2402 (株)アマナ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 318 | 322 | 315 | 322 | 6,700 | 322 |
| 2008-12-29 | 316 | 316 | 299 | 313 | 11,900 | 313 |
| 2008-12-26 | 299 | 300 | 281 | 281 | 12,300 | 281 |
| 2008-12-25 | 286 | 317 | 286 | 304 | 37,600 | 304 |
| 2008-12-24 | 350 | 352 | 340 | 348 | 46,700 | 348 |
| 2008-12-22 | 358 | 363 | 353 | 358 | 11,900 | 358 |
| 2008-12-19 | 366 | 366 | 358 | 359 | 5,100 | 359 |
| 2008-12-18 | 363 | 365 | 357 | 363 | 7,700 | 363 |
| 2008-12-17 | 363 | 365 | 360 | 364 | 2,700 | 364 |
| 2008-12-16 | 362 | 365 | 352 | 359 | 5,000 | 359 |
| 2008-12-15 | 338 | 353 | 337 | 353 | 4,900 | 353 |
| 2008-12-12 | 330 | 339 | 330 | 336 | 5,000 | 336 |
| 2008-12-11 | 372 | 372 | 330 | 330 | 9,800 | 330 |
| 2008-12-10 | 373 | 380 | 365 | 368 | 8,300 | 368 |
| 2008-12-09 | 352 | 373 | 352 | 373 | 11,100 | 373 |
| 2008-12-08 | 341 | 349 | 339 | 349 | 3,400 | 349 |
| 2008-12-05 | 336 | 340 | 325 | 336 | 3,800 | 336 |
| 2008-12-04 | 325 | 334 | 323 | 327 | 2,800 | 327 |
| 2008-12-03 | 320 | 320 | 317 | 320 | 3,000 | 320 |
| 2008-12-02 | 315 | 316 | 312 | 315 | 2,700 | 315 |
| 2008-12-01 | 309 | 317 | 308 | 315 | 5,100 | 315 |
| 2008-11-28 | 300 | 308 | 299 | 308 | 8,300 | 308 |
| 2008-11-27 | 299 | 299 | 297 | 299 | 6,600 | 299 |
| 2008-11-26 | 298 | 299 | 297 | 298 | 2,600 | 298 |
| 2008-11-25 | 291 | 296 | 291 | 295 | 2,900 | 295 |
| 2008-11-21 | 293 | 293 | 290 | 293 | 1,400 | 293 |
| 2008-11-20 | 298 | 298 | 290 | 294 | 3,700 | 294 |
| 2008-11-19 | 298 | 298 | 292 | 293 | 2,100 | 293 |
| 2008-11-18 | 297 | 297 | 293 | 295 | 2,300 | 295 |
| 2008-11-17 | 293 | 294 | 291 | 293 | 1,500 | 293 |
| 2008-11-14 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2008-11-13 | 290 | 294 | 290 | 291 | 3,700 | 291 |
| 2008-11-12 | 294 | 294 | 290 | 294 | 1,900 | 294 |
| 2008-11-11 | 293 | 294 | 287 | 294 | 3,500 | 294 |
| 2008-11-10 | 293 | 294 | 290 | 293 | 3,200 | 293 |
| 2008-11-07 | 291 | 293 | 291 | 293 | 1,200 | 293 |
| 2008-11-06 | 293 | 293 | 290 | 291 | 3,800 | 291 |
| 2008-11-05 | 293 | 293 | 291 | 293 | 4,400 | 293 |
| 2008-11-04 | 294 | 294 | 290 | 294 | 4,000 | 294 |
| 2008-10-31 | 296 | 296 | 295 | 296 | 1,500 | 296 |
| 2008-10-30 | 295 | 296 | 295 | 296 | 1,700 | 296 |
| 2008-10-29 | 289 | 291 | 280 | 290 | 4,600 | 290 |
| 2008-10-28 | 283 | 291 | 258 | 274 | 7,400 | 274 |
| 2008-10-27 | 264 | 265 | 245 | 264 | 7,000 | 264 |
| 2008-10-24 | 265 | 265 | 254 | 255 | 1,800 | 255 |
| 2008-10-23 | 266 | 268 | 241 | 255 | 8,800 | 255 |
| 2008-10-22 | 273 | 275 | 260 | 268 | 3,500 | 268 |
| 2008-10-21 | 246 | 269 | 246 | 269 | 2,300 | 269 |
| 2008-10-20 | 237 | 248 | 233 | 243 | 1,500 | 243 |
| 2008-10-17 | 219 | 227 | 215 | 227 | 3,400 | 227 |
| 2008-10-16 | 218 | 218 | 186 | 215 | 9,000 | 215 |
| 2008-10-15 | 218 | 220 | 194 | 219 | 6,000 | 219 |
| 2008-10-14 | 230 | 230 | 207 | 207 | 14,300 | 207 |
| 2008-10-10 | 200 | 200 | 180 | 181 | 12,400 | 181 |
| 2008-10-09 | 200 | 206 | 197 | 200 | 13,200 | 200 |
| 2008-10-08 | 231 | 231 | 200 | 200 | 8,400 | 200 |
| 2008-10-07 | 240 | 245 | 230 | 230 | 13,300 | 230 |
| 2008-10-06 | 265 | 265 | 250 | 255 | 6,400 | 255 |
| 2008-10-03 | 280 | 284 | 263 | 266 | 10,400 | 266 |
| 2008-10-02 | 302 | 303 | 290 | 291 | 7,900 | 291 |
| 2008-10-01 | 315 | 315 | 304 | 304 | 4,400 | 304 |
| 2008-09-30 | 310 | 319 | 305 | 319 | 3,300 | 319 |
| 2008-09-29 | 331 | 350 | 318 | 318 | 10,000 | 318 |
| 2008-09-26 | 304 | 316 | 304 | 316 | 1,100 | 316 |
| 2008-09-25 | 309 | 311 | 304 | 304 | 2,300 | 304 |
| 2008-09-24 | 314 | 319 | 309 | 309 | 3,000 | 309 |
| 2008-09-22 | 311 | 321 | 311 | 313 | 2,200 | 313 |
| 2008-09-19 | 322 | 326 | 311 | 311 | 1,400 | 311 |
| 2008-09-18 | 306 | 311 | 303 | 307 | 1,200 | 307 |
| 2008-09-17 | 300 | 305 | 300 | 301 | 1,600 | 301 |
| 2008-09-16 | 301 | 303 | 292 | 292 | 4,900 | 292 |
| 2008-09-12 | 311 | 311 | 305 | 305 | 2,200 | 305 |
| 2008-09-11 | 324 | 324 | 319 | 319 | 300 | 319 |
| 2008-09-10 | 308 | 309 | 307 | 309 | 600 | 309 |
| 2008-09-09 | 309 | 313 | 306 | 306 | 700 | 306 |
| 2008-09-08 | 319 | 319 | 301 | 301 | 5,300 | 301 |
| 2008-09-05 | 328 | 328 | 316 | 318 | 2,200 | 318 |
| 2008-09-04 | 352 | 352 | 330 | 330 | 4,200 | 330 |
| 2008-09-03 | 370 | 370 | 353 | 353 | 700 | 353 |
| 2008-09-02 | 329 | 350 | 329 | 350 | 2,800 | 350 |
| 2008-09-01 | 331 | 331 | 329 | 329 | 500 | 329 |
| 2008-08-29 | 334 | 334 | 330 | 331 | 1,400 | 331 |
| 2008-08-28 | 334 | 334 | 332 | 334 | 6,100 | 334 |
| 2008-08-27 | 330 | 332 | 330 | 332 | 4,300 | 332 |
| 2008-08-26 | 317 | 325 | 312 | 320 | 1,800 | 320 |
| 2008-08-25 | 308 | 320 | 308 | 320 | 2,600 | 320 |
| 2008-08-22 | 304 | 308 | 304 | 308 | 4,400 | 308 |
| 2008-08-21 | 309 | 309 | 299 | 299 | 5,700 | 299 |
| 2008-08-20 | 328 | 329 | 316 | 320 | 2,600 | 320 |
| 2008-08-19 | 330 | 331 | 329 | 330 | 3,700 | 330 |
| 2008-08-18 | 318 | 345 | 318 | 339 | 4,100 | 339 |
| 2008-08-15 | 361 | 363 | 350 | 358 | 5,300 | 358 |
| 2008-08-14 | 380 | 380 | 375 | 376 | 3,200 | 376 |
| 2008-08-13 | 388 | 388 | 375 | 379 | 3,500 | 379 |
| 2008-08-12 | 394 | 394 | 386 | 394 | 900 | 394 |
| 2008-08-11 | 389 | 396 | 380 | 396 | 1,900 | 396 |
| 2008-08-08 | 395 | 409 | 395 | 404 | 3,800 | 404 |
| 2008-08-07 | 408 | 413 | 400 | 405 | 3,900 | 405 |
| 2008-08-06 | 407 | 417 | 407 | 408 | 500 | 408 |
| 2008-08-05 | 415 | 415 | 405 | 406 | 900 | 406 |
| 2008-08-04 | 417 | 417 | 410 | 415 | 900 | 415 |
| 2008-08-01 | 417 | 422 | 407 | 408 | 3,100 | 408 |
| 2008-07-31 | 446 | 446 | 415 | 427 | 8,100 | 427 |
| 2008-07-30 | 440 | 447 | 440 | 447 | 1,200 | 447 |
| 2008-07-29 | 443 | 448 | 443 | 448 | 1,100 | 448 |
| 2008-07-28 | 461 | 461 | 445 | 448 | 5,400 | 448 |
| 2008-07-25 | 448 | 451 | 431 | 441 | 6,200 | 441 |
| 2008-07-24 | 460 | 472 | 455 | 460 | 4,900 | 460 |
| 2008-07-23 | 460 | 460 | 445 | 459 | 1,200 | 459 |
| 2008-07-22 | 466 | 466 | 455 | 455 | 3,200 | 455 |
| 2008-07-18 | 468 | 473 | 466 | 473 | 800 | 473 |
| 2008-07-17 | 465 | 466 | 462 | 466 | 800 | 466 |
| 2008-07-16 | 463 | 466 | 461 | 466 | 1,700 | 466 |
| 2008-07-15 | 475 | 475 | 462 | 467 | 1,200 | 467 |
| 2008-07-14 | 466 | 477 | 466 | 477 | 1,200 | 477 |
| 2008-07-11 | 474 | 486 | 467 | 467 | 4,300 | 467 |
| 2008-07-10 | 495 | 495 | 480 | 489 | 4,400 | 489 |
| 2008-07-09 | 498 | 500 | 480 | 485 | 2,600 | 485 |
| 2008-07-08 | 505 | 505 | 496 | 496 | 3,500 | 496 |
| 2008-07-07 | 516 | 516 | 503 | 505 | 1,600 | 505 |
| 2008-07-04 | 524 | 525 | 514 | 514 | 400 | 514 |
| 2008-07-03 | 529 | 529 | 501 | 520 | 2,000 | 520 |
| 2008-07-02 | 536 | 543 | 521 | 521 | 2,100 | 521 |
| 2008-07-01 | 529 | 550 | 525 | 548 | 600 | 548 |
| 2008-06-30 | 539 | 539 | 538 | 539 | 2,500 | 539 |
| 2008-06-27 | 517 | 529 | 511 | 529 | 4,000 | 529 |
| 2008-06-26 | 535 | 550 | 527 | 527 | 9,800 | 527 |
| 2008-06-25 | 514 | 541 | 514 | 520 | 2,300 | 520 |
| 2008-06-24 | 520 | 524 | 514 | 524 | 4,900 | 524 |
| 2008-06-23 | 526 | 551 | 526 | 551 | 1,000 | 551 |
| 2008-06-20 | 550 | 560 | 545 | 551 | 2,600 | 551 |
| 2008-06-19 | 553 | 558 | 550 | 558 | 1,700 | 558 |
| 2008-06-18 | 552 | 562 | 552 | 556 | 1,900 | 556 |
| 2008-06-17 | 563 | 568 | 552 | 552 | 2,400 | 552 |
| 2008-06-16 | 563 | 577 | 561 | 563 | 3,900 | 563 |
| 2008-06-13 | 585 | 585 | 575 | 576 | 700 | 576 |
| 2008-06-12 | 588 | 588 | 584 | 586 | 1,500 | 586 |
| 2008-06-11 | 585 | 585 | 584 | 585 | 1,100 | 585 |
| 2008-06-10 | 589 | 589 | 565 | 565 | 2,900 | 565 |
| 2008-06-09 | 579 | 587 | 570 | 587 | 1,800 | 587 |
| 2008-06-06 | 580 | 580 | 571 | 571 | 2,400 | 571 |
| 2008-06-05 | 572 | 580 | 571 | 580 | 12,400 | 580 |
| 2008-06-04 | 579 | 580 | 570 | 572 | 1,400 | 572 |
| 2008-06-03 | 578 | 580 | 572 | 572 | 400 | 572 |
| 2008-06-02 | 578 | 580 | 576 | 578 | 2,200 | 578 |
| 2008-05-30 | 576 | 576 | 576 | 576 | 200 | 576 |
| 2008-05-29 | 571 | 575 | 571 | 575 | 400 | 575 |
| 2008-05-28 | 578 | 579 | 570 | 570 | 2,900 | 570 |
| 2008-05-27 | 580 | 580 | 569 | 580 | 2,500 | 580 |
| 2008-05-26 | 585 | 585 | 578 | 582 | 2,200 | 582 |
| 2008-05-23 | 558 | 577 | 550 | 577 | 2,200 | 577 |
| 2008-05-22 | 574 | 574 | 545 | 550 | 7,700 | 550 |
| 2008-05-21 | 576 | 577 | 568 | 577 | 700 | 577 |
| 2008-05-20 | 564 | 582 | 564 | 570 | 1,700 | 570 |
| 2008-05-19 | 584 | 592 | 581 | 581 | 500 | 581 |
| 2008-05-16 | 570 | 596 | 570 | 584 | 3,500 | 584 |
| 2008-05-15 | 574 | 598 | 570 | 570 | 5,300 | 570 |
| 2008-05-14 | 588 | 589 | 566 | 570 | 3,500 | 570 |
| 2008-05-13 | 585 | 600 | 585 | 600 | 1,400 | 600 |
| 2008-05-12 | 590 | 590 | 569 | 571 | 2,500 | 571 |
| 2008-05-09 | 589 | 602 | 589 | 600 | 2,200 | 600 |
| 2008-05-08 | 585 | 590 | 570 | 573 | 7,000 | 573 |
| 2008-05-07 | 575 | 593 | 575 | 593 | 2,100 | 593 |
| 2008-05-02 | 555 | 556 | 550 | 555 | 1,300 | 555 |
| 2008-05-01 | 584 | 584 | 550 | 550 | 3,700 | 550 |
| 2008-04-30 | 571 | 593 | 570 | 583 | 2,900 | 583 |
| 2008-04-28 | 622 | 622 | 600 | 601 | 5,500 | 601 |
| 2008-04-25 | 580 | 585 | 574 | 585 | 5,100 | 585 |
| 2008-04-24 | 574 | 580 | 573 | 580 | 1,100 | 580 |
| 2008-04-23 | 570 | 573 | 567 | 571 | 800 | 571 |
| 2008-04-22 | 568 | 570 | 568 | 570 | 400 | 570 |
| 2008-04-21 | 576 | 576 | 552 | 570 | 2,500 | 570 |
| 2008-04-18 | 566 | 567 | 566 | 566 | 400 | 566 |
| 2008-04-17 | 560 | 578 | 559 | 578 | 2,100 | 578 |
| 2008-04-16 | 558 | 560 | 551 | 551 | 1,900 | 551 |
| 2008-04-15 | 560 | 564 | 555 | 564 | 9,400 | 564 |
| 2008-04-14 | 560 | 564 | 560 | 564 | 500 | 564 |
| 2008-04-11 | 560 | 565 | 555 | 565 | 400 | 565 |
| 2008-04-10 | 552 | 570 | 552 | 570 | 1,100 | 570 |
| 2008-04-09 | 586 | 587 | 574 | 574 | 500 | 574 |
| 2008-04-08 | 588 | 588 | 561 | 587 | 2,700 | 587 |
| 2008-04-07 | 592 | 592 | 585 | 585 | 500 | 585 |
| 2008-04-04 | 598 | 598 | 584 | 594 | 1,600 | 594 |
| 2008-04-03 | 570 | 580 | 561 | 578 | 5,300 | 578 |
| 2008-04-02 | 631 | 631 | 600 | 600 | 14,400 | 600 |
| 2008-04-01 | 574 | 574 | 540 | 541 | 4,800 | 541 |
| 2008-03-31 | 624 | 625 | 594 | 604 | 7,300 | 604 |
| 2008-03-28 | 629 | 629 | 600 | 624 | 6,000 | 624 |
| 2008-03-27 | 592 | 599 | 585 | 599 | 12,400 | 599 |
| 2008-03-26 | 555 | 562 | 549 | 562 | 14,500 | 562 |
| 2008-03-25 | 505 | 516 | 505 | 515 | 2,400 | 515 |
| 2008-03-24 | 490 | 498 | 490 | 498 | 2,800 | 498 |
| 2008-03-21 | 499 | 500 | 493 | 494 | 16,600 | 494 |
| 2008-03-19 | 520 | 525 | 510 | 519 | 8,500 | 519 |
| 2008-03-18 | 530 | 540 | 525 | 525 | 3,300 | 525 |
| 2008-03-17 | 530 | 560 | 520 | 560 | 4,900 | 560 |
| 2008-03-14 | 576 | 576 | 525 | 560 | 6,200 | 560 |
| 2008-03-13 | 565 | 565 | 545 | 556 | 6,300 | 556 |
| 2008-03-12 | 588 | 588 | 577 | 585 | 3,200 | 585 |
| 2008-03-11 | 580 | 580 | 563 | 578 | 4,700 | 578 |
| 2008-03-10 | 533 | 550 | 533 | 550 | 1,500 | 550 |
| 2008-03-07 | 541 | 545 | 541 | 543 | 1,800 | 543 |
| 2008-03-06 | 584 | 584 | 550 | 551 | 3,500 | 551 |
| 2008-03-05 | 595 | 595 | 550 | 565 | 4,400 | 565 |
| 2008-03-04 | 589 | 590 | 574 | 585 | 1,100 | 585 |
| 2008-03-03 | 588 | 588 | 563 | 585 | 1,800 | 585 |
| 2008-02-29 | 593 | 606 | 561 | 561 | 11,300 | 561 |
| 2008-02-28 | 601 | 610 | 590 | 598 | 6,100 | 598 |
| 2008-02-27 | 595 | 619 | 581 | 581 | 3,100 | 581 |
| 2008-02-26 | 614 | 614 | 561 | 575 | 5,300 | 575 |
| 2008-02-25 | 560 | 564 | 560 | 564 | 3,500 | 564 |
| 2008-02-22 | 560 | 572 | 560 | 565 | 1,700 | 565 |
| 2008-02-21 | 515 | 569 | 515 | 569 | 10,000 | 569 |
| 2008-02-20 | 576 | 602 | 536 | 575 | 21,000 | 575 |
| 2008-02-19 | 684 | 684 | 634 | 636 | 19,300 | 636 |
| 2008-02-18 | 596 | 598 | 556 | 584 | 14,800 | 584 |
| 2008-02-15 | 481 | 556 | 476 | 556 | 17,000 | 556 |
| 2008-02-14 | 461 | 480 | 461 | 476 | 2,700 | 476 |
| 2008-02-13 | 464 | 466 | 460 | 460 | 2,500 | 460 |
| 2008-02-12 | 479 | 479 | 465 | 478 | 3,000 | 478 |
| 2008-02-08 | 458 | 480 | 458 | 475 | 2,600 | 475 |
| 2008-02-07 | 467 | 468 | 467 | 468 | 1,200 | 468 |
| 2008-02-06 | 476 | 476 | 455 | 462 | 5,300 | 462 |
| 2008-02-05 | 486 | 490 | 470 | 470 | 4,000 | 470 |
| 2008-02-04 | 486 | 487 | 480 | 485 | 2,500 | 485 |
| 2008-02-01 | 479 | 479 | 466 | 467 | 1,800 | 467 |
| 2008-01-31 | 480 | 480 | 470 | 480 | 1,700 | 480 |
| 2008-01-30 | 480 | 485 | 470 | 480 | 1,200 | 480 |
| 2008-01-29 | 465 | 480 | 465 | 475 | 2,700 | 475 |
| 2008-01-28 | 500 | 500 | 458 | 470 | 13,000 | 470 |
| 2008-01-25 | 455 | 460 | 450 | 460 | 7,700 | 460 |
| 2008-01-24 | 452 | 455 | 448 | 455 | 8,000 | 455 |
| 2008-01-23 | 480 | 499 | 445 | 445 | 9,800 | 445 |
| 2008-01-22 | 475 | 485 | 471 | 471 | 8,700 | 471 |
| 2008-01-21 | 512 | 540 | 505 | 512 | 4,400 | 512 |
| 2008-01-18 | 503 | 518 | 498 | 512 | 11,800 | 512 |
| 2008-01-17 | 451 | 510 | 451 | 504 | 10,600 | 504 |
| 2008-01-16 | 448 | 488 | 445 | 465 | 17,100 | 465 |
| 2008-01-15 | 492 | 492 | 448 | 448 | 3,700 | 448 |
| 2008-01-11 | 522 | 522 | 488 | 488 | 5,000 | 488 |
| 2008-01-10 | 535 | 535 | 510 | 515 | 3,400 | 515 |
| 2008-01-09 | 520 | 522 | 510 | 515 | 5,300 | 515 |
| 2008-01-08 | 502 | 545 | 501 | 517 | 19,200 | 517 |
| 2008-01-07 | 515 | 521 | 515 | 516 | 11,700 | 516 |
| 2008-01-04 | 607 | 607 | 552 | 555 | 3,000 | 555 |
分割・併合履歴 ： [2004-09-27]1株→10株