2195 アミタホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,511 | 2,511 | 2,445 | 2,445 | 1,600 | 163 |
| 2017-12-28 | 2,514 | 2,514 | 2,509 | 2,511 | 1,300 | 167.40 |
| 2017-12-27 | 2,340 | 2,580 | 2,330 | 2,526 | 12,600 | 168.40 |
| 2017-12-26 | 2,282 | 2,295 | 2,282 | 2,290 | 1,300 | 152.67 |
| 2017-12-25 | 2,190 | 2,300 | 2,183 | 2,282 | 3,600 | 152.13 |
| 2017-12-22 | 2,140 | 2,188 | 2,140 | 2,175 | 6,400 | 145 |
| 2017-12-21 | 2,101 | 2,156 | 2,100 | 2,140 | 6,000 | 142.67 |
| 2017-12-20 | 2,260 | 2,260 | 2,080 | 2,129 | 9,500 | 141.93 |
| 2017-12-19 | 2,090 | 2,358 | 2,080 | 2,356 | 13,600 | 157.07 |
| 2017-12-18 | 2,040 | 2,150 | 2,000 | 2,080 | 10,700 | 138.67 |
| 2017-12-15 | 1,990 | 2,063 | 1,985 | 2,015 | 6,600 | 134.33 |
| 2017-12-14 | 1,910 | 1,975 | 1,900 | 1,958 | 5,000 | 130.53 |
| 2017-12-13 | 1,922 | 1,942 | 1,920 | 1,925 | 3,100 | 128.33 |
| 2017-12-12 | 2,040 | 2,131 | 1,918 | 1,990 | 23,100 | 132.67 |
| 2017-12-11 | 1,729 | 2,060 | 1,727 | 2,060 | 25,300 | 137.33 |
| 2017-12-08 | 1,547 | 1,660 | 1,547 | 1,660 | 3,700 | 110.67 |
| 2017-12-07 | 1,543 | 1,549 | 1,500 | 1,547 | 5,000 | 103.13 |
| 2017-12-06 | 1,485 | 1,590 | 1,470 | 1,473 | 15,900 | 98.20 |
| 2017-12-05 | 1,440 | 1,485 | 1,440 | 1,485 | 4,600 | 99 |
| 2017-12-04 | 1,420 | 1,440 | 1,405 | 1,440 | 4,400 | 96 |
| 2017-12-01 | 1,398 | 1,405 | 1,398 | 1,405 | 2,400 | 93.67 |
| 2017-11-30 | 1,380 | 1,400 | 1,380 | 1,395 | 3,700 | 93 |
| 2017-11-29 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 92 |
| 2017-11-27 | 1,352 | 1,360 | 1,350 | 1,350 | 900 | 90 |
| 2017-11-24 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 88.67 |
| 2017-11-22 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 88.67 |
| 2017-11-21 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 | 87.67 |
| 2017-11-20 | 1,318 | 1,318 | 1,317 | 1,317 | 200 | 87.80 |
| 2017-11-17 | 1,316 | 1,317 | 1,316 | 1,317 | 200 | 87.80 |
| 2017-11-16 | 1,310 | 1,315 | 1,310 | 1,315 | 200 | 87.67 |
| 2017-11-15 | 1,321 | 1,327 | 1,310 | 1,326 | 800 | 88.40 |
| 2017-11-13 | 1,350 | 1,354 | 1,350 | 1,352 | 1,700 | 90.13 |
| 2017-11-10 | 1,374 | 1,425 | 1,374 | 1,410 | 900 | 94 |
| 2017-11-09 | 1,355 | 1,355 | 1,355 | 1,355 | 300 | 90.33 |
| 2017-11-08 | 1,403 | 1,446 | 1,403 | 1,445 | 5,600 | 96.33 |
| 2017-11-07 | 1,394 | 1,402 | 1,394 | 1,402 | 2,200 | 93.47 |
| 2017-11-06 | 1,390 | 1,391 | 1,385 | 1,385 | 2,100 | 92.33 |
| 2017-11-02 | 1,378 | 1,388 | 1,377 | 1,387 | 3,000 | 92.47 |
| 2017-11-01 | 1,340 | 1,368 | 1,340 | 1,350 | 7,000 | 90 |
| 2017-10-31 | 1,335 | 1,335 | 1,330 | 1,335 | 4,500 | 89 |
| 2017-10-30 | 1,314 | 1,315 | 1,306 | 1,306 | 2,500 | 87.07 |
| 2017-10-27 | 1,310 | 1,320 | 1,310 | 1,319 | 1,800 | 87.93 |
| 2017-10-26 | 1,299 | 1,299 | 1,295 | 1,295 | 1,000 | 86.33 |
| 2017-10-25 | 1,296 | 1,300 | 1,296 | 1,300 | 600 | 86.67 |
| 2017-10-24 | 1,290 | 1,290 | 1,285 | 1,285 | 800 | 85.67 |
| 2017-10-23 | 1,290 | 1,290 | 1,290 | 1,290 | 900 | 86 |
| 2017-10-20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 86 |
| 2017-10-19 | 1,277 | 1,278 | 1,277 | 1,278 | 1,100 | 85.20 |
| 2017-10-18 | 1,277 | 1,277 | 1,277 | 1,277 | 400 | 85.13 |
| 2017-10-17 | 1,280 | 1,281 | 1,275 | 1,276 | 1,500 | 85.07 |
| 2017-10-16 | 1,301 | 1,325 | 1,280 | 1,280 | 3,100 | 85.33 |
| 2017-10-13 | 1,315 | 1,330 | 1,310 | 1,325 | 3,300 | 88.33 |
| 2017-10-12 | 1,284 | 1,329 | 1,275 | 1,329 | 6,500 | 88.60 |
| 2017-10-11 | 1,211 | 1,290 | 1,211 | 1,284 | 6,100 | 85.60 |
| 2017-10-10 | 1,200 | 1,203 | 1,200 | 1,203 | 500 | 80.20 |
| 2017-10-06 | 1,197 | 1,197 | 1,197 | 1,197 | 100 | 79.80 |
| 2017-10-05 | 1,173 | 1,197 | 1,173 | 1,197 | 2,200 | 79.80 |
| 2017-10-04 | 1,141 | 1,170 | 1,141 | 1,170 | 1,300 | 78 |
| 2017-10-02 | 1,199 | 1,202 | 1,195 | 1,201 | 2,900 | 80.07 |
| 2017-09-29 | 1,130 | 1,130 | 1,130 | 1,130 | 400 | 75.33 |
| 2017-09-28 | 1,135 | 1,135 | 1,135 | 1,135 | 400 | 75.67 |
| 2017-09-26 | 1,128 | 1,135 | 1,128 | 1,135 | 400 | 75.67 |
| 2017-09-25 | 1,110 | 1,128 | 1,110 | 1,128 | 200 | 75.20 |
| 2017-09-21 | 1,141 | 1,141 | 1,140 | 1,140 | 700 | 76 |
| 2017-09-20 | 1,145 | 1,145 | 1,140 | 1,140 | 300 | 76 |
| 2017-09-14 | 1,121 | 1,121 | 1,116 | 1,116 | 700 | 74.40 |
| 2017-09-13 | 1,087 | 1,121 | 1,087 | 1,120 | 500 | 74.67 |
| 2017-09-12 | 1,110 | 1,110 | 1,100 | 1,100 | 1,500 | 73.33 |
| 2017-09-08 | 1,086 | 1,106 | 1,086 | 1,106 | 3,600 | 73.73 |
| 2017-09-07 | 1,148 | 1,149 | 1,117 | 1,131 | 4,700 | 75.40 |
| 2017-09-06 | 1,040 | 1,115 | 1,040 | 1,101 | 6,500 | 73.40 |
| 2017-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 73.33 |
| 2017-09-04 | 1,090 | 1,130 | 1,090 | 1,130 | 1,600 | 75.33 |
| 2017-09-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 76.67 |
| 2017-08-31 | 1,150 | 1,151 | 1,150 | 1,151 | 400 | 76.73 |
| 2017-08-29 | 1,139 | 1,185 | 1,139 | 1,151 | 6,000 | 76.73 |
| 2017-08-28 | 1,149 | 1,149 | 1,135 | 1,135 | 1,900 | 75.67 |
| 2017-08-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,700 | 76 |
| 2017-08-24 | 1,115 | 1,142 | 1,115 | 1,142 | 1,500 | 76.13 |
| 2017-08-23 | 1,130 | 1,132 | 1,115 | 1,115 | 2,900 | 74.33 |
| 2017-08-22 | 1,092 | 1,111 | 1,092 | 1,111 | 300 | 74.07 |
| 2017-08-21 | 1,147 | 1,148 | 1,141 | 1,148 | 700 | 76.53 |
| 2017-08-18 | 1,101 | 1,160 | 1,101 | 1,147 | 1,300 | 76.47 |
| 2017-08-17 | 1,144 | 1,177 | 1,144 | 1,155 | 1,600 | 77 |
| 2017-08-16 | 1,090 | 1,144 | 1,084 | 1,084 | 2,400 | 72.27 |
| 2017-08-15 | 1,150 | 1,150 | 1,145 | 1,145 | 1,700 | 76.33 |
| 2017-08-14 | 1,184 | 1,185 | 1,160 | 1,160 | 4,800 | 77.33 |
| 2017-08-10 | 1,181 | 1,184 | 1,150 | 1,184 | 10,400 | 78.93 |
| 2017-08-09 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 79 |
| 2017-08-08 | 1,186 | 1,199 | 1,165 | 1,199 | 10,100 | 79.93 |
| 2017-08-07 | 1,190 | 1,201 | 1,183 | 1,190 | 10,100 | 79.33 |
| 2017-08-04 | 1,105 | 1,160 | 1,098 | 1,160 | 9,200 | 77.33 |
| 2017-08-03 | 1,165 | 1,165 | 1,164 | 1,165 | 1,500 | 77.67 |
| 2017-08-02 | 1,159 | 1,159 | 1,140 | 1,154 | 5,000 | 76.93 |
| 2017-08-01 | 1,125 | 1,150 | 1,120 | 1,140 | 6,600 | 76 |
| 2017-07-31 | 1,140 | 1,140 | 1,110 | 1,110 | 200 | 74 |
| 2017-07-28 | 1,103 | 1,104 | 1,101 | 1,101 | 1,100 | 73.40 |
| 2017-07-27 | 1,123 | 1,134 | 1,120 | 1,125 | 3,200 | 75 |
| 2017-07-26 | 1,113 | 1,113 | 1,070 | 1,073 | 3,600 | 71.53 |
| 2017-07-25 | 1,105 | 1,105 | 1,099 | 1,099 | 2,100 | 73.27 |
| 2017-07-24 | 1,114 | 1,114 | 1,105 | 1,105 | 1,400 | 73.67 |
| 2017-07-21 | 1,101 | 1,116 | 1,101 | 1,114 | 2,200 | 74.27 |
| 2017-07-20 | 1,100 | 1,101 | 1,096 | 1,101 | 1,700 | 73.40 |
| 2017-07-19 | 1,090 | 1,091 | 1,085 | 1,091 | 400 | 72.73 |
| 2017-07-14 | 1,095 | 1,125 | 1,082 | 1,084 | 4,500 | 72.27 |
| 2017-07-13 | 1,085 | 1,085 | 1,082 | 1,085 | 3,400 | 72.33 |
| 2017-07-12 | 1,054 | 1,055 | 1,036 | 1,055 | 1,500 | 70.33 |
| 2017-07-11 | 1,055 | 1,056 | 1,031 | 1,036 | 4,400 | 69.07 |
| 2017-07-10 | 1,054 | 1,074 | 1,054 | 1,058 | 5,000 | 70.53 |
| 2017-07-06 | 1,057 | 1,057 | 1,007 | 1,024 | 1,400 | 68.27 |
| 2017-07-04 | 1,015 | 1,038 | 1,014 | 1,038 | 1,900 | 69.20 |
| 2017-07-03 | 1,000 | 1,090 | 1,000 | 1,008 | 3,900 | 67.20 |
| 2017-06-30 | 995 | 1,000 | 995 | 996 | 600 | 66.40 |
| 2017-06-29 | 1,037 | 1,038 | 990 | 990 | 2,400 | 66 |
| 2017-06-28 | 991 | 1,040 | 979 | 1,040 | 6,300 | 69.33 |
| 2017-06-27 | 995 | 996 | 990 | 990 | 1,200 | 66 |
| 2017-06-26 | 996 | 996 | 995 | 995 | 500 | 66.33 |
| 2017-06-23 | 991 | 995 | 991 | 995 | 500 | 66.33 |
| 2017-06-22 | 983 | 1,000 | 983 | 991 | 700 | 66.07 |
| 2017-06-21 | 980 | 980 | 980 | 980 | 100 | 65.33 |
| 2017-06-20 | 1,049 | 1,049 | 980 | 980 | 1,700 | 65.33 |
| 2017-06-19 | 996 | 996 | 996 | 996 | 100 | 66.40 |
| 2017-06-16 | 980 | 980 | 967 | 967 | 300 | 64.47 |
| 2017-06-15 | 946 | 986 | 946 | 986 | 5,800 | 65.73 |
| 2017-06-14 | 945 | 945 | 945 | 945 | 100 | 63 |
| 2017-06-13 | 929 | 945 | 929 | 945 | 2,400 | 63 |
| 2017-06-12 | 926 | 929 | 904 | 929 | 6,800 | 61.93 |
| 2017-06-09 | 985 | 985 | 971 | 985 | 800 | 65.67 |
| 2017-06-08 | 984 | 1,001 | 984 | 1,001 | 400 | 66.73 |
| 2017-06-07 | 993 | 1,011 | 965 | 984 | 3,200 | 65.60 |
| 2017-06-06 | 1,038 | 1,052 | 994 | 998 | 3,400 | 66.53 |
| 2017-06-05 | 993 | 993 | 993 | 993 | 100 | 66.20 |
| 2017-06-02 | 1,022 | 1,022 | 1,001 | 1,012 | 1,200 | 67.47 |
| 2017-06-01 | 1,054 | 1,054 | 1,022 | 1,022 | 2,100 | 68.13 |
| 2017-05-30 | 1,084 | 1,084 | 1,057 | 1,082 | 1,000 | 72.13 |
| 2017-05-29 | 1,045 | 1,095 | 1,040 | 1,084 | 3,300 | 72.27 |
| 2017-05-26 | 1,007 | 1,015 | 1,007 | 1,015 | 700 | 67.67 |
| 2017-05-25 | 1,013 | 1,013 | 993 | 1,007 | 1,200 | 67.13 |
| 2017-05-24 | 982 | 1,018 | 982 | 1,011 | 1,400 | 67.40 |
| 2017-05-23 | 952 | 965 | 937 | 951 | 1,700 | 63.40 |
| 2017-05-22 | 990 | 990 | 980 | 982 | 800 | 65.47 |
| 2017-05-19 | 954 | 986 | 954 | 975 | 900 | 65 |
| 2017-05-18 | 963 | 971 | 935 | 954 | 4,600 | 63.60 |
| 2017-05-17 | 980 | 985 | 953 | 963 | 2,300 | 64.20 |
| 2017-05-16 | 982 | 988 | 982 | 985 | 400 | 65.67 |
| 2017-05-15 | 1,005 | 1,009 | 991 | 1,009 | 2,200 | 67.27 |
| 2017-05-12 | 1,141 | 1,141 | 1,014 | 1,024 | 4,900 | 68.27 |
| 2017-05-11 | 1,128 | 1,162 | 1,128 | 1,130 | 1,000 | 75.33 |
| 2017-05-10 | 1,182 | 1,182 | 1,113 | 1,113 | 9,700 | 74.20 |
| 2017-05-09 | 1,222 | 1,222 | 1,200 | 1,203 | 10,700 | 80.20 |
| 2017-05-08 | 1,204 | 1,300 | 1,198 | 1,229 | 12,200 | 81.93 |
| 2017-05-02 | 1,188 | 1,240 | 1,187 | 1,196 | 16,900 | 79.73 |
| 2017-05-01 | 1,195 | 1,240 | 1,194 | 1,200 | 9,600 | 80 |
| 2017-04-28 | 1,214 | 1,240 | 1,195 | 1,195 | 12,600 | 79.67 |
| 2017-04-27 | 1,166 | 1,230 | 1,163 | 1,190 | 14,800 | 79.33 |
| 2017-04-26 | 1,122 | 1,150 | 1,080 | 1,149 | 11,800 | 76.60 |
| 2017-04-25 | 1,075 | 1,101 | 1,031 | 1,092 | 8,100 | 72.80 |
| 2017-04-24 | 1,070 | 1,086 | 1,041 | 1,078 | 16,000 | 71.87 |
| 2017-04-21 | 1,046 | 1,055 | 1,026 | 1,053 | 11,900 | 70.20 |
| 2017-04-20 | 1,030 | 1,069 | 1,001 | 1,016 | 24,100 | 67.73 |
| 2017-04-19 | 934 | 1,048 | 930 | 1,034 | 27,300 | 68.93 |
| 2017-04-18 | 920 | 932 | 896 | 931 | 9,500 | 62.07 |
| 2017-04-17 | 854 | 891 | 841 | 890 | 7,600 | 59.33 |
| 2017-04-14 | 807 | 880 | 805 | 867 | 4,700 | 57.80 |
| 2017-04-13 | 790 | 808 | 790 | 807 | 5,500 | 53.80 |
| 2017-04-12 | 771 | 806 | 761 | 800 | 13,300 | 53.33 |
| 2017-04-11 | 766 | 809 | 764 | 780 | 8,100 | 52 |
| 2017-04-10 | 768 | 800 | 764 | 766 | 13,500 | 51.07 |
| 2017-04-07 | 781 | 789 | 776 | 783 | 3,400 | 52.20 |
| 2017-04-06 | 820 | 820 | 790 | 794 | 2,700 | 52.93 |
| 2017-04-05 | 826 | 826 | 807 | 815 | 4,900 | 54.33 |
| 2017-04-04 | 886 | 891 | 832 | 832 | 12,700 | 55.47 |
| 2017-04-03 | 902 | 909 | 899 | 899 | 5,800 | 59.93 |
| 2017-03-31 | 903 | 913 | 901 | 905 | 5,800 | 60.33 |
| 2017-03-30 | 907 | 919 | 904 | 908 | 4,400 | 60.53 |
| 2017-03-29 | 891 | 907 | 891 | 906 | 1,500 | 60.40 |
| 2017-03-28 | 907 | 917 | 887 | 890 | 4,400 | 59.33 |
| 2017-03-27 | 920 | 950 | 904 | 914 | 10,200 | 60.93 |
| 2017-03-24 | 903 | 904 | 899 | 903 | 2,200 | 60.20 |
| 2017-03-23 | 898 | 899 | 880 | 893 | 10,600 | 59.53 |
| 2017-03-22 | 928 | 928 | 903 | 907 | 5,200 | 60.47 |
| 2017-03-21 | 927 | 934 | 911 | 928 | 15,400 | 61.87 |
| 2017-03-17 | 970 | 996 | 950 | 950 | 7,200 | 63.33 |
| 2017-03-16 | 973 | 988 | 960 | 970 | 8,200 | 64.67 |
| 2017-03-15 | 1,011 | 1,019 | 971 | 973 | 11,600 | 64.87 |
| 2017-03-14 | 1,011 | 1,040 | 962 | 1,011 | 27,700 | 67.40 |
| 2017-03-13 | 1,060 | 1,065 | 1,020 | 1,020 | 28,200 | 68 |
| 2017-03-10 | 1,094 | 1,225 | 1,006 | 1,015 | 97,800 | 67.67 |
| 2017-03-09 | 1,120 | 1,165 | 1,075 | 1,082 | 86,300 | 72.13 |
| 2017-03-08 | 1,402 | 1,402 | 1,173 | 1,189 | 512,200 | 79.27 |
| 2017-03-07 | 1,102 | 1,102 | 1,102 | 1,102 | 61,400 | 73.47 |
| 2017-03-06 | 889 | 952 | 859 | 952 | 46,400 | 63.47 |
| 2017-03-03 | 780 | 826 | 780 | 802 | 23,000 | 53.47 |
| 2017-03-02 | 730 | 761 | 727 | 756 | 13,300 | 50.40 |
| 2017-03-01 | 716 | 722 | 711 | 715 | 3,500 | 47.67 |
| 2017-02-28 | 680 | 764 | 680 | 714 | 26,000 | 47.60 |
| 2017-02-27 | 696 | 696 | 681 | 682 | 2,900 | 45.47 |
| 2017-02-24 | 670 | 689 | 670 | 689 | 800 | 45.93 |
| 2017-02-23 | 683 | 683 | 670 | 670 | 1,600 | 44.67 |
| 2017-02-22 | 690 | 690 | 690 | 690 | 200 | 46 |
| 2017-02-21 | 684 | 694 | 684 | 687 | 2,800 | 45.80 |
| 2017-02-20 | 710 | 710 | 683 | 683 | 5,100 | 45.53 |
| 2017-02-17 | 700 | 709 | 700 | 709 | 3,800 | 47.27 |
| 2017-02-16 | 707 | 710 | 694 | 695 | 3,400 | 46.33 |
| 2017-02-15 | 778 | 823 | 689 | 703 | 62,900 | 46.87 |
| 2017-02-14 | 683 | 733 | 680 | 733 | 49,700 | 48.87 |
| 2017-02-13 | 618 | 633 | 618 | 633 | 2,400 | 42.20 |
| 2017-02-10 | 628 | 628 | 613 | 613 | 2,300 | 40.87 |
| 2017-02-09 | 623 | 632 | 621 | 629 | 5,400 | 41.93 |
| 2017-02-08 | 675 | 675 | 650 | 653 | 800 | 43.53 |
| 2017-02-07 | 646 | 646 | 646 | 646 | 300 | 43.07 |
| 2017-02-06 | 649 | 656 | 645 | 646 | 900 | 43.07 |
| 2017-02-03 | 665 | 667 | 656 | 658 | 3,800 | 43.87 |
| 2017-02-02 | 654 | 661 | 644 | 644 | 1,000 | 42.93 |
| 2017-02-01 | 643 | 661 | 624 | 646 | 10,300 | 43.07 |
| 2017-01-31 | 630 | 641 | 630 | 641 | 1,200 | 42.73 |
| 2017-01-30 | 623 | 630 | 611 | 628 | 3,600 | 41.87 |
| 2017-01-27 | 641 | 642 | 620 | 633 | 22,000 | 42.20 |
| 2017-01-26 | 630 | 665 | 621 | 643 | 1,800 | 42.87 |
| 2017-01-25 | 610 | 625 | 605 | 620 | 10,600 | 41.33 |
| 2017-01-23 | 615 | 615 | 598 | 598 | 1,800 | 39.87 |
| 2017-01-20 | 602 | 609 | 591 | 609 | 7,200 | 40.60 |
| 2017-01-19 | 595 | 602 | 595 | 602 | 1,300 | 40.13 |
| 2017-01-18 | 595 | 601 | 595 | 601 | 1,100 | 40.07 |
| 2017-01-17 | 602 | 602 | 601 | 601 | 600 | 40.07 |
| 2017-01-16 | 598 | 602 | 593 | 602 | 800 | 40.13 |
| 2017-01-13 | 605 | 605 | 598 | 598 | 1,000 | 39.87 |
| 2017-01-12 | 606 | 606 | 601 | 605 | 1,000 | 40.33 |
| 2017-01-11 | 598 | 619 | 598 | 607 | 2,700 | 40.47 |
| 2017-01-10 | 580 | 583 | 580 | 583 | 600 | 38.87 |
| 2017-01-06 | 594 | 594 | 579 | 580 | 1,200 | 38.67 |
| 2017-01-05 | 585 | 594 | 575 | 586 | 1,400 | 39.07 |
| 2017-01-04 | 590 | 591 | 590 | 591 | 1,400 | 39.40 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2021-12-29]1株→5株
