2402 (株)アマナの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,640	2,655	2,620	2,630	11,600	2,630
2005-12-29	2,600	2,670	2,600	2,650	33,400	2,650
2005-12-28	2,470	2,630	2,470	2,630	52,200	2,630
2005-12-27	2,455	2,455	2,435	2,440	17,000	2,440
2005-12-26	2,440	2,480	2,430	2,465	43,700	2,465
2005-12-22	2,430	2,435	2,395	2,415	19,700	2,415
2005-12-21	2,380	2,400	2,360	2,400	33,800	2,400
2005-12-20	2,370	2,375	2,350	2,360	10,600	2,360
2005-12-19	2,380	2,380	2,355	2,375	9,800	2,375
2005-12-16	2,400	2,400	2,355	2,355	16,000	2,355
2005-12-15	2,380	2,380	2,355	2,375	5,600	2,375
2005-12-14	2,390	2,390	2,350	2,375	13,700	2,375
2005-12-13	2,380	2,400	2,360	2,380	13,000	2,380
2005-12-12	2,360	2,410	2,355	2,380	9,200	2,380
2005-12-09	2,330	2,350	2,325	2,350	12,300	2,350
2005-12-08	2,390	2,390	2,330	2,335	10,500	2,335
2005-12-07	2,425	2,430	2,375	2,385	19,700	2,385
2005-12-06	2,480	2,485	2,380	2,420	27,200	2,420
2005-12-05	2,380	2,480	2,375	2,475	39,500	2,475
2005-12-02	2,290	2,380	2,290	2,360	42,100	2,360
2005-12-01	2,255	2,280	2,250	2,280	19,900	2,280
2005-11-30	2,220	2,245	2,220	2,240	7,500	2,240
2005-11-29	2,225	2,255	2,220	2,220	6,400	2,220
2005-11-28	2,250	2,250	2,215	2,225	10,500	2,225
2005-11-25	2,250	2,280	2,240	2,250	15,300	2,250
2005-11-24	2,220	2,235	2,210	2,220	9,800	2,220
2005-11-22	2,235	2,245	2,230	2,235	3,200	2,235
2005-11-21	2,265	2,265	2,220	2,230	10,400	2,230
2005-11-18	2,230	2,230	2,220	2,230	14,400	2,230
2005-11-17	2,240	2,240	2,220	2,235	9,000	2,235
2005-11-16	2,255	2,275	2,235	2,255	7,000	2,255
2005-11-15	2,270	2,270	2,240	2,260	2,800	2,260
2005-11-14	2,235	2,275	2,230	2,275	8,100	2,275
2005-11-11	2,260	2,270	2,225	2,235	4,900	2,235
2005-11-10	2,235	2,265	2,235	2,265	2,500	2,265
2005-11-09	2,255	2,260	2,220	2,225	16,100	2,225
2005-11-08	2,260	2,290	2,255	2,285	14,900	2,285
2005-11-07	2,305	2,320	2,270	2,300	8,800	2,300
2005-11-04	2,310	2,310	2,285	2,300	4,800	2,300
2005-11-02	2,310	2,310	2,285	2,295	4,400	2,295
2005-11-01	2,285	2,310	2,285	2,295	3,300	2,295
2005-10-31	2,295	2,300	2,270	2,295	6,800	2,295
2005-10-28	2,340	2,340	2,260	2,295	14,600	2,295
2005-10-27	2,265	2,275	2,250	2,250	6,500	2,250
2005-10-26	2,260	2,265	2,240	2,250	4,000	2,250
2005-10-25	2,240	2,260	2,225	2,260	1,900	2,260
2005-10-24	2,245	2,250	2,220	2,240	2,600	2,240
2005-10-21	2,295	2,360	2,190	2,240	14,700	2,240
2005-10-20	2,250	2,275	2,235	2,255	6,400	2,255
2005-10-19	2,265	2,295	2,265	2,295	3,900	2,295
2005-10-18	2,340	2,340	2,290	2,295	6,100	2,295
2005-10-17	2,365	2,390	2,290	2,360	11,000	2,360
2005-10-14	2,335	2,345	2,310	2,325	1,300	2,325
2005-10-13	2,300	2,360	2,300	2,355	3,300	2,355
2005-10-12	2,320	2,370	2,270	2,370	13,400	2,370
2005-10-11	2,340	2,350	2,315	2,325	8,700	2,325
2005-10-07	2,260	2,300	2,230	2,260	2,100	2,260
2005-10-06	2,315	2,350	2,250	2,280	6,900	2,280
2005-10-05	2,360	2,360	2,290	2,290	4,100	2,290
2005-10-04	2,360	2,395	2,300	2,320	8,000	2,320
2005-10-03	2,315	2,450	2,315	2,400	8,400	2,400
2005-09-30	2,195	2,280	2,170	2,275	8,000	2,275
2005-09-29	2,255	2,280	2,210	2,210	14,500	2,210
2005-09-28	2,400	2,400	2,290	2,290	5,700	2,290
2005-09-27	2,450	2,450	2,400	2,400	8,400	2,400
2005-09-26	2,480	2,500	2,400	2,450	8,900	2,450
2005-09-22	2,500	2,500	2,475	2,480	15,500	2,480
2005-09-21	2,500	2,530	2,470	2,500	18,000	2,500
2005-09-20	2,500	2,530	2,460	2,470	10,300	2,470
2005-09-16	2,410	2,480	2,405	2,475	24,700	2,475
2005-09-15	2,405	2,410	2,370	2,400	6,900	2,400
2005-09-14	2,380	2,405	2,380	2,405	6,200	2,405
2005-09-13	2,375	2,400	2,375	2,390	3,200	2,390
2005-09-12	2,375	2,450	2,365	2,375	20,300	2,375
2005-09-09	2,320	2,365	2,315	2,350	12,800	2,350
2005-09-08	2,300	2,315	2,290	2,310	10,500	2,310
2005-09-07	2,270	2,280	2,265	2,270	3,100	2,270
2005-09-06	2,270	2,300	2,250	2,300	6,200	2,300
2005-09-05	2,250	2,275	2,250	2,270	8,700	2,270
2005-09-02	2,220	2,270	2,200	2,270	14,800	2,270
2005-09-01	2,230	2,240	2,220	2,225	3,400	2,225
2005-08-31	2,200	2,230	2,190	2,200	3,500	2,200
2005-08-30	2,260	2,260	2,200	2,200	4,900	2,200
2005-08-29	2,200	2,220	2,180	2,220	2,100	2,220
2005-08-26	2,180	2,190	2,160	2,160	3,500	2,160
2005-08-25	2,220	2,250	2,140	2,155	7,000	2,155
2005-08-24	2,255	2,295	2,240	2,260	6,300	2,260
2005-08-23	2,235	2,255	2,230	2,245	3,000	2,245
2005-08-22	2,315	2,315	2,235	2,260	4,100	2,260
2005-08-19	2,300	2,300	2,250	2,295	5,400	2,295
2005-08-18	2,300	2,460	2,300	2,325	29,600	2,325
2005-08-17	2,195	2,240	2,190	2,220	4,200	2,220
2005-08-16	2,160	2,215	2,150	2,165	4,600	2,165
2005-08-15	2,150	2,160	2,115	2,150	5,000	2,150
2005-08-12	2,170	2,180	2,100	2,170	5,200	2,170
2005-08-11	2,175	2,180	2,175	2,180	1,200	2,180
2005-08-10	2,200	2,250	2,160	2,185	2,800	2,185
2005-08-09	2,190	2,250	2,185	2,250	1,100	2,250
2005-08-08	2,110	2,140	2,070	2,100	1,900	2,100
2005-08-05	2,130	2,160	2,130	2,160	2,600	2,160
2005-08-04	2,250	2,250	2,100	2,210	11,200	2,210
2005-08-03	2,290	2,290	2,250	2,250	3,200	2,250
2005-08-02	2,295	2,295	2,270	2,270	1,100	2,270
2005-08-01	2,275	2,285	2,265	2,285	5,000	2,285
2005-07-29	2,310	2,315	2,285	2,300	3,500	2,300
2005-07-28	2,325	2,330	2,300	2,300	2,700	2,300
2005-07-27	2,270	2,300	2,270	2,300	3,300	2,300
2005-07-26	2,320	2,320	2,260	2,265	3,000	2,265
2005-07-25	2,310	2,320	2,280	2,320	1,400	2,320
2005-07-22	2,320	2,320	2,260	2,320	3,400	2,320
2005-07-21	2,325	2,330	2,320	2,320	2,100	2,320
2005-07-20	2,360	2,360	2,300	2,345	8,500	2,345
2005-07-19	2,370	2,370	2,330	2,330	6,100	2,330
2005-07-15	2,315	2,330	2,310	2,330	9,300	2,330
2005-07-14	2,340	2,350	2,325	2,325	6,700	2,325
2005-07-13	2,300	2,310	2,300	2,310	6,900	2,310
2005-07-12	2,335	2,340	2,300	2,310	4,100	2,310
2005-07-11	2,390	2,390	2,300	2,340	4,400	2,340
2005-07-08	2,260	2,300	2,250	2,270	7,000	2,270
2005-07-07	2,260	2,270	2,250	2,250	4,600	2,250
2005-07-06	2,300	2,300	2,260	2,260	3,000	2,260
2005-07-05	2,305	2,315	2,230	2,300	11,000	2,300
2005-07-04	2,300	2,340	2,300	2,340	10,300	2,340
2005-07-01	2,350	2,385	2,335	2,365	13,900	2,365
2005-06-30	2,365	2,365	2,350	2,355	2,500	2,355
2005-06-29	2,400	2,400	2,330	2,380	5,400	2,380
2005-06-28	2,420	2,420	2,360	2,395	5,800	2,395
2005-06-27	2,400	2,405	2,350	2,350	4,800	2,350
2005-06-24	2,350	2,410	2,330	2,385	7,600	2,385
2005-06-23	2,400	2,400	2,370	2,370	9,300	2,370
2005-06-22	2,400	2,415	2,385	2,415	7,800	2,415
2005-06-21	2,425	2,425	2,385	2,405	12,700	2,405
2005-06-20	2,385	2,430	2,385	2,430	12,000	2,430
2005-06-17	2,375	2,390	2,370	2,390	5,100	2,390
2005-06-16	2,405	2,415	2,360	2,395	15,900	2,395
2005-06-15	2,480	2,480	2,410	2,420	9,000	2,420
2005-06-14	2,455	2,480	2,450	2,480	12,700	2,480
2005-06-13	2,390	2,460	2,370	2,440	13,200	2,440
2005-06-10	2,360	2,390	2,345	2,390	15,300	2,390
2005-06-09	2,340	2,375	2,330	2,375	14,200	2,375
2005-06-08	2,355	2,355	2,305	2,345	18,100	2,345
2005-06-07	2,275	2,325	2,270	2,315	14,100	2,315
2005-06-06	2,250	2,330	2,250	2,270	11,700	2,270
2005-06-03	2,300	2,310	2,255	2,290	6,400	2,290
2005-06-02	2,395	2,395	2,280	2,310	19,000	2,310
2005-06-01	2,295	2,360	2,265	2,360	33,200	2,360
2005-05-31	2,180	2,255	2,175	2,255	17,500	2,255
2005-05-30	2,150	2,235	2,150	2,160	16,300	2,160
2005-05-27	2,090	2,210	2,090	2,180	23,200	2,180
2005-05-26	2,100	2,160	2,080	2,100	31,400	2,100
2005-05-25	2,200	2,200	2,115	2,135	19,900	2,135
2005-05-24	2,230	2,260	2,160	2,215	20,300	2,215
2005-05-23	2,340	2,390	2,205	2,260	27,700	2,260
2005-05-20	2,330	2,440	2,310	2,310	24,900	2,310
2005-05-19	2,550	2,600	2,300	2,350	63,600	2,350
2005-05-18	2,970	2,970	2,455	2,500	183,900	2,500
2005-05-17	2,810	2,810	2,760	2,810	117,300	2,810
2005-05-16	2,360	2,410	2,260	2,410	51,500	2,410
2005-05-13	2,045	2,045	2,005	2,010	6,600	2,010
2005-05-12	2,005	2,045	1,992	2,045	9,900	2,045
2005-05-11	2,000	2,020	1,995	2,000	5,800	2,000
2005-05-10	2,020	2,100	2,000	2,005	8,400	2,005
2005-05-09	2,005	2,045	2,000	2,035	10,900	2,035
2005-05-06	1,971	2,010	1,970	2,000	9,300	2,000
2005-05-02	2,000	2,000	1,960	1,970	9,600	1,970
2005-04-28	1,980	2,020	1,980	1,999	6,900	1,999
2005-04-27	2,050	2,050	1,991	1,994	4,900	1,994
2005-04-26	2,100	2,100	2,000	2,030	5,300	2,030
2005-04-25	2,050	2,095	2,050	2,050	2,400	2,050
2005-04-22	2,050	2,120	2,000	2,050	14,200	2,050
2005-04-21	1,986	2,000	1,950	2,000	6,900	2,000
2005-04-20	2,050	2,070	1,960	1,985	10,800	1,985
2005-04-19	2,010	2,050	2,010	2,050	10,000	2,050
2005-04-18	2,050	2,050	2,000	2,010	6,000	2,010
2005-04-15	2,130	2,170	2,100	2,105	10,200	2,105
2005-04-14	2,210	2,210	2,150	2,190	9,700	2,190
2005-04-13	2,255	2,260	2,200	2,235	13,000	2,235
2005-04-12	2,275	2,280	2,250	2,280	4,200	2,280
2005-04-11	2,330	2,330	2,260	2,275	10,600	2,275
2005-04-08	2,365	2,380	2,330	2,330	3,300	2,330
2005-04-07	2,410	2,410	2,330	2,350	6,600	2,350
2005-04-06	2,300	2,410	2,300	2,410	10,900	2,410
2005-04-05	2,310	2,315	2,270	2,295	12,400	2,295
2005-04-04	2,345	2,350	2,295	2,330	8,200	2,330
2005-04-01	2,310	2,400	2,310	2,400	8,900	2,400
2005-03-31	2,395	2,400	2,380	2,390	11,600	2,390
2005-03-30	2,470	2,470	2,305	2,325	7,500	2,325
2005-03-29	2,450	2,480	2,440	2,470	12,600	2,470
2005-03-28	2,470	2,470	2,375	2,375	5,300	2,375
2005-03-25	2,480	2,495	2,480	2,480	8,400	2,480
2005-03-24	2,500	2,500	2,475	2,480	1,700	2,480
2005-03-23	2,500	2,500	2,390	2,475	4,000	2,475
2005-03-22	2,510	2,520	2,500	2,500	5,200	2,500
2005-03-18	2,500	2,550	2,500	2,510	4,400	2,510
2005-03-17	2,500	2,500	2,500	2,500	7,000	2,500
2005-03-16	2,520	2,520	2,500	2,520	6,100	2,520
2005-03-15	2,605	2,605	2,520	2,545	7,300	2,545
2005-03-14	2,530	2,595	2,525	2,590	4,800	2,590
2005-03-11	2,500	2,525	2,450	2,525	7,400	2,525
2005-03-10	2,505	2,505	2,500	2,500	4,100	2,500
2005-03-09	2,495	2,505	2,490	2,505	13,600	2,505
2005-03-08	2,505	2,545	2,500	2,505	11,500	2,505
2005-03-07	2,505	2,535	2,495	2,530	35,000	2,530
2005-03-04	2,420	2,495	2,390	2,495	8,700	2,495
2005-03-03	2,390	2,510	2,370	2,415	23,600	2,415
2005-03-02	2,335	2,350	2,275	2,310	11,300	2,310
2005-03-01	2,450	2,450	2,370	2,415	14,400	2,415
2005-02-28	2,530	2,550	2,430	2,500	12,900	2,500
2005-02-25	2,595	2,630	2,525	2,560	6,100	2,560
2005-02-24	2,715	2,720	2,555	2,635	5,100	2,635
2005-02-23	2,740	2,740	2,680	2,700	26,300	2,700
2005-02-22	2,750	2,760	2,605	2,700	23,800	2,700
2005-02-21	2,640	2,700	2,640	2,685	14,600	2,685
2005-02-18	2,640	2,670	2,600	2,655	4,400	2,655
2005-02-17	2,600	2,600	2,500	2,600	8,800	2,600
2005-02-16	2,690	2,705	2,600	2,600	5,700	2,600
2005-02-15	2,650	2,700	2,640	2,700	7,700	2,700
2005-02-14	2,750	2,750	2,640	2,690	21,800	2,690
2005-02-10	2,830	2,830	2,750	2,800	6,200	2,800
2005-02-09	2,760	2,805	2,720	2,800	11,700	2,800
2005-02-08	2,810	2,815	2,560	2,750	18,400	2,750
2005-02-07	2,900	2,940	2,875	2,880	10,500	2,880
2005-02-04	2,820	2,910	2,820	2,900	11,000	2,900
2005-02-03	2,930	2,935	2,850	2,900	19,500	2,900
2005-02-02	2,880	2,925	2,865	2,925	15,200	2,925
2005-02-01	2,910	2,940	2,810	2,880	30,500	2,880
2005-01-31	2,790	2,940	2,765	2,920	44,700	2,920
2005-01-28	2,795	2,795	2,750	2,750	11,000	2,750
2005-01-27	2,750	2,785	2,660	2,785	20,800	2,785
2005-01-26	2,750	2,760	2,740	2,750	13,400	2,750
2005-01-25	2,770	2,770	2,750	2,760	12,700	2,760
2005-01-24	2,760	2,790	2,750	2,770	12,500	2,770
2005-01-21	2,780	2,780	2,750	2,760	17,500	2,760
2005-01-20	2,755	2,795	2,730	2,795	13,700	2,795
2005-01-19	2,800	2,800	2,740	2,795	24,000	2,795
2005-01-18	2,730	2,835	2,620	2,805	38,800	2,805
2005-01-17	2,760	2,760	2,700	2,730	11,400	2,730
2005-01-14	2,730	2,740	2,700	2,740	33,300	2,740
2005-01-13	2,750	2,750	2,660	2,720	27,500	2,720
2005-01-12	2,770	2,775	2,655	2,765	49,600	2,765
2005-01-11	2,750	2,800	2,720	2,750	54,900	2,750
2005-01-07	2,780	2,795	2,620	2,710	55,500	2,710
2005-01-06	2,650	2,805	2,640	2,795	60,400	2,795
2005-01-05	2,600	2,680	2,570	2,650	60,100	2,650
2005-01-04	2,620	2,630	2,520	2,600	16,400	2,600

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 [2005年度]

2402 (株)アマナの時系列データ [2005年度]