06	836	836	836	836	300	55.73
2014-10-03	832	832	832	832	100	55.47
2014-10-02	836	837	832	832	2,500	55.47
2014-10-01	848	850	835	835	1,400	55.67
2014-09-30	845	850	840	841	1,000	56.07
2014-09-29	851	851	834	846	2,800	56.40
2014-09-26	860	860	845	848	900	56.53
2014-09-25	850	850	846	846	700	56.40
2014-09-24	836	850	836	850	600	56.67
2014-09-22	840	866	840	866	3,600	57.73
2014-09-19	837	838	836	836	900	55.73
2014-09-18	848	852	815	830	3,600	55.33
2014-09-17	833	848	833	848	700	56.53
2014-09-16	840	845	836	836	1,300	55.73
2014-09-12	843	851	840	851	2,400	56.73
2014-09-11	840	854	840	854	800	56.93
2014-09-10	841	850	836	850	2,400	56.67
2014-09-09	859	860	849	860	2,300	57.33
2014-09-08	885	885	861	863	1,000	57.53
2014-09-05	865	885	865	885	2,000	59
2014-09-03	895	895	893	893	1,600	59.53
2014-09-02	884	886	884	886	400	59.07
2014-09-01	884	884	879	880	600	58.67
2014-08-29	855	884	855	884	1,200	58.93
2014-08-28	881	882	839	870	4,800	58
2014-08-27	871	883	871	883	300	58.87
2014-08-26	882	885	882	885	4,500	59
2014-08-25	881	881	881	881	100	58.73
2014-08-22	881	881	881	881	200	58.73
2014-08-21	850	875	850	875	400	58.33
2014-08-20	858	858	849	849	2,800	56.60
2014-08-19	840	858	833	858	400	57.20
2014-08-18	840	850	825	850	2,300	56.67
2014-08-15	870	870	855	855	600	57
2014-08-14	870	883	870	879	400	58.60
2014-08-13	877	877	877	877	400	58.47
2014-08-12	883	883	877	877	400	58.47
2014-08-11	884	884	884	884	300	58.93
2014-08-08	855	858	841	854	3,300	56.93
2014-08-07	878	878	878	878	100	58.53
2014-08-06	880	882	870	871	3,300	58.07
2014-08-05	907	907	907	907	300	60.47
2014-08-04	882	892	882	892	300	59.47
2014-08-01	885	930	885	887	8,100	59.13
2014-07-31	885	900	885	890	400	59.33
2014-07-30	885	900	882	882	400	58.80
2014-07-29	880	885	876	885	2,500	59
2014-07-28	882	890	875	877	1,400	58.47
2014-07-25	877	900	877	891	1,300	59.40
2014-07-24	880	889	873	880	2,300	58.67
2014-07-23	890	898	878	889	1,500	59.27
2014-07-22	877	894	870	890	1,100	59.33
2014-07-18	870	887	870	877	1,000	58.47
2014-07-17	893	893	875	875	600	58.33
2014-07-16	906	906	881	881	2,100	58.73
2014-07-15	904	904	893	893	1,100	59.53
2014-07-14	874	911	874	889	4,100	59.27
2014-07-11	866	866	855	859	4,200	57.27
2014-07-10	897	945	870	870	17,400	58
2014-07-09	891	899	880	899	5,300	59.93
2014-07-08	873	891	870	891	2,300	59.40
2014-07-07	870	888	870	888	2,100	59.20
2014-07-04	870	875	868	870	1,800	58
2014-07-03	879	890	870	880	3,500	58.67
2014-07-02	874	881	872	878	1,900	58.53
2014-07-01	868	875	868	868	1,200	57.87
2014-06-30	879	879	862	867	7,200	57.80
2014-06-27	887	888	869	880	10,800	58.67
2014-06-26	896	915	885	895	6,900	59.67
2014-06-25	913	913	881	897	11,800	59.80
2014-06-24	940	967	903	906	100,900	60.40
2014-06-23	884	1,000	880	1,000	66,200	66.67
2014-06-20	850	850	850	850	700	56.67
2014-06-19	865	865	865	865	300	57.67
2014-06-18	855	860	855	860	700	57.33
2014-06-17	871	871	851	851	13,700	56.73
2014-06-16	884	884	871	871	500	58.07
2014-06-13	880	880	880	880	400	58.67
2014-06-12	880	881	880	880	600	58.67
2014-06-11	858	885	858	883	1,500	58.87
2014-06-10	857	857	849	849	500	56.60
2014-06-09	850	851	850	851	500	56.73
2014-06-06	850	850	850	850	200	56.67
2014-06-04	830	849	830	849	1,000	56.60
2014-06-03	850	850	850	850	500	56.67
2014-06-02	828	850	828	850	600	56.67
2014-05-30	825	834	825	832	1,200	55.47
2014-05-27	846	846	846	846	100	56.40
2014-05-26	831	846	815	846	1,400	56.40
2014-05-23	815	816	815	816	400	54.40
2014-05-22	806	814	800	800	1,200	53.33
2014-05-21	800	821	800	821	800	54.73
2014-05-20	792	800	782	800	1,500	53.33
2014-05-19	806	821	806	807	300	53.80
2014-05-16	840	840	840	840	600	56
2014-05-14	845	845	845	845	100	56.33
2014-05-13	811	845	811	845	800	56.33
2014-05-12	836	857	806	857	2,700	57.13
2014-05-09	842	842	839	839	300	55.93
2014-05-08	845	861	842	842	700	56.13
2014-05-07	852	860	840	860	3,800	57.33
2014-05-01	860	860	860	860	300	57.33
2014-04-30	852	852	850	850	500	56.67
2014-04-28	861	862	860	860	1,400	57.33
2014-04-25	855	874	855	874	1,200	58.27
2014-04-23	855	877	852	877	1,600	58.47
2014-04-22	899	899	860	860	900	57.33
2014-04-21	856	890	856	890	1,100	59.33
2014-04-17	878	878	870	870	1,900	58
2014-04-16	878	878	878	878	100	58.53
2014-04-15	877	877	877	877	1,000	58.47
2014-04-14	854	865	854	865	200	57.67
2014-04-11	851	885	841	879	600	58.60
2014-04-10	887	887	858	858	1,300	57.20
2014-04-09	861	868	849	850	5,300	56.67
2014-04-08	870	870	861	861	200	57.40
2014-04-07	877	900	850	900	5,100	60
2014-04-04	895	895	895	895	200	59.67
2014-04-03	899	899	880	880	1,700	58.67
2014-04-01	899	899	899	899	200	59.93
2014-03-31	885	885	870	870	300	58
2014-03-28	859	900	852	900	800	60
2014-03-26	900	900	874	874	2,300	58.27
2014-03-25	913	913	883	883	200	58.87
2014-03-24	881	913	879	913	1,200	60.87
2014-03-20	900	914	874	914	700	60.93
2014-03-18	920	929	920	929	200	61.93
2014-03-17	907	942	882	939	800	62.60
2014-03-14	925	925	910	910	400	60.67
2014-03-13	925	925	925	925	100	61.67
2014-03-12	935	955	935	955	1,300	63.67
2014-03-10	961	963	925	935	1,300	62.33
2014-03-07	963	963	958	958	1,100	63.87
2014-03-06	912	914	885	914	800	60.93
2014-03-05	876	905	876	905	1,200	60.33
2014-03-04	877	877	877	877	400	58.47
2014-03-03	880	882	878	878	900	58.53
2014-02-28	900	900	897	897	200	59.80
2014-02-27	885	900	885	900	500	60
2014-02-26	871	900	871	900	4,800	60
2014-02-25	925	925	896	915	900	61
2014-02-24	935	935	900	910	900	60.67
2014-02-21	922	940	922	935	400	62.33
2014-02-20	915	927	890	927	3,700	61.80
2014-02-19	917	920	890	916	2,900	61.07
2014-02-18	911	917	911	917	300	61.13
2014-02-17	940	940	911	911	1,900	60.73
2014-02-14	965	965	891	965	20,400	64.33
2014-02-13	1,032	1,065	1,032	1,045	1,100	69.67
2014-02-12	1,015	1,070	1,015	1,069	1,900	71.27
2014-02-10	1,025	1,025	1,012	1,012	900	67.47
2014-02-07	991	1,027	991	1,025	800	68.33
2014-02-06	990	1,010	990	1,010	600	67.33
2014-02-05	1,001	1,010	980	980	1,900	65.33
2014-02-04	1,000	1,057	925	1,000	10,300	66.67
2014-02-03	1,064	1,100	1,060	1,060	2,800	70.67
2014-01-31	1,116	1,116	1,070	1,070	6,900	71.33
2014-01-30	1,147	1,147	1,111	1,146	700	76.40
2014-01-29	1,128	1,156	1,127	1,156	1,200	77.07
2014-01-28	1,118	1,137	1,098	1,120	700	74.67
2014-01-27	1,106	1,106	1,081	1,088	4,800	72.53
2014-01-24	1,142	1,142	1,125	1,130	1,000	75.33
2014-01-23	1,197	1,208	1,152	1,152	3,100	76.80
2014-01-22	1,213	1,230	1,196	1,226	1,800	81.73
2014-01-21	1,239	1,270	1,180	1,243	14,200	82.87
2014-01-20	1,151	1,230	1,150	1,210	10,900	80.67
2014-01-17	1,111	1,144	1,090	1,144	6,000	76.27
2014-01-16	1,120	1,180	1,102	1,111	10,400	74.07
2014-01-15	1,090	1,123	1,081	1,123	6,600	74.87
2014-01-14	1,100	1,100	1,081	1,084	1,500	72.27
2014-01-10	1,090	1,130	1,081	1,101	4,000	73.40
2014-01-09	1,106	1,106	1,075	1,080	1,100	72
2014-01-08	1,100	1,103	1,099	1,100	500	73.33
2014-01-07	1,095	1,096	1,079	1,079	800	71.93
2014-01-06	1,100	1,101	1,073	1,100	2,700	73.33

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