2195 アミタホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 3,090 | - | 206 |
| 2018-12-27 | - | - | - | 3,090 | - | 206 |
| 2018-12-26 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 206 |
| 2018-12-25 | 3,030 | 3,090 | 3,030 | 3,090 | 300 | 206 |
| 2018-12-21 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 202 |
| 2018-12-20 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 202 |
| 2018-12-19 | - | - | - | 3,200 | - | 213.33 |
| 2018-12-18 | - | - | - | 3,200 | - | 213.33 |
| 2018-12-17 | - | - | - | 3,200 | - | 213.33 |
| 2018-12-14 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 213.33 |
| 2018-12-13 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 200.33 |
| 2018-12-12 | - | - | - | 3,005 | - | 200.33 |
| 2018-12-11 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 200.33 |
| 2018-12-10 | 2,945 | 3,000 | 2,945 | 3,000 | 600 | 200 |
| 2018-12-07 | - | - | - | 3,155 | - | 210.33 |
| 2018-12-06 | - | - | - | 3,155 | - | 210.33 |
| 2018-12-05 | 3,155 | 3,155 | 3,155 | 3,155 | 200 | 210.33 |
| 2018-12-04 | - | - | - | 3,155 | - | 210.33 |
| 2018-12-03 | - | - | - | 3,155 | - | 210.33 |
| 2018-11-30 | - | - | - | 3,155 | - | 210.33 |
| 2018-11-29 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 210.33 |
| 2018-11-28 | - | - | - | 3,225 | - | 215 |
| 2018-11-27 | - | - | - | 3,225 | - | 215 |
| 2018-11-26 | 3,225 | 3,225 | 3,225 | 3,225 | 100 | 215 |
| 2018-11-22 | - | - | - | 3,040 | - | 202.67 |
| 2018-11-21 | 2,822 | 3,040 | 2,822 | 3,040 | 600 | 202.67 |
| 2018-11-20 | 3,110 | 3,110 | 3,100 | 3,110 | 1,100 | 207.33 |
| 2018-11-19 | 3,405 | 3,405 | 3,320 | 3,320 | 2,400 | 221.33 |
| 2018-11-16 | - | - | - | 4,020 | - | 268 |
| 2018-11-15 | 3,920 | 4,020 | 3,920 | 4,020 | 700 | 268 |
| 2018-11-14 | - | - | - | 4,020 | - | 268 |
| 2018-11-13 | - | - | - | 4,020 | - | 268 |
| 2018-11-12 | 3,880 | 4,020 | 3,740 | 4,020 | 1,800 | 268 |
| 2018-11-09 | - | - | - | 3,400 | - | 226.67 |
| 2018-11-08 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 226.67 |
| 2018-11-07 | - | - | - | 3,400 | - | 226.67 |
| 2018-11-06 | - | - | - | 3,400 | - | 226.67 |
| 2018-11-05 | - | - | - | 3,400 | - | 226.67 |
| 2018-11-02 | - | - | - | 3,400 | - | 226.67 |
| 2018-11-01 | - | - | - | 3,400 | - | 226.67 |
| 2018-10-31 | - | - | - | 3,400 | - | 226.67 |
| 2018-10-30 | - | - | - | 3,400 | - | 226.67 |
| 2018-10-29 | - | - | - | 3,400 | - | 226.67 |
| 2018-10-26 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 226.67 |
| 2018-10-25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 226.67 |
| 2018-10-24 | - | - | - | 3,400 | - | 226.67 |
| 2018-10-23 | - | - | - | 3,400 | - | 226.67 |
| 2018-10-22 | 3,500 | 3,500 | 3,400 | 3,400 | 1,300 | 226.67 |
| 2018-10-19 | 3,580 | 3,595 | 3,580 | 3,580 | 1,000 | 238.67 |
| 2018-10-18 | 3,230 | 3,230 | 3,230 | 3,230 | 500 | 215.33 |
| 2018-10-17 | 3,230 | 3,230 | 3,230 | 3,230 | 700 | 215.33 |
| 2018-10-16 | - | - | - | 3,300 | - | 220 |
| 2018-10-15 | - | - | - | 3,300 | - | 220 |
| 2018-10-12 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 220 |
| 2018-10-11 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 220 |
| 2018-10-10 | - | - | - | 3,295 | - | 219.67 |
| 2018-10-09 | - | - | - | 3,295 | - | 219.67 |
| 2018-10-05 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 219.67 |
| 2018-10-04 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 224 |
| 2018-10-03 | - | - | - | 3,360 | - | 224 |
| 2018-10-02 | - | - | - | 3,360 | - | 224 |
| 2018-10-01 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 224 |
| 2018-09-28 | 3,320 | 3,320 | 3,245 | 3,315 | 600 | 221 |
| 2018-09-27 | - | - | - | 3,530 | - | 235.33 |
| 2018-09-26 | 3,535 | 3,535 | 3,530 | 3,530 | 200 | 235.33 |
| 2018-09-25 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 232 |
| 2018-09-21 | 3,485 | 3,490 | 3,370 | 3,450 | 1,500 | 230 |
| 2018-09-20 | 3,415 | 3,695 | 3,345 | 3,695 | 900 | 246.33 |
| 2018-09-19 | 3,695 | 3,765 | 3,415 | 3,765 | 600 | 251 |
| 2018-09-18 | 3,380 | 3,875 | 3,170 | 3,765 | 5,100 | 251 |
| 2018-09-14 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 231.67 |
| 2018-09-13 | 3,430 | 3,500 | 3,425 | 3,475 | 3,200 | 231.67 |
| 2018-09-12 | 3,010 | 3,015 | 3,010 | 3,010 | 1,300 | 200.67 |
| 2018-09-11 | - | - | - | 3,080 | - | 205.33 |
| 2018-09-10 | - | - | - | 3,080 | - | 205.33 |
| 2018-09-07 | - | - | - | 3,080 | - | 205.33 |
| 2018-09-06 | 3,500 | 3,500 | 3,080 | 3,080 | 400 | 205.33 |
| 2018-09-05 | - | - | - | 3,430 | - | 228.67 |
| 2018-09-04 | - | - | - | 3,430 | - | 228.67 |
| 2018-09-03 | - | - | - | 3,430 | - | 228.67 |
| 2018-08-31 | - | - | - | 3,430 | - | 228.67 |
| 2018-08-30 | - | - | - | 3,430 | - | 228.67 |
| 2018-08-29 | - | - | - | 3,430 | - | 228.67 |
| 2018-08-28 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 233.33 |
| 2018-08-27 | 3,580 | 3,585 | 3,580 | 3,580 | 700 | 238.67 |
| 2018-08-24 | - | - | - | 3,060 | - | 204 |
| 2018-08-23 | - | - | - | 3,060 | - | 204 |
| 2018-08-22 | - | - | - | 3,060 | - | 204 |
| 2018-08-21 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 204 |
| 2018-08-20 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 204 |
| 2018-08-17 | 3,045 | 3,055 | 3,045 | 3,045 | 300 | 203 |
| 2018-08-16 | 3,185 | 3,185 | 3,185 | 3,185 | 200 | 212.33 |
| 2018-08-15 | 3,180 | 3,185 | 3,180 | 3,185 | 200 | 212.33 |
| 2018-08-14 | 3,550 | 3,550 | 3,515 | 3,515 | 200 | 234.33 |
| 2018-08-13 | - | - | - | 3,535 | - | 235.67 |
| 2018-08-10 | - | - | - | 3,535 | - | 235.67 |
| 2018-08-09 | - | - | - | 3,535 | - | 235.67 |
| 2018-08-08 | - | - | - | 3,535 | - | 235.67 |
| 2018-08-07 | - | - | - | 3,535 | - | 235.67 |
| 2018-08-06 | 3,535 | 3,535 | 3,535 | 3,535 | 100 | 235.67 |
| 2018-08-03 | - | - | - | 3,535 | - | 235.67 |
| 2018-08-02 | - | - | - | 3,535 | - | 235.67 |
| 2018-08-01 | 3,535 | 3,535 | 3,535 | 3,535 | 400 | 235.67 |
| 2018-07-31 | - | - | - | 3,535 | - | 235.67 |
| 2018-07-30 | - | - | - | 3,535 | - | 235.67 |
| 2018-07-27 | - | - | - | 3,535 | - | 235.67 |
| 2018-07-26 | 3,535 | 3,535 | 3,535 | 3,535 | 100 | 235.67 |
| 2018-07-25 | - | - | - | 3,425 | - | 228.33 |
| 2018-07-24 | - | - | - | 3,425 | - | 228.33 |
| 2018-07-23 | - | - | - | 3,425 | - | 228.33 |
| 2018-07-20 | 3,425 | 3,425 | 3,425 | 3,425 | 100 | 228.33 |
| 2018-07-19 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 223.67 |
| 2018-07-18 | 3,495 | 3,495 | 3,495 | 3,495 | 300 | 233 |
| 2018-07-17 | - | - | - | 3,220 | - | 214.67 |
| 2018-07-13 | - | - | - | 3,220 | - | 214.67 |
| 2018-07-12 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 214.67 |
| 2018-07-11 | 3,200 | 3,220 | 3,165 | 3,195 | 900 | 213 |
| 2018-07-10 | - | - | - | 3,520 | - | 234.67 |
| 2018-07-09 | 3,585 | 3,585 | 3,520 | 3,520 | 200 | 234.67 |
| 2018-07-06 | - | - | - | 3,655 | - | 243.67 |
| 2018-07-05 | - | - | - | 3,655 | - | 243.67 |
| 2018-07-04 | 3,675 | 3,705 | 3,650 | 3,655 | 700 | 243.67 |
| 2018-07-03 | 3,660 | 3,675 | 3,605 | 3,675 | 400 | 245 |
| 2018-07-02 | 4,330 | 4,330 | 4,010 | 4,010 | 1,700 | 267.33 |
| 2018-06-29 | 3,970 | 4,500 | 3,780 | 4,400 | 8,500 | 293.33 |
| 2018-06-28 | 3,480 | 3,830 | 3,480 | 3,830 | 300 | 255.33 |
| 2018-06-27 | 3,975 | 3,975 | 3,830 | 3,900 | 600 | 260 |
| 2018-06-26 | 3,030 | 3,785 | 3,030 | 3,765 | 1,800 | 251 |
| 2018-06-25 | 3,950 | 3,950 | 3,310 | 3,310 | 1,000 | 220.67 |
| 2018-06-22 | 3,560 | 3,605 | 3,560 | 3,605 | 600 | 240.33 |
| 2018-06-21 | 3,935 | 3,935 | 3,565 | 3,600 | 2,400 | 240 |
| 2018-06-20 | 3,430 | 4,135 | 3,425 | 3,950 | 5,400 | 263.33 |
| 2018-06-19 | 3,235 | 3,650 | 3,235 | 3,435 | 1,100 | 229 |
| 2018-06-18 | - | - | - | 3,165 | - | 211 |
| 2018-06-15 | 3,150 | 3,230 | 3,150 | 3,165 | 900 | 211 |
| 2018-06-14 | 3,080 | 3,160 | 3,080 | 3,150 | 1,400 | 210 |
| 2018-06-13 | 3,080 | 3,080 | 3,010 | 3,010 | 500 | 200.67 |
| 2018-06-12 | - | - | - | 3,085 | - | 205.67 |
| 2018-06-11 | - | - | - | 3,085 | - | 205.67 |
| 2018-06-08 | 3,095 | 3,095 | 3,085 | 3,085 | 500 | 205.67 |
| 2018-06-07 | 3,090 | 3,090 | 3,020 | 3,085 | 1,200 | 205.67 |
| 2018-06-06 | 2,985 | 2,985 | 2,985 | 2,985 | 200 | 199 |
| 2018-06-05 | 2,969 | 2,969 | 2,969 | 2,969 | 100 | 197.93 |
| 2018-06-04 | 2,919 | 2,919 | 2,919 | 2,919 | 100 | 194.60 |
| 2018-06-01 | 2,841 | 2,919 | 2,841 | 2,919 | 1,100 | 194.60 |
| 2018-05-31 | - | - | - | 3,010 | - | 200.67 |
| 2018-05-30 | - | - | - | 3,010 | - | 200.67 |
| 2018-05-29 | 3,095 | 3,095 | 3,000 | 3,010 | 900 | 200.67 |
| 2018-05-28 | 3,445 | 3,445 | 3,075 | 3,095 | 1,500 | 206.33 |
| 2018-05-25 | 3,245 | 3,245 | 3,245 | 3,245 | 200 | 216.33 |
| 2018-05-24 | - | - | - | 3,150 | - | 210 |
| 2018-05-23 | 3,150 | 3,150 | 3,150 | 3,150 | 300 | 210 |
| 2018-05-22 | - | - | - | 3,150 | - | 210 |
| 2018-05-21 | 3,160 | 3,165 | 3,150 | 3,150 | 1,600 | 210 |
| 2018-05-18 | 3,290 | 3,290 | 3,170 | 3,180 | 700 | 212 |
| 2018-05-17 | 3,150 | 3,150 | 3,105 | 3,150 | 1,200 | 210 |
| 2018-05-16 | 3,610 | 3,610 | 3,155 | 3,195 | 2,700 | 213 |
| 2018-05-15 | 2,940 | 3,140 | 2,890 | 3,050 | 4,700 | 203.33 |
| 2018-05-14 | 3,685 | 3,685 | 3,500 | 3,500 | 800 | 233.33 |
| 2018-05-11 | 3,685 | 3,685 | 3,685 | 3,685 | 100 | 245.67 |
| 2018-05-10 | - | - | - | 3,685 | - | 245.67 |
| 2018-05-09 | 3,800 | 3,895 | 3,685 | 3,685 | 1,200 | 245.67 |
| 2018-05-08 | 3,800 | 3,800 | 3,800 | 3,800 | 500 | 253.33 |
| 2018-05-07 | 3,705 | 3,800 | 3,705 | 3,800 | 200 | 253.33 |
| 2018-05-02 | 3,805 | 3,840 | 3,805 | 3,840 | 200 | 256 |
| 2018-05-01 | 3,880 | 3,880 | 3,880 | 3,880 | 300 | 258.67 |
| 2018-04-27 | 3,880 | 3,880 | 3,880 | 3,880 | 500 | 258.67 |
| 2018-04-26 | 3,895 | 3,895 | 3,880 | 3,880 | 700 | 258.67 |
| 2018-04-25 | 3,850 | 3,950 | 3,850 | 3,880 | 3,700 | 258.67 |
| 2018-04-24 | 3,785 | 3,845 | 3,785 | 3,810 | 900 | 254 |
| 2018-04-23 | 3,770 | 3,800 | 3,770 | 3,775 | 1,500 | 251.67 |
| 2018-04-20 | 3,895 | 3,895 | 3,755 | 3,755 | 800 | 250.33 |
| 2018-04-19 | 3,715 | 3,740 | 3,715 | 3,735 | 1,300 | 249 |
| 2018-04-18 | 3,895 | 3,900 | 3,895 | 3,895 | 1,300 | 259.67 |
| 2018-04-17 | 3,700 | 3,960 | 3,700 | 3,895 | 5,000 | 259.67 |
| 2018-04-16 | 3,730 | 3,800 | 3,730 | 3,730 | 300 | 248.67 |
| 2018-04-13 | 3,640 | 3,725 | 3,640 | 3,725 | 800 | 248.33 |
| 2018-04-12 | 3,780 | 3,780 | 3,780 | 3,780 | 1,100 | 252 |
| 2018-04-11 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 252 |
| 2018-04-10 | 3,770 | 3,770 | 3,770 | 3,770 | 300 | 251.33 |
| 2018-04-09 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 253.33 |
| 2018-04-06 | 3,745 | 3,755 | 3,745 | 3,755 | 200 | 250.33 |
| 2018-04-05 | 3,865 | 3,865 | 3,720 | 3,720 | 400 | 248 |
| 2018-04-04 | 3,875 | 4,150 | 3,870 | 3,870 | 3,200 | 258 |
| 2018-04-03 | 3,890 | 3,890 | 3,680 | 3,875 | 500 | 258.33 |
| 2018-03-30 | 3,700 | 3,980 | 3,650 | 3,970 | 1,000 | 264.67 |
| 2018-03-29 | 3,720 | 3,780 | 3,720 | 3,750 | 1,000 | 250 |
| 2018-03-28 | 3,930 | 3,955 | 3,720 | 3,930 | 2,700 | 262 |
| 2018-03-27 | 4,110 | 4,195 | 4,000 | 4,000 | 1,400 | 266.67 |
| 2018-03-26 | 3,920 | 4,150 | 3,680 | 4,080 | 6,900 | 272 |
| 2018-03-23 | 3,800 | 3,945 | 3,490 | 3,820 | 6,300 | 254.67 |
| 2018-03-22 | 3,840 | 4,025 | 3,820 | 3,985 | 8,200 | 265.67 |
| 2018-03-20 | 3,545 | 3,860 | 3,545 | 3,800 | 13,100 | 253.33 |
| 2018-03-19 | 3,175 | 3,810 | 3,175 | 3,545 | 21,500 | 236.33 |
| 2018-03-16 | 3,350 | 3,350 | 3,000 | 3,175 | 23,800 | 211.67 |
| 2018-03-15 | 3,545 | 3,545 | 3,365 | 3,365 | 8,500 | 224.33 |
| 2018-03-14 | 4,060 | 4,060 | 3,575 | 3,615 | 9,200 | 241 |
| 2018-03-13 | 4,300 | 4,300 | 3,850 | 4,065 | 9,600 | 271 |
| 2018-03-12 | 4,000 | 4,425 | 3,900 | 4,350 | 13,400 | 290 |
| 2018-03-09 | 3,655 | 4,150 | 3,655 | 4,070 | 17,000 | 271.33 |
| 2018-03-08 | 3,650 | 3,695 | 3,465 | 3,605 | 10,300 | 240.33 |
| 2018-03-07 | 3,075 | 3,775 | 2,986 | 3,660 | 13,400 | 244 |
| 2018-03-06 | 2,976 | 3,110 | 2,976 | 3,080 | 3,500 | 205.33 |
| 2018-03-05 | 3,005 | 3,020 | 2,901 | 2,962 | 6,000 | 197.47 |
| 2018-03-02 | 2,929 | 3,070 | 2,720 | 3,070 | 7,900 | 204.67 |
| 2018-03-01 | 2,900 | 2,950 | 2,900 | 2,929 | 3,100 | 195.27 |
| 2018-02-28 | 2,780 | 2,900 | 2,776 | 2,900 | 6,900 | 193.33 |
| 2018-02-27 | 2,760 | 2,800 | 2,710 | 2,780 | 800 | 185.33 |
| 2018-02-26 | 2,793 | 2,822 | 2,710 | 2,754 | 3,100 | 183.60 |
| 2018-02-23 | 2,763 | 2,799 | 2,693 | 2,693 | 4,000 | 179.53 |
| 2018-02-22 | 2,852 | 2,910 | 2,750 | 2,838 | 8,100 | 189.20 |
| 2018-02-21 | 3,430 | 3,580 | 2,930 | 2,952 | 40,900 | 196.80 |
| 2018-02-20 | 3,290 | 3,290 | 3,215 | 3,290 | 18,300 | 219.33 |
| 2018-02-19 | 2,487 | 2,787 | 2,487 | 2,787 | 8,000 | 185.80 |
| 2018-02-16 | 2,240 | 2,337 | 2,240 | 2,287 | 400 | 152.47 |
| 2018-02-15 | 2,340 | 2,340 | 2,340 | 2,340 | 200 | 156 |
| 2018-02-09 | 2,332 | 2,355 | 2,332 | 2,340 | 1,300 | 156 |
| 2018-02-08 | 2,330 | 2,332 | 2,330 | 2,332 | 300 | 155.47 |
| 2018-02-07 | 2,355 | 2,356 | 2,353 | 2,353 | 700 | 156.87 |
| 2018-02-06 | 2,490 | 2,490 | 2,353 | 2,353 | 2,800 | 156.87 |
| 2018-02-05 | 2,538 | 2,588 | 2,538 | 2,585 | 1,300 | 172.33 |
| 2018-02-02 | 2,688 | 2,688 | 2,688 | 2,688 | 1,100 | 179.20 |
| 2018-02-01 | 2,781 | 2,781 | 2,688 | 2,688 | 700 | 179.20 |
| 2018-01-31 | 2,821 | 2,821 | 2,781 | 2,781 | 700 | 185.40 |
| 2018-01-30 | 2,822 | 2,873 | 2,822 | 2,871 | 500 | 191.40 |
| 2018-01-29 | 2,806 | 2,822 | 2,806 | 2,822 | 1,000 | 188.13 |
| 2018-01-26 | 2,888 | 2,900 | 2,866 | 2,885 | 3,000 | 192.33 |
| 2018-01-25 | 2,801 | 2,840 | 2,755 | 2,838 | 1,400 | 189.20 |
| 2018-01-24 | 2,851 | 2,868 | 2,835 | 2,840 | 2,100 | 189.33 |
| 2018-01-23 | 2,854 | 2,930 | 2,854 | 2,901 | 2,000 | 193.40 |
| 2018-01-22 | 2,830 | 2,858 | 2,830 | 2,832 | 1,300 | 188.80 |
| 2018-01-19 | 2,900 | 2,900 | 2,819 | 2,829 | 2,800 | 188.60 |
| 2018-01-18 | 3,055 | 3,055 | 2,900 | 2,900 | 5,500 | 193.33 |
| 2018-01-17 | 3,005 | 3,005 | 2,940 | 2,951 | 4,600 | 196.73 |
| 2018-01-16 | 3,305 | 3,305 | 3,015 | 3,015 | 13,500 | 201 |
| 2018-01-15 | 3,935 | 3,935 | 3,345 | 3,345 | 14,400 | 223 |
| 2018-01-12 | 4,470 | 4,470 | 3,970 | 4,040 | 23,200 | 269.33 |
| 2018-01-11 | 3,350 | 3,875 | 3,325 | 3,775 | 26,700 | 251.67 |
| 2018-01-10 | 2,900 | 3,350 | 2,900 | 3,245 | 26,900 | 216.33 |
| 2018-01-09 | 2,638 | 2,900 | 2,638 | 2,850 | 3,200 | 190 |
| 2018-01-05 | 2,594 | 2,625 | 2,494 | 2,625 | 7,000 | 175 |
| 2018-01-04 | 2,569 | 2,600 | 2,400 | 2,599 | 3,400 | 173.27 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2021-12-29]1株→5株
