2402 (株)アマナの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	612	616	600	612	7,100	612
2007-12-27	616	618	592	592	12,000	592
2007-12-26	647	647	605	616	9,700	616
2007-12-25	669	669	604	632	20,200	632
2007-12-21	682	692	681	690	20,400	690
2007-12-20	690	690	673	674	9,300	674
2007-12-19	682	692	673	690	5,200	690
2007-12-18	677	688	672	672	8,300	672
2007-12-17	694	699	682	683	8,900	683
2007-12-14	696	696	690	695	1,300	695
2007-12-13	687	692	679	692	17,100	692
2007-12-12	694	694	677	683	6,100	683
2007-12-11	674	700	670	700	13,700	700
2007-12-10	666	670	665	670	1,400	670
2007-12-07	676	676	646	666	6,000	666
2007-12-06	685	685	661	666	3,900	666
2007-12-05	651	665	647	665	5,100	665
2007-12-04	635	657	635	657	4,000	657
2007-12-03	653	653	635	637	3,900	637
2007-11-30	640	640	632	637	4,300	637
2007-11-29	656	658	635	640	5,700	640
2007-11-28	640	647	625	646	7,800	646
2007-11-27	623	640	623	640	2,000	640
2007-11-26	620	632	620	632	3,000	632
2007-11-22	619	626	612	614	5,700	614
2007-11-21	616	627	616	623	4,200	623
2007-11-20	626	680	615	622	13,400	622
2007-11-19	639	639	621	630	600	630
2007-11-16	616	634	610	634	10,100	634
2007-11-15	645	645	623	625	8,300	625
2007-11-14	603	660	600	644	16,500	644
2007-11-13	601	627	600	613	5,500	613
2007-11-12	609	615	600	605	12,200	605
2007-11-09	622	638	621	623	7,400	623
2007-11-08	610	620	601	612	5,100	612
2007-11-07	615	655	599	601	10,500	601
2007-11-06	648	700	619	622	35,800	622
2007-11-05	600	639	597	639	12,100	639
2007-11-02	602	607	591	606	7,300	606
2007-11-01	600	604	589	592	18,300	592
2007-10-31	571	599	571	586	32,200	586
2007-10-30	601	620	599	601	29,300	601
2007-10-29	661	669	629	633	22,300	633
2007-10-26	710	710	651	686	54,300	686
2007-10-25	681	737	671	708	47,500	708
2007-10-24	650	670	648	661	20,200	661
2007-10-23	662	679	647	652	32,700	652
2007-10-22	630	660	611	642	37,500	642
2007-10-19	650	669	635	642	33,600	642
2007-10-18	622	654	622	650	33,600	650
2007-10-17	555	647	520	612	87,200	612
2007-10-16	685	685	585	585	142,100	585
2007-10-15	635	685	630	685	130,000	685
2007-10-12	550	630	538	625	66,600	625
2007-10-11	488	559	485	558	54,700	558
2007-10-10	497	499	485	488	27,200	488
2007-10-09	464	502	464	497	35,100	497
2007-10-05	460	469	460	464	27,700	464
2007-10-04	454	469	439	466	37,000	466
2007-10-03	438	455	429	454	47,800	454
2007-10-02	425	444	406	433	62,400	433
2007-10-01	430	445	420	445	78,400	445
2007-09-28	394	440	390	392	117,000	392
2007-09-27	380	385	355	373	116,200	373
2007-09-26	311	388	311	388	106,100	388
2007-09-25	312	320	301	308	75,900	308
2007-09-21	280	295	275	282	30,000	282
2007-09-20	271	283	268	280	25,300	280
2007-09-19	280	283	270	277	23,300	277
2007-09-18	285	286	273	275	21,900	275
2007-09-14	280	290	271	286	49,200	286
2007-09-13	289	289	270	270	24,300	270
2007-09-12	290	300	286	291	31,600	291
2007-09-11	310	310	295	300	38,800	300
2007-09-10	328	328	307	309	27,300	309
2007-09-07	350	350	330	331	19,700	331
2007-09-06	350	350	340	350	9,500	350
2007-09-05	360	363	345	347	19,400	347
2007-09-04	348	357	343	355	16,600	355
2007-09-03	365	369	353	357	33,400	357
2007-08-31	370	370	355	361	16,900	361
2007-08-30	369	370	358	360	24,700	360
2007-08-29	399	399	366	367	37,500	367
2007-08-28	405	405	398	398	27,500	398
2007-08-27	408	414	402	403	29,900	403
2007-08-24	410	410	401	401	31,400	401
2007-08-23	410	410	398	400	59,600	400
2007-08-22	403	415	402	406	36,500	406
2007-08-21	404	432	400	407	44,400	407
2007-08-20	500	500	440	444	47,600	444
2007-08-17	500	504	499	499	29,500	499
2007-08-16	590	599	570	599	10,900	599
2007-08-15	650	650	640	640	300	640
2007-08-14	650	670	650	670	900	670
2007-08-13	668	670	657	670	600	670
2007-08-10	672	672	637	668	9,200	668
2007-08-09	702	712	669	671	15,300	671
2007-08-08	719	719	718	718	1,100	718
2007-08-07	735	739	729	738	2,200	738
2007-08-06	693	727	693	725	3,800	725
2007-08-03	738	740	737	738	1,000	738
2007-08-02	722	738	718	738	5,800	738
2007-08-01	744	746	744	744	5,000	744
2007-07-31	744	748	740	740	5,100	740
2007-07-30	740	744	735	744	8,800	744
2007-07-27	715	736	715	730	6,600	730
2007-07-26	744	744	736	744	5,500	744
2007-07-25	729	744	720	744	5,500	744
2007-07-24	711	726	710	721	7,700	721
2007-07-23	726	726	712	718	1,200	718
2007-07-20	701	733	701	733	8,100	733
2007-07-19	718	718	716	716	700	716
2007-07-18	720	728	702	728	3,600	728
2007-07-17	711	721	710	712	6,600	712
2007-07-13	749	749	719	740	4,200	740
2007-07-12	731	731	720	723	2,000	723
2007-07-11	735	735	732	732	600	732
2007-07-10	731	745	731	745	1,900	745
2007-07-09	755	755	740	748	4,500	748
2007-07-06	744	744	740	740	600	740
2007-07-05	740	761	737	744	4,700	744
2007-07-04	747	766	735	741	6,400	741
2007-07-03	735	787	730	751	7,800	751
2007-07-02	735	744	730	734	5,000	734
2007-06-29	746	748	723	728	7,300	728
2007-06-28	755	755	741	741	8,000	741
2007-06-27	759	759	721	730	12,500	730
2007-06-26	810	810	761	772	6,600	772
2007-06-25	817	817	809	809	14,100	809
2007-06-22	800	823	785	820	2,800	820
2007-06-21	800	800	792	792	4,200	792
2007-06-20	839	839	807	820	5,800	820
2007-06-19	830	838	830	833	5,400	833
2007-06-18	820	829	820	829	10,600	829
2007-06-15	765	785	764	785	9,300	785
2007-06-14	730	765	730	765	5,400	765
2007-06-13	726	727	718	720	2,800	720
2007-06-12	749	756	733	756	2,600	756
2007-06-11	755	755	752	753	1,200	753
2007-06-08	761	775	748	765	2,400	765
2007-06-07	774	780	770	780	2,600	780
2007-06-06	764	768	763	768	3,300	768
2007-06-05	759	764	750	764	2,500	764
2007-06-04	758	761	750	760	4,000	760
2007-06-01	746	758	720	758	8,400	758
2007-05-31	758	758	736	736	4,800	736
2007-05-30	726	775	710	768	6,600	768
2007-05-29	710	736	697	725	3,900	725
2007-05-28	710	710	710	710	4,000	710
2007-05-25	711	711	698	700	10,400	700
2007-05-24	749	750	720	728	7,000	728
2007-05-23	749	760	748	748	12,100	748
2007-05-22	762	762	750	751	2,700	751
2007-05-21	750	759	750	754	3,600	754
2007-05-18	760	760	750	752	5,000	752
2007-05-17	762	773	755	769	4,300	769
2007-05-16	755	772	750	772	3,200	772
2007-05-15	760	760	749	750	12,100	750
2007-05-14	777	778	762	762	7,100	762
2007-05-11	790	799	776	777	1,500	777
2007-05-10	770	782	770	780	1,100	780
2007-05-09	788	788	779	779	4,100	779
2007-05-08	807	807	781	789	3,300	789
2007-05-07	805	810	805	807	3,700	807
2007-05-02	780	799	780	799	5,700	799
2007-05-01	804	804	764	800	8,400	800
2007-04-27	736	774	736	774	5,700	774
2007-04-26	742	754	740	744	14,000	744
2007-04-25	780	780	750	751	27,000	751
2007-04-24	798	798	727	750	33,400	750
2007-04-23	892	892	807	811	17,500	811
2007-04-20	920	920	900	907	8,400	907
2007-04-19	930	938	920	930	16,600	930
2007-04-18	935	946	935	940	6,200	940
2007-04-17	940	952	937	948	4,800	948
2007-04-16	952	952	931	949	14,900	949
2007-04-13	955	965	950	964	7,700	964
2007-04-12	954	957	951	957	1,800	957
2007-04-11	958	958	940	953	5,500	953
2007-04-10	960	962	950	959	8,700	959
2007-04-09	948	953	948	951	9,700	951
2007-04-06	930	958	930	958	6,300	958
2007-04-05	929	930	921	930	8,500	930
2007-04-04	931	931	911	930	14,300	930
2007-04-03	938	945	935	935	5,900	935
2007-04-02	951	956	930	940	8,800	940
2007-03-30	975	975	956	967	14,200	967
2007-03-29	987	990	985	985	6,200	985
2007-03-28	995	995	975	987	4,100	987
2007-03-27	978	985	975	976	4,500	976
2007-03-26	1,001	1,001	990	996	11,400	996
2007-03-23	1,005	1,006	1,001	1,001	14,800	1,001
2007-03-22	1,015	1,015	1,007	1,007	1,600	1,007
2007-03-20	1,006	1,015	1,004	1,012	1,200	1,012
2007-03-19	1,019	1,020	1,002	1,012	4,900	1,012
2007-03-16	1,006	1,025	1,003	1,025	6,500	1,025
2007-03-15	1,004	1,010	1,000	1,000	2,400	1,000
2007-03-14	1,000	1,022	1,000	1,002	6,700	1,002
2007-03-13	1,019	1,019	1,006	1,010	2,100	1,010
2007-03-12	1,003	1,025	1,001	1,020	4,700	1,020
2007-03-09	1,010	1,027	1,010	1,019	1,500	1,019
2007-03-08	1,020	1,020	1,002	1,020	3,100	1,020
2007-03-07	1,006	1,026	1,004	1,015	3,900	1,015
2007-03-06	1,000	1,025	993	1,025	8,500	1,025
2007-03-05	1,017	1,017	1,000	1,000	8,100	1,000
2007-03-02	1,016	1,033	1,015	1,020	8,200	1,020
2007-03-01	1,021	1,021	1,014	1,015	7,000	1,015
2007-02-28	1,015	1,044	985	1,014	24,500	1,014
2007-02-27	1,071	1,071	1,050	1,050	3,300	1,050
2007-02-26	1,058	1,078	1,049	1,059	10,000	1,059
2007-02-23	1,036	1,070	1,035	1,058	17,800	1,058
2007-02-22	1,045	1,045	1,030	1,045	10,900	1,045
2007-02-21	1,044	1,049	1,040	1,047	9,700	1,047
2007-02-20	1,033	1,045	1,033	1,033	5,800	1,033
2007-02-19	1,045	1,068	1,031	1,044	7,900	1,044
2007-02-16	1,080	1,080	1,045	1,045	6,600	1,045
2007-02-15	1,064	1,080	1,060	1,080	5,000	1,080
2007-02-14	1,051	1,070	1,051	1,064	6,300	1,064
2007-02-13	1,101	1,105	1,070	1,070	7,000	1,070
2007-02-09	1,122	1,122	1,099	1,115	9,200	1,115
2007-02-08	1,132	1,132	1,123	1,127	2,700	1,127
2007-02-07	1,127	1,138	1,123	1,134	2,200	1,134
2007-02-06	1,135	1,140	1,110	1,140	6,400	1,140
2007-02-05	1,138	1,138	1,120	1,125	5,800	1,125
2007-02-02	1,130	1,143	1,118	1,138	3,200	1,138
2007-02-01	1,110	1,130	1,106	1,114	3,200	1,114
2007-01-31	1,120	1,123	1,105	1,106	3,200	1,106
2007-01-30	1,140	1,141	1,121	1,123	3,000	1,123
2007-01-29	1,109	1,150	1,109	1,150	6,500	1,150
2007-01-26	1,121	1,149	1,121	1,149	9,800	1,149
2007-01-25	1,107	1,149	1,107	1,125	11,700	1,125
2007-01-24	1,100	1,105	1,090	1,105	4,000	1,105
2007-01-23	1,119	1,120	1,111	1,115	4,200	1,115
2007-01-22	1,170	1,179	1,135	1,139	16,200	1,139
2007-01-19	1,125	1,170	1,125	1,170	36,100	1,170
2007-01-18	1,065	1,105	1,065	1,105	12,100	1,105
2007-01-17	1,057	1,068	1,050	1,068	5,700	1,068
2007-01-16	1,050	1,056	1,032	1,056	6,200	1,056
2007-01-15	1,028	1,049	1,027	1,040	11,000	1,040
2007-01-12	1,013	1,039	1,013	1,020	10,800	1,020
2007-01-11	1,013	1,028	1,010	1,028	4,700	1,028
2007-01-10	1,040	1,040	1,010	1,022	19,100	1,022
2007-01-09	1,050	1,060	1,030	1,030	14,100	1,030
2007-01-05	1,071	1,073	1,053	1,060	8,500	1,060
2007-01-04	1,121	1,122	1,086	1,086	7,300	1,086

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 [2007年度]

2402 (株)アマナの時系列データ [2007年度]