2195 アミタホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 704 | 704 | 704 | 704 | 100 | 46.93 |
| 2015-12-29 | 704 | 719 | 704 | 719 | 200 | 47.93 |
| 2015-12-28 | 695 | 695 | 684 | 684 | 1,200 | 45.60 |
| 2015-12-25 | 685 | 685 | 685 | 685 | 1,800 | 45.67 |
| 2015-12-24 | 685 | 685 | 685 | 685 | 200 | 45.67 |
| 2015-12-21 | 703 | 703 | 685 | 685 | 2,100 | 45.67 |
| 2015-12-18 | 702 | 703 | 702 | 703 | 1,200 | 46.87 |
| 2015-12-17 | 725 | 725 | 710 | 710 | 500 | 47.33 |
| 2015-12-15 | 735 | 735 | 700 | 714 | 8,200 | 47.60 |
| 2015-12-14 | 730 | 730 | 725 | 725 | 2,700 | 48.33 |
| 2015-12-11 | 670 | 699 | 670 | 690 | 3,800 | 46 |
| 2015-12-10 | 692 | 697 | 687 | 690 | 1,600 | 46 |
| 2015-12-08 | 724 | 730 | 720 | 720 | 1,300 | 48 |
| 2015-12-07 | 720 | 721 | 720 | 720 | 5,600 | 48 |
| 2015-12-04 | 705 | 715 | 704 | 715 | 2,800 | 47.67 |
| 2015-12-03 | 700 | 711 | 700 | 700 | 1,500 | 46.67 |
| 2015-12-02 | 689 | 689 | 689 | 689 | 100 | 45.93 |
| 2015-12-01 | 698 | 698 | 689 | 689 | 300 | 45.93 |
| 2015-11-30 | 681 | 681 | 681 | 681 | 100 | 45.40 |
| 2015-11-27 | 685 | 685 | 680 | 680 | 400 | 45.33 |
| 2015-11-26 | 689 | 689 | 689 | 689 | 200 | 45.93 |
| 2015-11-25 | 672 | 681 | 672 | 680 | 800 | 45.33 |
| 2015-11-24 | 700 | 700 | 672 | 672 | 2,200 | 44.80 |
| 2015-11-20 | 685 | 685 | 670 | 670 | 700 | 44.67 |
| 2015-11-19 | 669 | 688 | 669 | 688 | 1,400 | 45.87 |
| 2015-11-18 | 679 | 679 | 679 | 679 | 100 | 45.27 |
| 2015-11-17 | 680 | 680 | 680 | 680 | 400 | 45.33 |
| 2015-11-16 | 667 | 680 | 667 | 679 | 1,600 | 45.27 |
| 2015-11-13 | 686 | 686 | 686 | 686 | 100 | 45.73 |
| 2015-11-12 | 673 | 673 | 664 | 666 | 1,100 | 44.40 |
| 2015-11-11 | 685 | 685 | 670 | 672 | 3,500 | 44.80 |
| 2015-11-10 | 683 | 693 | 683 | 690 | 1,300 | 46 |
| 2015-11-09 | 708 | 709 | 708 | 708 | 1,200 | 47.20 |
| 2015-11-06 | 700 | 711 | 700 | 709 | 4,800 | 47.27 |
| 2015-11-05 | 725 | 725 | 711 | 711 | 500 | 47.40 |
| 2015-11-04 | 725 | 725 | 725 | 725 | 800 | 48.33 |
| 2015-11-02 | 740 | 740 | 725 | 725 | 400 | 48.33 |
| 2015-10-30 | 740 | 740 | 740 | 740 | 500 | 49.33 |
| 2015-10-29 | 726 | 740 | 726 | 740 | 700 | 49.33 |
| 2015-10-28 | 734 | 760 | 725 | 740 | 9,800 | 49.33 |
| 2015-10-27 | 725 | 734 | 724 | 734 | 2,900 | 48.93 |
| 2015-10-26 | 738 | 738 | 723 | 725 | 8,300 | 48.33 |
| 2015-10-23 | 724 | 729 | 724 | 727 | 1,000 | 48.47 |
| 2015-10-22 | 729 | 744 | 729 | 730 | 800 | 48.67 |
| 2015-10-21 | 730 | 744 | 730 | 744 | 1,400 | 49.60 |
| 2015-10-19 | 779 | 779 | 750 | 760 | 500 | 50.67 |
| 2015-10-16 | 779 | 779 | 779 | 779 | 600 | 51.93 |
| 2015-10-15 | 741 | 754 | 722 | 734 | 17,100 | 48.93 |
| 2015-10-14 | 751 | 751 | 751 | 751 | 100 | 50.07 |
| 2015-10-13 | 799 | 799 | 754 | 754 | 1,100 | 50.27 |
| 2015-10-09 | 721 | 755 | 721 | 755 | 400 | 50.33 |
| 2015-10-08 | 735 | 750 | 721 | 736 | 1,300 | 49.07 |
| 2015-10-07 | 722 | 730 | 722 | 730 | 900 | 48.67 |
| 2015-10-06 | 715 | 725 | 715 | 725 | 1,100 | 48.33 |
| 2015-10-05 | 692 | 712 | 692 | 712 | 800 | 47.47 |
| 2015-10-02 | 701 | 716 | 701 | 705 | 800 | 47 |
| 2015-10-01 | 735 | 735 | 730 | 730 | 400 | 48.67 |
| 2015-09-30 | 725 | 725 | 725 | 725 | 100 | 48.33 |
| 2015-09-29 | 701 | 716 | 701 | 702 | 500 | 46.80 |
| 2015-09-28 | 705 | 705 | 701 | 705 | 800 | 47 |
| 2015-09-25 | 690 | 695 | 690 | 690 | 1,000 | 46 |
| 2015-09-24 | 716 | 716 | 702 | 702 | 400 | 46.80 |
| 2015-09-18 | 722 | 723 | 721 | 721 | 500 | 48.07 |
| 2015-09-17 | 745 | 750 | 720 | 723 | 2,600 | 48.20 |
| 2015-09-16 | 723 | 724 | 716 | 720 | 1,100 | 48 |
| 2015-09-15 | 772 | 773 | 715 | 715 | 1,800 | 47.67 |
| 2015-09-14 | 735 | 775 | 705 | 772 | 3,600 | 51.47 |
| 2015-09-11 | 720 | 735 | 720 | 735 | 600 | 49 |
| 2015-09-10 | 750 | 750 | 750 | 750 | 400 | 50 |
| 2015-09-09 | 701 | 741 | 701 | 741 | 500 | 49.40 |
| 2015-09-08 | 725 | 725 | 700 | 700 | 3,800 | 46.67 |
| 2015-09-07 | 766 | 766 | 710 | 725 | 500 | 48.33 |
| 2015-09-04 | 775 | 775 | 751 | 751 | 1,000 | 50.07 |
| 2015-09-03 | 761 | 762 | 749 | 762 | 2,100 | 50.80 |
| 2015-09-02 | 760 | 761 | 755 | 761 | 900 | 50.73 |
| 2015-09-01 | 798 | 798 | 760 | 761 | 1,500 | 50.73 |
| 2015-08-31 | 758 | 760 | 755 | 759 | 1,300 | 50.60 |
| 2015-08-28 | 780 | 800 | 758 | 788 | 2,700 | 52.53 |
| 2015-08-27 | 829 | 830 | 791 | 795 | 1,600 | 53 |
| 2015-08-26 | 815 | 815 | 755 | 784 | 11,800 | 52.27 |
| 2015-08-25 | 780 | 787 | 650 | 787 | 16,800 | 52.47 |
| 2015-08-24 | 845 | 845 | 735 | 735 | 12,400 | 49 |
| 2015-08-21 | 860 | 870 | 850 | 850 | 4,100 | 56.67 |
| 2015-08-20 | 900 | 900 | 890 | 890 | 1,600 | 59.33 |
| 2015-08-19 | 920 | 920 | 905 | 905 | 2,700 | 60.33 |
| 2015-08-18 | 919 | 924 | 915 | 917 | 2,000 | 61.13 |
| 2015-08-17 | 939 | 943 | 930 | 930 | 800 | 62 |
| 2015-08-14 | 933 | 933 | 917 | 927 | 1,100 | 61.80 |
| 2015-08-13 | 948 | 948 | 916 | 947 | 1,100 | 63.13 |
| 2015-08-12 | 950 | 950 | 920 | 948 | 4,800 | 63.20 |
| 2015-08-11 | 945 | 945 | 889 | 927 | 9,200 | 61.80 |
| 2015-08-10 | 977 | 977 | 945 | 945 | 2,700 | 63 |
| 2015-08-07 | 973 | 983 | 931 | 977 | 9,900 | 65.13 |
| 2015-08-06 | 1,077 | 1,077 | 988 | 988 | 12,500 | 65.87 |
| 2015-08-05 | 1,099 | 1,099 | 1,010 | 1,070 | 47,500 | 71.33 |
| 2015-08-04 | 1,225 | 1,225 | 1,225 | 1,225 | 300 | 81.67 |
| 2015-07-31 | 1,240 | 1,260 | 1,230 | 1,230 | 700 | 82 |
| 2015-07-30 | 1,182 | 1,258 | 1,182 | 1,258 | 200 | 83.87 |
| 2015-07-29 | 1,210 | 1,210 | 1,210 | 1,210 | 300 | 80.67 |
| 2015-07-28 | 1,212 | 1,250 | 1,192 | 1,212 | 900 | 80.80 |
| 2015-07-27 | 1,274 | 1,274 | 1,242 | 1,242 | 500 | 82.80 |
| 2015-07-24 | 1,260 | 1,260 | 1,220 | 1,249 | 1,100 | 83.27 |
| 2015-07-23 | 1,253 | 1,260 | 1,219 | 1,251 | 1,900 | 83.40 |
| 2015-07-22 | 1,230 | 1,253 | 1,230 | 1,253 | 800 | 83.53 |
| 2015-07-21 | 1,300 | 1,300 | 1,247 | 1,268 | 1,400 | 84.53 |
| 2015-07-17 | 1,290 | 1,297 | 1,290 | 1,297 | 300 | 86.47 |
| 2015-07-16 | 1,299 | 1,299 | 1,269 | 1,295 | 2,100 | 86.33 |
| 2015-07-15 | 1,289 | 1,315 | 1,280 | 1,305 | 1,300 | 87 |
| 2015-07-14 | 1,278 | 1,300 | 1,267 | 1,289 | 1,500 | 85.93 |
| 2015-07-13 | 1,206 | 1,290 | 1,206 | 1,248 | 7,400 | 83.20 |
| 2015-07-10 | 1,158 | 1,218 | 1,158 | 1,216 | 800 | 81.07 |
| 2015-07-09 | 1,197 | 1,197 | 1,110 | 1,188 | 11,500 | 79.20 |
| 2015-07-08 | 1,248 | 1,248 | 1,140 | 1,200 | 2,300 | 80 |
| 2015-07-07 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 82 |
| 2015-07-06 | 1,232 | 1,232 | 1,182 | 1,230 | 2,800 | 82 |
| 2015-07-03 | 1,223 | 1,240 | 1,223 | 1,232 | 600 | 82.13 |
| 2015-07-02 | 1,223 | 1,269 | 1,223 | 1,226 | 900 | 81.73 |
| 2015-07-01 | 1,214 | 1,250 | 1,214 | 1,250 | 400 | 83.33 |
| 2015-06-30 | 1,244 | 1,244 | 1,200 | 1,210 | 600 | 80.67 |
| 2015-06-29 | 1,210 | 1,244 | 1,172 | 1,244 | 5,200 | 82.93 |
| 2015-06-26 | 1,309 | 1,310 | 1,245 | 1,245 | 2,300 | 83 |
| 2015-06-25 | 1,294 | 1,300 | 1,270 | 1,298 | 1,100 | 86.53 |
| 2015-06-24 | 1,288 | 1,290 | 1,260 | 1,280 | 1,400 | 85.33 |
| 2015-06-23 | 1,215 | 1,279 | 1,215 | 1,267 | 2,400 | 84.47 |
| 2015-06-22 | 1,218 | 1,222 | 1,198 | 1,214 | 400 | 80.93 |
| 2015-06-19 | 1,215 | 1,215 | 1,207 | 1,215 | 1,400 | 81 |
| 2015-06-18 | 1,218 | 1,218 | 1,191 | 1,206 | 800 | 80.40 |
| 2015-06-17 | 1,221 | 1,221 | 1,220 | 1,220 | 800 | 81.33 |
| 2015-06-16 | 1,195 | 1,220 | 1,185 | 1,210 | 2,400 | 80.67 |
| 2015-06-15 | 1,198 | 1,255 | 1,198 | 1,225 | 3,700 | 81.67 |
| 2015-06-12 | 1,168 | 1,195 | 1,168 | 1,189 | 2,800 | 79.27 |
| 2015-06-11 | 1,166 | 1,196 | 1,166 | 1,181 | 400 | 78.73 |
| 2015-06-10 | 1,160 | 1,199 | 1,160 | 1,172 | 3,300 | 78.13 |
| 2015-06-09 | 1,177 | 1,177 | 1,156 | 1,160 | 1,800 | 77.33 |
| 2015-06-08 | 1,150 | 1,220 | 1,150 | 1,177 | 6,200 | 78.47 |
| 2015-06-05 | 1,131 | 1,137 | 1,130 | 1,137 | 1,100 | 75.80 |
| 2015-06-04 | 1,140 | 1,145 | 1,138 | 1,138 | 2,900 | 75.87 |
| 2015-06-03 | 1,150 | 1,153 | 1,144 | 1,144 | 1,400 | 76.27 |
| 2015-06-02 | 1,138 | 1,153 | 1,138 | 1,153 | 1,600 | 76.87 |
| 2015-06-01 | 1,157 | 1,168 | 1,131 | 1,168 | 1,700 | 77.87 |
| 2015-05-29 | 1,157 | 1,157 | 1,157 | 1,157 | 100 | 77.13 |
| 2015-05-28 | 1,135 | 1,169 | 1,135 | 1,169 | 400 | 77.93 |
| 2015-05-27 | 1,158 | 1,158 | 1,128 | 1,132 | 600 | 75.47 |
| 2015-05-26 | 1,148 | 1,150 | 1,144 | 1,150 | 1,000 | 76.67 |
| 2015-05-25 | 1,130 | 1,130 | 1,111 | 1,121 | 1,200 | 74.73 |
| 2015-05-21 | 1,147 | 1,147 | 1,122 | 1,122 | 500 | 74.80 |
| 2015-05-20 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 74.73 |
| 2015-05-19 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 76.60 |
| 2015-05-18 | 1,140 | 1,140 | 1,120 | 1,120 | 1,700 | 74.67 |
| 2015-05-15 | 1,165 | 1,165 | 1,143 | 1,145 | 1,000 | 76.33 |
| 2015-05-14 | 1,158 | 1,175 | 1,158 | 1,165 | 2,200 | 77.67 |
| 2015-05-13 | 1,093 | 1,158 | 1,093 | 1,158 | 4,700 | 77.20 |
| 2015-05-12 | 1,128 | 1,150 | 1,128 | 1,150 | 1,600 | 76.67 |
| 2015-05-11 | 1,129 | 1,129 | 1,125 | 1,128 | 600 | 75.20 |
| 2015-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 73.33 |
| 2015-05-07 | 1,107 | 1,120 | 1,096 | 1,100 | 600 | 73.33 |
| 2015-05-01 | 1,096 | 1,107 | 1,093 | 1,107 | 1,500 | 73.80 |
| 2015-04-30 | 1,106 | 1,106 | 1,094 | 1,094 | 2,900 | 72.93 |
| 2015-04-28 | 1,120 | 1,120 | 1,106 | 1,106 | 300 | 73.73 |
| 2015-04-27 | 1,114 | 1,119 | 1,111 | 1,119 | 1,100 | 74.60 |
| 2015-04-24 | 1,113 | 1,113 | 1,111 | 1,111 | 13,400 | 74.07 |
| 2015-04-23 | 1,137 | 1,137 | 1,113 | 1,113 | 2,000 | 74.20 |
| 2015-04-22 | 1,135 | 1,140 | 1,116 | 1,119 | 1,200 | 74.60 |
| 2015-04-21 | 1,116 | 1,143 | 1,116 | 1,117 | 2,300 | 74.47 |
| 2015-04-20 | 1,112 | 1,157 | 1,112 | 1,145 | 1,500 | 76.33 |
| 2015-04-17 | 1,160 | 1,169 | 1,160 | 1,169 | 600 | 77.93 |
| 2015-04-16 | 1,105 | 1,169 | 1,105 | 1,160 | 14,200 | 77.33 |
| 2015-04-15 | 1,110 | 1,123 | 1,105 | 1,105 | 2,600 | 73.67 |
| 2015-04-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,600 | 74 |
| 2015-04-13 | 1,128 | 1,128 | 1,102 | 1,117 | 300 | 74.47 |
| 2015-04-10 | 1,099 | 1,119 | 1,099 | 1,106 | 900 | 73.73 |
| 2015-04-09 | 1,102 | 1,129 | 1,100 | 1,129 | 5,700 | 75.27 |
| 2015-04-08 | 1,138 | 1,138 | 1,088 | 1,110 | 3,600 | 74 |
| 2015-04-07 | 1,100 | 1,140 | 1,094 | 1,139 | 3,400 | 75.93 |
| 2015-04-06 | 1,091 | 1,098 | 1,091 | 1,098 | 800 | 73.20 |
| 2015-04-03 | 1,068 | 1,148 | 1,068 | 1,120 | 8,300 | 74.67 |
| 2015-04-02 | 1,062 | 1,080 | 1,062 | 1,068 | 8,200 | 71.20 |
| 2015-04-01 | 1,088 | 1,089 | 1,060 | 1,086 | 1,200 | 72.40 |
| 2015-03-30 | 1,100 | 1,100 | 1,069 | 1,098 | 2,200 | 73.20 |
| 2015-03-27 | 1,080 | 1,080 | 1,060 | 1,075 | 1,800 | 71.67 |
| 2015-03-26 | 1,065 | 1,095 | 1,065 | 1,095 | 1,200 | 73 |
| 2015-03-25 | 1,085 | 1,101 | 1,085 | 1,094 | 600 | 72.93 |
| 2015-03-24 | 1,100 | 1,148 | 1,100 | 1,130 | 1,900 | 75.33 |
| 2015-03-23 | 1,116 | 1,159 | 1,116 | 1,159 | 1,500 | 77.27 |
| 2015-03-19 | 1,137 | 1,170 | 1,137 | 1,165 | 1,000 | 77.67 |
| 2015-03-17 | 1,175 | 1,176 | 1,119 | 1,176 | 1,900 | 78.40 |
| 2015-03-16 | 1,145 | 1,188 | 1,145 | 1,176 | 1,800 | 78.40 |
| 2015-03-13 | 1,100 | 1,145 | 1,100 | 1,145 | 5,000 | 76.33 |
| 2015-03-12 | 1,100 | 1,100 | 1,095 | 1,100 | 1,500 | 73.33 |
| 2015-03-11 | 1,118 | 1,118 | 1,028 | 1,100 | 8,900 | 73.33 |
| 2015-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 74.67 |
| 2015-03-09 | 1,130 | 1,130 | 1,120 | 1,120 | 1,000 | 74.67 |
| 2015-03-06 | 1,100 | 1,130 | 1,100 | 1,130 | 1,900 | 75.33 |
| 2015-03-05 | 1,100 | 1,110 | 1,070 | 1,110 | 1,900 | 74 |
| 2015-03-04 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 74.67 |
| 2015-03-03 | 1,100 | 1,130 | 1,090 | 1,120 | 1,700 | 74.67 |
| 2015-03-02 | 1,100 | 1,110 | 1,090 | 1,100 | 1,300 | 73.33 |
| 2015-02-27 | 1,100 | 1,100 | 1,099 | 1,100 | 1,300 | 73.33 |
| 2015-02-26 | 1,120 | 1,120 | 1,100 | 1,100 | 300 | 73.33 |
| 2015-02-25 | 1,100 | 1,100 | 1,035 | 1,095 | 1,200 | 73 |
| 2015-02-24 | 1,070 | 1,093 | 1,058 | 1,093 | 1,200 | 72.87 |
| 2015-02-23 | 1,137 | 1,137 | 1,077 | 1,100 | 3,100 | 73.33 |
| 2015-02-20 | 1,097 | 1,148 | 1,090 | 1,137 | 10,000 | 75.80 |
| 2015-02-19 | 1,000 | 1,088 | 988 | 1,088 | 14,600 | 72.53 |
| 2015-02-18 | 977 | 993 | 963 | 993 | 2,000 | 66.20 |
| 2015-02-17 | 988 | 988 | 950 | 977 | 2,500 | 65.13 |
| 2015-02-16 | 1,003 | 1,003 | 934 | 990 | 5,600 | 66 |
| 2015-02-13 | 975 | 975 | 973 | 973 | 1,000 | 64.87 |
| 2015-02-12 | 960 | 975 | 960 | 975 | 300 | 65 |
| 2015-02-10 | 980 | 980 | 980 | 980 | 400 | 65.33 |
| 2015-02-09 | 979 | 979 | 979 | 979 | 100 | 65.27 |
| 2015-02-06 | 975 | 976 | 975 | 976 | 400 | 65.07 |
| 2015-02-05 | 975 | 975 | 975 | 975 | 100 | 65 |
| 2015-02-04 | 975 | 975 | 975 | 975 | 1,700 | 65 |
| 2015-02-03 | 975 | 975 | 975 | 975 | 2,300 | 65 |
| 2015-02-02 | 950 | 965 | 950 | 960 | 3,400 | 64 |
| 2015-01-30 | 941 | 965 | 934 | 965 | 800 | 64.33 |
| 2015-01-29 | 947 | 947 | 943 | 943 | 300 | 62.87 |
| 2015-01-28 | 976 | 976 | 976 | 976 | 300 | 65.07 |
| 2015-01-26 | 960 | 975 | 960 | 975 | 1,300 | 65 |
| 2015-01-23 | 960 | 960 | 951 | 960 | 600 | 64 |
| 2015-01-22 | 955 | 955 | 949 | 950 | 1,000 | 63.33 |
| 2015-01-21 | 945 | 955 | 945 | 955 | 500 | 63.67 |
| 2015-01-20 | 955 | 955 | 955 | 955 | 500 | 63.67 |
| 2015-01-19 | 947 | 955 | 947 | 955 | 800 | 63.67 |
| 2015-01-16 | 950 | 950 | 941 | 950 | 2,800 | 63.33 |
| 2015-01-15 | 940 | 955 | 940 | 944 | 600 | 62.93 |
| 2015-01-14 | 946 | 955 | 945 | 945 | 4,800 | 63 |
| 2015-01-13 | 955 | 955 | 955 | 955 | 100 | 63.67 |
| 2015-01-09 | 932 | 970 | 932 | 955 | 5,700 | 63.67 |
| 2015-01-08 | 935 | 960 | 931 | 931 | 1,700 | 62.07 |
| 2015-01-05 | 940 | 970 | 940 | 950 | 3,900 | 63.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2021-12-29]1株→5株
