2195 アミタホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,150	2,150	1,662	1,699	149,400	566.33
2021-12-29	2,332	2,340	2,082	2,082	138,000	694
2021-12-28	13,890	14,420	12,750	12,910	15,800	860.67
2021-12-27	14,020	14,390	12,480	13,490	23,500	899.33
2021-12-24	16,040	16,360	14,900	15,010	29,700	1,000.67
2021-12-23	16,280	16,730	13,600	15,640	85,500	1,042.67
2021-12-22	18,000	19,210	14,860	15,480	392,700	1,032
2021-12-21	14,400	16,570	13,260	16,570	256,800	1,104.67
2021-12-20	18,770	20,430	13,570	13,570	346,500	904.67
2021-12-17	17,570	17,570	17,570	17,570	3,800	1,171.33
2021-12-16	11,690	14,570	10,320	14,570	432,700	971.33
2021-12-15	14,170	14,170	11,570	11,570	119,000	771.33
2021-12-14	19,720	21,800	15,110	15,570	239,300	1,038
2021-12-13	17,250	23,650	14,020	18,920	428,300	1,261.33
2021-12-10	13,150	13,150	13,150	13,150	5,400	876.67
2021-12-09	10,150	10,150	10,150	10,150	2,600	676.67
2021-12-08	8,040	8,650	7,200	8,650	96,300	576.67
2021-12-07	6,130	7,150	5,740	7,150	45,100	476.67
2021-12-06	6,300	6,600	6,150	6,150	58,300	410
2021-12-03	10,350	10,350	7,650	7,650	142,800	510
2021-12-02	9,150	9,150	9,150	9,150	2,400	610
2021-12-01	5,910	7,650	5,680	7,650	79,600	510
2021-11-30	4,845	4,845	4,845	4,845	1,400	323
2021-11-29	4,145	4,145	4,145	4,145	900	276.33
2021-11-26	3,500	3,640	3,440	3,445	1,500	229.67
2021-11-25	3,280	3,340	3,280	3,340	700	222.67
2021-11-24	3,380	3,380	3,200	3,210	1,300	214
2021-11-22	3,460	3,460	3,330	3,380	600	225.33
2021-11-19	3,190	3,320	3,190	3,320	2,100	221.33
2021-11-18	3,170	3,195	3,120	3,120	1,600	208
2021-11-17	2,930	2,980	2,930	2,980	200	198.67
2021-11-16	-	-	-	2,925	-	195
2021-11-15	3,015	3,015	2,925	2,925	800	195
2021-11-12	2,900	3,000	2,900	2,961	500	197.40
2021-11-11	3,130	3,130	2,890	2,890	2,500	192.67
2021-11-10	3,175	3,265	3,060	3,265	2,600	217.67
2021-11-09	3,030	3,040	3,030	3,040	400	202.67
2021-11-08	2,995	3,020	2,995	3,020	400	201.33
2021-11-05	2,986	2,995	2,986	2,995	600	199.67
2021-11-04	2,981	2,987	2,980	2,987	400	199.13
2021-11-02	2,980	3,000	2,961	2,965	400	197.67
2021-11-01	2,941	2,941	2,941	2,941	1,000	196.07
2021-10-29	-	-	-	2,941	-	196.07
2021-10-28	2,941	2,941	2,941	2,941	200	196.07
2021-10-27	2,991	2,991	2,991	2,991	100	199.40
2021-10-26	2,941	2,941	2,941	2,941	200	196.07
2021-10-25	2,941	2,941	2,941	2,941	100	196.07
2021-10-22	2,943	2,943	2,943	2,943	500	196.20
2021-10-21	-	-	-	2,951	-	196.73
2021-10-20	3,015	3,015	2,951	2,951	500	196.73
2021-10-19	3,015	3,020	2,950	3,020	500	201.33
2021-10-18	2,921	2,921	2,921	2,921	100	194.73
2021-10-15	-	-	-	2,915	-	194.33
2021-10-14	2,915	2,915	2,915	2,915	200	194.33
2021-10-13	2,940	2,940	2,900	2,915	300	194.33
2021-10-12	2,940	2,940	2,940	2,940	100	196
2021-10-11	-	-	-	2,840	-	189.33
2021-10-08	-	-	-	2,840	-	189.33
2021-10-07	-	-	-	2,840	-	189.33
2021-10-06	-	-	-	2,840	-	189.33
2021-10-05	2,878	2,878	2,840	2,840	2,300	189.33
2021-10-04	-	-	-	2,939	-	195.93
2021-10-01	2,939	2,939	2,939	2,939	100	195.93
2021-09-30	-	-	-	2,900	-	193.33
2021-09-29	2,900	2,900	2,900	2,900	200	193.33
2021-09-28	-	-	-	2,920	-	194.67
2021-09-27	2,950	2,970	2,920	2,920	1,400	194.67
2021-09-24	2,920	2,920	2,920	2,920	300	194.67
2021-09-22	2,920	2,920	2,920	2,920	100	194.67
2021-09-21	2,945	2,945	2,945	2,945	400	196.33
2021-09-17	2,945	2,945	2,945	2,945	100	196.33
2021-09-16	2,945	2,950	2,945	2,945	800	196.33
2021-09-15	-	-	-	2,901	-	193.40
2021-09-14	2,850	2,901	2,850	2,901	600	193.40
2021-09-13	2,831	2,850	2,831	2,850	400	190
2021-09-10	2,898	2,898	2,825	2,825	500	188.33
2021-09-09	2,850	2,898	2,850	2,898	500	193.20
2021-09-08	2,850	2,850	2,850	2,850	500	190
2021-09-07	-	-	-	2,800	-	186.67
2021-09-06	2,800	2,800	2,800	2,800	100	186.67
2021-09-03	2,800	2,800	2,800	2,800	200	186.67
2021-09-02	-	-	-	2,850	-	190
2021-09-01	2,813	2,850	2,813	2,850	900	190
2021-08-31	2,890	2,890	2,890	2,890	1,200	192.67
2021-08-30	2,840	2,900	2,840	2,890	1,000	192.67
2021-08-27	2,800	2,820	2,800	2,820	700	188
2021-08-26	2,793	2,795	2,767	2,795	800	186.33
2021-08-25	2,700	2,700	2,688	2,700	700	180
2021-08-24	2,650	2,700	2,650	2,700	900	180
2021-08-23	2,630	2,630	2,630	2,630	200	175.33
2021-08-20	2,643	2,650	2,643	2,650	700	176.67
2021-08-19	2,649	2,650	2,600	2,600	1,100	173.33
2021-08-18	-	-	-	2,645	-	176.33
2021-08-17	2,645	2,645	2,645	2,645	200	176.33
2021-08-16	2,627	2,627	2,610	2,610	200	174
2021-08-13	2,600	2,634	2,590	2,590	800	172.67
2021-08-12	2,710	2,710	2,540	2,600	4,400	173.33
2021-08-11	2,595	2,710	2,595	2,710	1,600	180.67
2021-08-10	2,695	2,696	2,518	2,601	1,600	173.40
2021-08-06	2,780	2,780	2,600	2,600	3,800	173.33
2021-08-05	3,010	3,100	2,800	2,830	5,800	188.67
2021-08-04	2,830	2,860	2,830	2,860	900	190.67
2021-08-03	2,826	2,826	2,826	2,826	100	188.40
2021-08-02	2,850	2,850	2,800	2,810	400	187.33
2021-07-30	2,812	2,839	2,806	2,839	700	189.27
2021-07-29	2,786	2,877	2,786	2,862	2,300	190.80
2021-07-28	2,787	2,787	2,733	2,751	1,200	183.40
2021-07-27	2,825	2,883	2,790	2,813	5,800	187.53
2021-07-26	2,848	2,849	2,800	2,800	1,000	186.67
2021-07-21	2,829	2,829	2,829	2,829	100	188.60
2021-07-20	2,800	2,800	2,800	2,800	200	186.67
2021-07-19	2,850	2,850	2,850	2,850	100	190
2021-07-16	2,850	2,850	2,850	2,850	500	190
2021-07-15	2,850	2,850	2,850	2,850	100	190
2021-07-14	-	-	-	2,825	-	188.33
2021-07-13	-	-	-	2,825	-	188.33
2021-07-12	2,825	2,825	2,809	2,825	600	188.33
2021-07-09	2,828	2,828	2,828	2,828	100	188.53
2021-07-08	2,801	2,801	2,800	2,800	300	186.67
2021-07-07	2,810	2,810	2,810	2,810	100	187.33
2021-07-06	-	-	-	2,805	-	187
2021-07-05	2,805	2,805	2,795	2,805	600	187
2021-07-02	-	-	-	2,816	-	187.73
2021-07-01	2,901	2,901	2,816	2,816	500	187.73
2021-06-30	-	-	-	2,801	-	186.73
2021-06-29	2,801	2,801	2,801	2,801	300	186.73
2021-06-28	2,850	2,874	2,850	2,874	500	191.60
2021-06-25	-	-	-	2,850	-	190
2021-06-24	-	-	-	2,850	-	190
2021-06-23	2,900	2,900	2,850	2,850	200	190
2021-06-22	-	-	-	2,930	-	195.33
2021-06-21	2,930	2,930	2,930	2,930	100	195.33
2021-06-18	2,980	2,980	2,930	2,930	200	195.33
2021-06-17	-	-	-	2,980	-	198.67
2021-06-16	-	-	-	2,980	-	198.67
2021-06-15	-	-	-	2,980	-	198.67
2021-06-14	-	-	-	2,980	-	198.67
2021-06-11	2,980	2,980	2,980	2,980	100	198.67
2021-06-10	2,960	2,960	2,930	2,930	200	195.33
2021-06-09	-	-	-	2,960	-	197.33
2021-06-08	-	-	-	2,960	-	197.33
2021-06-07	-	-	-	2,960	-	197.33
2021-06-04	-	-	-	2,960	-	197.33
2021-06-03	-	-	-	2,960	-	197.33
2021-06-02	-	-	-	2,960	-	197.33
2021-06-01	-	-	-	2,960	-	197.33
2021-05-31	2,960	2,960	2,960	2,960	400	197.33
2021-05-28	-	-	-	2,960	-	197.33
2021-05-27	-	-	-	2,960	-	197.33
2021-05-26	2,960	2,960	2,960	2,960	200	197.33
2021-05-25	2,830	2,860	2,830	2,860	300	190.67
2021-05-24	2,830	2,880	2,830	2,880	200	192
2021-05-21	-	-	-	2,880	-	192
2021-05-20	-	-	-	2,880	-	192
2021-05-19	2,880	2,880	2,880	2,880	100	192
2021-05-18	2,985	2,985	2,980	2,980	300	198.67
2021-05-17	2,935	2,935	2,807	2,885	400	192.33
2021-05-14	3,075	3,075	3,075	3,075	100	205
2021-05-13	2,985	3,005	2,985	3,005	400	200.33
2021-05-12	-	-	-	2,835	-	189
2021-05-11	2,835	2,835	2,835	2,835	500	189
2021-05-10	-	-	-	3,005	-	200.33
2021-05-07	3,005	3,005	3,005	3,005	100	200.33
2021-05-06	-	-	-	3,070	-	204.67
2021-04-30	-	-	-	3,070	-	204.67
2021-04-28	-	-	-	3,070	-	204.67
2021-04-27	3,010	3,070	3,010	3,070	300	204.67
2021-04-26	3,010	3,010	3,010	3,010	400	200.67
2021-04-23	2,860	2,860	2,860	2,860	100	190.67
2021-04-22	2,855	2,855	2,855	2,855	100	190.33
2021-04-21	3,105	3,105	2,900	2,905	900	193.67
2021-04-20	2,850	3,040	2,850	3,040	700	202.67
2021-04-19	2,900	2,900	2,900	2,900	100	193.33
2021-04-16	2,850	2,850	2,850	2,850	200	190
2021-04-15	2,860	2,860	2,815	2,815	300	187.67
2021-04-14	2,860	2,860	2,860	2,860	100	190.67
2021-04-13	2,855	2,860	2,855	2,860	400	190.67
2021-04-12	-	-	-	2,900	-	193.33
2021-04-09	2,900	2,900	2,881	2,900	600	193.33
2021-04-08	2,971	2,971	2,930	2,930	1,800	195.33
2021-04-07	3,145	3,145	2,955	2,955	5,600	197
2021-04-06	3,790	4,000	3,285	3,285	12,800	219
2021-04-05	3,300	3,300	3,300	3,300	200	220
2021-04-02	-	-	-	3,275	-	218.33
2021-04-01	-	-	-	3,275	-	218.33
2021-03-31	-	-	-	3,275	-	218.33
2021-03-30	-	-	-	3,275	-	218.33
2021-03-29	-	-	-	3,275	-	218.33
2021-03-26	3,275	3,275	3,275	3,275	200	218.33
2021-03-25	3,295	3,295	3,295	3,295	100	219.67
2021-03-24	-	-	-	3,250	-	216.67
2021-03-23	-	-	-	3,250	-	216.67
2021-03-22	-	-	-	3,250	-	216.67
2021-03-19	3,200	3,250	3,200	3,250	300	216.67
2021-03-18	-	-	-	3,150	-	210
2021-03-17	3,150	3,150	3,150	3,150	100	210
2021-03-16	3,045	3,045	3,045	3,045	100	203
2021-03-15	3,050	3,050	3,050	3,050	100	203.33
2021-03-12	-	-	-	3,040	-	202.67
2021-03-11	3,040	3,100	3,040	3,040	3,300	202.67
2021-03-10	3,040	3,040	3,040	3,040	500	202.67
2021-03-09	3,040	3,050	3,040	3,040	3,000	202.67
2021-03-08	2,999	2,999	2,999	2,999	100	199.93
2021-03-05	-	-	-	2,995	-	199.67
2021-03-04	-	-	-	2,995	-	199.67
2021-03-03	-	-	-	2,995	-	199.67
2021-03-02	-	-	-	2,995	-	199.67
2021-03-01	-	-	-	2,995	-	199.67
2021-02-26	2,995	2,995	2,995	2,995	400	199.67
2021-02-25	2,995	2,995	2,995	2,995	100	199.67
2021-02-24	-	-	-	2,995	-	199.67
2021-02-22	-	-	-	2,995	-	199.67
2021-02-19	-	-	-	2,995	-	199.67
2021-02-18	2,964	2,995	2,964	2,995	400	199.67
2021-02-17	2,850	2,864	2,850	2,864	200	190.93
2021-02-16	2,900	2,900	2,900	2,900	200	193.33
2021-02-15	2,990	2,990	2,990	2,990	100	199.33
2021-02-12	2,990	2,990	2,990	2,990	200	199.33
2021-02-10	-	-	-	2,990	-	199.33
2021-02-09	2,990	2,990	2,990	2,990	100	199.33
2021-02-08	-	-	-	2,990	-	199.33
2021-02-05	-	-	-	2,990	-	199.33
2021-02-04	-	-	-	2,990	-	199.33
2021-02-03	-	-	-	2,990	-	199.33
2021-02-02	-	-	-	2,990	-	199.33
2021-02-01	-	-	-	2,990	-	199.33
2021-01-29	-	-	-	2,990	-	199.33
2021-01-28	-	-	-	2,990	-	199.33
2021-01-27	2,990	2,990	2,990	2,990	200	199.33
2021-01-26	2,990	2,990	2,990	2,990	200	199.33
2021-01-25	2,979	2,999	2,979	2,999	300	199.93
2021-01-22	-	-	-	2,930	-	195.33
2021-01-21	2,930	2,930	2,930	2,930	200	195.33
2021-01-20	3,000	3,000	2,930	2,930	400	195.33
2021-01-19	-	-	-	3,000	-	200
2021-01-18	-	-	-	3,000	-	200
2021-01-15	3,000	3,000	3,000	3,000	100	200
2021-01-14	-	-	-	3,000	-	200
2021-01-13	-	-	-	3,000	-	200
2021-01-12	-	-	-	3,000	-	200
2021-01-08	-	-	-	3,000	-	200
2021-01-07	-	-	-	3,000	-	200
2021-01-06	-	-	-	3,000	-	200
2021-01-05	3,000	3,000	3,000	3,000	100	200
2021-01-04	-	-	-	2,970	-	198

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