2402 (株)アマナの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,490	2,600	2,390	2,600	84,900	2,600
2004-12-29	2,305	2,480	2,285	2,480	98,900	2,480
2004-12-28	2,100	2,250	2,100	2,250	36,800	2,250
2004-12-27	2,100	2,140	2,075	2,110	30,100	2,110
2004-12-24	2,085	2,150	2,010	2,105	40,600	2,105
2004-12-22	2,180	2,180	2,060	2,110	51,600	2,110
2004-12-21	2,025	2,170	2,025	2,160	81,900	2,160
2004-12-20	2,020	2,070	1,999	2,015	55,800	2,015
2004-12-17	1,900	2,040	1,900	2,020	56,500	2,020
2004-12-16	1,900	1,900	1,850	1,860	22,200	1,860
2004-12-15	1,990	2,000	1,900	1,900	23,600	1,900
2004-12-14	2,040	2,040	1,920	1,985	25,900	1,985
2004-12-13	2,050	2,160	2,015	2,070	50,500	2,070
2004-12-10	1,950	2,020	1,929	2,010	59,700	2,010
2004-12-09	1,894	1,950	1,880	1,895	54,000	1,895
2004-12-08	1,750	1,878	1,727	1,865	48,100	1,865
2004-12-07	1,822	1,835	1,765	1,805	40,500	1,805
2004-12-06	1,880	1,900	1,811	1,849	19,000	1,849
2004-12-03	1,931	1,939	1,887	1,889	29,700	1,889
2004-12-02	1,931	1,979	1,890	1,890	20,700	1,890
2004-12-01	1,950	1,950	1,890	1,920	30,800	1,920
2004-11-30	1,900	1,980	1,860	1,970	40,100	1,970
2004-11-29	2,140	2,140	1,980	2,000	28,800	2,000
2004-11-26	2,215	2,215	2,110	2,130	24,000	2,130
2004-11-25	2,130	2,200	2,070	2,180	33,300	2,180
2004-11-24	2,200	2,250	2,155	2,155	12,300	2,155
2004-11-22	2,100	2,340	2,080	2,200	20,100	2,200
2004-11-19	2,500	2,500	2,375	2,380	6,600	2,380
2004-11-18	2,700	2,700	2,600	2,640	2,500	2,640
2004-11-17	2,690	2,710	2,640	2,700	4,700	2,700
2004-11-16	2,750	2,750	2,650	2,710	3,100	2,710
2004-11-15	2,720	2,750	2,660	2,750	6,500	2,750
2004-11-12	2,580	2,600	2,500	2,600	2,100	2,600
2004-11-11	2,450	2,600	2,450	2,580	6,900	2,580
2004-11-10	2,360	2,445	2,340	2,445	3,000	2,445
2004-11-09	2,365	2,400	2,350	2,350	1,700	2,350
2004-11-08	2,440	2,470	2,410	2,410	3,000	2,410
2004-11-05	2,480	2,570	2,435	2,435	2,300	2,435
2004-11-04	2,525	2,525	2,450	2,450	3,900	2,450
2004-11-02	2,600	2,630	2,510	2,510	800	2,510
2004-11-01	2,600	2,600	2,600	2,600	300	2,600
2004-10-29	2,700	2,700	2,650	2,680	1,300	2,680
2004-10-28	2,650	2,730	2,610	2,720	2,000	2,720
2004-10-27	2,635	2,675	2,600	2,600	700	2,600
2004-10-26	2,720	2,720	2,560	2,585	1,200	2,585
2004-10-25	2,650	2,650	2,580	2,600	2,200	2,600
2004-10-22	2,760	2,760	2,670	2,735	2,700	2,735
2004-10-21	2,810	2,860	2,795	2,795	6,000	2,795
2004-10-20	2,800	2,810	2,735	2,800	2,900	2,800
2004-10-19	2,670	2,760	2,670	2,760	2,500	2,760
2004-10-18	2,805	2,820	2,700	2,710	2,400	2,710
2004-10-15	2,630	2,820	2,610	2,760	2,500	2,760
2004-10-14	2,780	2,780	2,600	2,650	2,100	2,650
2004-10-13	2,655	2,740	2,655	2,740	1,200	2,740
2004-10-12	2,680	2,720	2,660	2,660	3,000	2,660
2004-10-08	2,660	2,710	2,630	2,680	4,500	2,680
2004-10-07	2,750	2,750	2,705	2,735	3,500	2,735
2004-10-06	2,670	2,845	2,580	2,730	8,400	2,730
2004-10-05	2,750	2,800	2,630	2,700	7,300	2,700
2004-10-04	2,850	3,000	2,710	2,755	23,200	2,755
2004-10-01	2,805	2,835	2,760	2,810	17,500	2,810
2004-09-30	2,695	2,915	2,600	2,780	18,700	2,780
2004-09-29	2,860	2,905	2,650	2,690	6,500	2,690
2004-09-27	3,320	3,320	2,900	2,900	32,000	2,900
2004-09-24	26,500	28,200	26,200	28,200	12,500	2,820
2004-09-22	27,100	27,200	26,510	27,100	11,000	2,710
2004-09-21	28,580	28,580	27,060	27,700	5,800	2,770
2004-09-17	30,050	30,050	28,500	28,600	4,800	2,860
2004-09-16	29,000	31,000	28,600	29,500	6,100	2,950
2004-09-15	31,800	32,000	30,000	30,000	5,200	3,000
2004-09-14	34,100	34,100	33,000	33,000	3,000	3,300
2004-09-13	34,750	35,000	33,800	34,900	1,500	3,490
2004-09-10	34,000	34,750	33,100	34,600	2,300	3,460
2004-09-09	33,600	34,400	33,300	34,400	2,600	3,440
2004-09-08	33,000	34,300	32,600	33,300	3,400	3,330
2004-09-07	33,400	33,400	32,300	32,900	2,900	3,290
2004-09-06	34,300	34,500	32,600	33,000	4,400	3,300
2004-09-03	36,200	36,400	33,600	34,700	5,500	3,470
2004-09-02	36,250	36,750	36,000	36,000	3,000	3,600
2004-09-01	37,250	37,900	36,000	36,000	6,500	3,600
2004-08-31	38,350	38,350	37,200	37,400	2,800	3,740
2004-08-30	39,350	39,350	38,100	38,350	4,200	3,835
2004-08-27	37,500	39,600	37,500	39,500	4,600	3,950
2004-08-26	37,200	38,000	37,100	37,900	2,200	3,790
2004-08-25	37,000	37,000	36,600	36,700	600	3,670
2004-08-24	39,250	39,300	37,000	37,500	1,400	3,750
2004-08-23	36,900	39,400	36,900	39,300	4,200	3,930
2004-08-20	35,500	37,350	34,600	36,500	5,800	3,650
2004-08-19	38,050	38,050	35,900	35,900	4,100	3,590
2004-08-18	38,200	38,800	35,500	37,800	5,400	3,780
2004-08-17	41,000	41,350	38,250	38,600	6,200	3,860
2004-08-16	41,050	41,050	39,100	40,200	10,300	4,020
2004-08-13	40,600	43,400	40,000	41,850	17,500	4,185
2004-08-12	37,800	41,400	37,800	41,400	10,400	4,140
2004-08-11	41,800	41,900	37,000	37,400	17,100	3,740
2004-08-10	38,200	40,600	38,000	40,600	28,200	4,060
2004-08-09	32,400	36,900	32,300	36,600	7,000	3,660
2004-08-06	30,000	34,000	29,600	32,900	5,800	3,290
2004-08-05	34,400	38,500	32,000	32,000	20,700	3,200
2004-08-04	29,600	36,000	28,000	36,000	30,600	3,600
2004-08-03	34,950	34,950	32,000	32,300	6,500	3,230
2004-08-02	39,850	39,850	36,000	36,000	13,000	3,600
2004-07-30	37,100	37,100	33,200	36,250	5,900	3,625
2004-07-29	39,400	39,400	37,000	37,000	4,500	3,700
2004-07-28	40,700	41,400	39,000	41,000	6,000	4,100
2004-07-27	42,700	42,700	38,500	39,100	11,500	3,910
2004-07-26	44,800	45,200	42,050	42,300	5,900	4,230
2004-07-23	46,800	47,700	44,200	45,800	8,000	4,580
2004-07-22	43,900	49,500	43,600	46,400	31,200	4,640
2004-07-21	41,900	45,500	41,000	45,500	22,800	4,550
2004-07-20	43,600	44,400	41,500	41,500	10,100	4,150
2004-07-16	40,300	46,800	40,300	45,500	29,500	4,550
2004-07-15	46,700	47,800	43,500	43,500	8,100	4,350
2004-07-14	50,200	51,000	46,700	47,500	25,000	4,750
2004-07-13	55,200	55,200	51,700	51,700	11,000	5,170
2004-07-12	59,300	60,800	53,500	53,500	17,100	5,350
2004-07-09	53,400	58,300	51,600	58,300	46,800	5,830
2004-07-08	60,200	61,000	53,300	53,300	33,800	5,330
2004-07-07	57,600	63,000	57,600	58,300	68,700	5,830
2004-07-06	73,600	77,600	62,600	62,600	122,100	6,260
2004-07-05	72,600	72,600	72,600	72,600	11,600	7,260
2004-07-02	62,600	67,600	62,400	67,600	129,300	6,760

分割・併合履歴： [2004-09-27]1株→10株

2025年05月
日	月	火	水	木	金	土
				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
« 04月30日

2402 (株)アマナ の時系列データ [2004年度]

2402 (株)アマナの時系列データ [2004年度]