2402 (株)アマナの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	431	431	418	422	4,000	422
2010-12-29	413	439	413	431	16,300	431
2010-12-28	429	431	411	413	43,400	413
2010-12-27	441	449	439	449	50,500	449
2010-12-24	440	442	435	441	15,100	441
2010-12-22	442	444	437	440	10,700	440
2010-12-21	433	439	432	436	15,200	436
2010-12-20	435	435	424	430	9,700	430
2010-12-17	434	435	433	434	5,800	434
2010-12-16	430	433	429	433	5,700	433
2010-12-15	428	431	426	429	4,900	429
2010-12-14	428	429	423	428	10,800	428
2010-12-13	420	428	420	428	10,600	428
2010-12-10	410	418	409	417	6,200	417
2010-12-09	410	411	409	409	5,100	409
2010-12-08	413	414	404	410	11,900	410
2010-12-07	414	414	412	412	4,600	412
2010-12-06	415	417	414	416	3,600	416
2010-12-03	417	417	414	416	3,200	416
2010-12-02	413	417	413	415	6,200	415
2010-12-01	417	418	413	416	2,900	416
2010-11-30	420	421	416	417	5,900	417
2010-11-29	415	419	410	419	10,800	419
2010-11-26	402	404	399	404	7,900	404
2010-11-25	400	403	398	402	5,000	402
2010-11-24	392	397	391	397	4,600	397
2010-11-22	380	393	379	392	6,800	392
2010-11-19	377	379	377	378	3,000	378
2010-11-18	370	373	369	373	2,600	373
2010-11-17	369	369	365	369	3,300	369
2010-11-16	368	368	364	368	4,700	368
2010-11-15	368	368	361	364	3,900	364
2010-11-12	364	364	359	360	6,100	360
2010-11-11	358	361	358	361	5,000	361
2010-11-10	358	358	357	358	4,700	358
2010-11-09	359	361	357	357	4,900	357
2010-11-08	355	360	354	360	6,000	360
2010-11-05	348	353	347	351	2,700	351
2010-11-04	348	349	347	348	5,100	348
2010-11-02	350	355	348	348	5,700	348
2010-11-01	354	356	353	356	2,000	356
2010-10-29	357	357	354	354	2,400	354
2010-10-28	360	360	356	356	4,900	356
2010-10-27	360	360	355	358	5,500	358
2010-10-26	360	360	359	359	2,400	359
2010-10-25	360	360	358	360	3,900	360
2010-10-22	359	361	358	360	2,100	360
2010-10-21	362	362	358	359	4,400	359
2010-10-20	365	365	357	362	5,400	362
2010-10-19	365	367	361	366	5,300	366
2010-10-18	368	368	365	365	4,400	365
2010-10-15	369	370	367	367	3,100	367
2010-10-14	369	373	369	371	1,900	371
2010-10-13	370	372	369	369	2,000	369
2010-10-12	370	370	368	368	3,200	368
2010-10-08	369	372	368	370	2,200	370
2010-10-07	375	375	369	369	5,400	369
2010-10-06	373	376	372	372	3,400	372
2010-10-05	373	376	373	373	4,600	373
2010-10-04	375	375	373	373	2,000	373
2010-10-01	373	374	372	372	7,300	372
2010-09-30	380	382	380	380	2,800	380
2010-09-29	380	380	378	378	3,000	378
2010-09-28	379	382	377	382	5,600	382
2010-09-27	385	385	377	380	2,200	380
2010-09-24	380	380	375	378	4,000	378
2010-09-22	378	378	377	377	2,200	377
2010-09-21	381	382	377	377	1,200	377
2010-09-17	381	381	374	374	3,200	374
2010-09-16	382	382	379	379	1,100	379
2010-09-15	375	375	365	375	12,400	375
2010-09-14	372	375	370	375	2,900	375
2010-09-13	370	373	370	371	600	371
2010-09-10	370	372	366	366	1,700	366
2010-09-09	372	372	367	367	2,700	367
2010-09-08	370	385	370	372	4,000	372
2010-09-07	374	385	373	376	2,100	376
2010-09-06	378	378	375	375	3,500	375
2010-09-03	366	373	366	370	2,600	370
2010-09-02	370	370	365	365	2,300	365
2010-09-01	367	368	367	368	800	368
2010-08-31	375	383	362	375	9,100	375
2010-08-30	385	385	375	375	2,300	375
2010-08-27	370	372	369	369	2,800	369
2010-08-26	366	370	363	369	3,500	369
2010-08-25	372	373	363	365	12,000	365
2010-08-24	390	390	379	380	3,300	380
2010-08-23	390	390	385	390	2,900	390
2010-08-20	389	393	388	390	1,100	390
2010-08-19	388	389	386	389	1,600	389
2010-08-18	389	389	387	388	2,100	388
2010-08-17	389	390	387	389	2,000	389
2010-08-16	390	396	387	389	2,500	389
2010-08-13	395	395	387	390	1,600	390
2010-08-12	392	394	389	392	3,500	392
2010-08-11	396	396	393	395	2,400	395
2010-08-10	398	398	395	396	2,300	396
2010-08-09	396	398	394	395	4,400	395
2010-08-06	399	400	397	398	9,300	398
2010-08-05	410	412	410	410	3,200	410
2010-08-04	415	415	410	411	1,500	411
2010-08-03	435	435	414	418	3,700	418
2010-08-02	420	436	420	435	3,100	435
2010-07-30	411	427	411	420	2,500	420
2010-07-29	414	419	411	411	1,000	411
2010-07-28	412	426	412	413	3,200	413
2010-07-27	420	427	415	420	1,900	420
2010-07-26	416	424	412	417	2,000	417
2010-07-23	420	420	409	415	1,700	415
2010-07-22	421	424	415	415	900	415
2010-07-21	421	422	420	422	800	422
2010-07-20	420	422	420	420	1,100	420
2010-07-16	424	425	423	423	500	423
2010-07-15	434	434	427	427	500	427
2010-07-14	439	439	436	436	400	436
2010-07-13	444	444	435	435	800	435
2010-07-12	440	446	440	440	800	440
2010-07-09	435	440	435	440	2,100	440
2010-07-08	433	434	430	434	700	434
2010-07-07	430	430	429	429	600	429
2010-07-06	430	434	430	430	1,100	430
2010-07-05	420	425	418	425	600	425
2010-07-02	406	420	406	420	700	420
2010-07-01	412	412	404	404	9,200	404
2010-06-30	420	420	405	410	3,900	410
2010-06-29	414	430	412	420	3,500	420
2010-06-28	440	442	430	430	3,700	430
2010-06-25	435	435	431	432	1,400	432
2010-06-24	436	437	430	437	1,800	437
2010-06-23	442	442	437	437	400	437
2010-06-22	440	443	431	441	2,200	441
2010-06-21	438	440	437	440	500	440
2010-06-18	436	439	435	435	400	435
2010-06-17	440	440	432	438	1,900	438
2010-06-16	443	445	434	440	4,200	440
2010-06-15	443	443	442	443	700	443
2010-06-14	442	445	442	445	400	445
2010-06-11	445	449	430	442	3,300	442
2010-06-10	437	444	437	444	800	444
2010-06-09	445	445	428	428	2,200	428
2010-06-08	435	442	434	442	500	442
2010-06-07	436	438	434	438	2,300	438
2010-06-04	442	443	439	439	1,100	439
2010-06-03	442	442	436	440	1,300	440
2010-06-02	443	443	442	442	400	442
2010-06-01	437	439	432	437	2,200	437
2010-05-31	436	438	436	437	1,700	437
2010-05-28	433	433	420	420	4,200	420
2010-05-27	404	413	404	410	2,000	410
2010-05-26	401	407	401	402	2,500	402
2010-05-25	415	415	400	400	7,900	400
2010-05-24	414	414	407	413	2,600	413
2010-05-21	420	420	405	405	9,400	405
2010-05-20	426	434	425	426	2,700	426
2010-05-19	425	426	422	422	3,200	422
2010-05-18	440	440	431	431	4,000	431
2010-05-17	441	441	439	439	2,500	439
2010-05-14	450	450	440	441	5,300	441
2010-05-13	451	456	450	456	1,500	456
2010-05-12	453	454	450	451	3,200	451
2010-05-11	461	462	450	453	14,900	453
2010-05-10	470	480	461	480	3,700	480
2010-05-07	484	484	457	475	7,600	475
2010-05-06	499	503	492	492	5,200	492
2010-04-30	487	515	487	513	15,400	513
2010-04-28	487	490	480	484	5,200	484
2010-04-27	484	495	478	495	11,800	495
2010-04-26	480	486	475	486	9,500	486
2010-04-23	470	476	465	474	6,300	474
2010-04-22	457	460	455	460	4,300	460
2010-04-21	458	466	458	462	2,000	462
2010-04-20	460	464	460	460	1,900	460
2010-04-19	465	465	460	460	1,300	460
2010-04-16	456	468	456	466	4,300	466
2010-04-15	454	463	453	463	4,700	463
2010-04-14	460	460	450	453	3,500	453
2010-04-13	455	460	451	459	3,600	459
2010-04-12	454	457	453	453	5,700	453
2010-04-09	454	455	453	454	800	454
2010-04-08	455	455	453	455	2,100	455
2010-04-07	458	458	452	454	2,600	454
2010-04-06	455	457	452	453	5,500	453
2010-04-05	450	452	449	452	2,700	452
2010-04-02	449	449	442	449	3,400	449
2010-04-01	449	449	441	443	3,200	443
2010-03-31	444	452	444	448	5,200	448
2010-03-30	450	451	444	444	4,500	444
2010-03-29	451	451	440	450	3,600	450
2010-03-26	448	450	431	444	10,800	444
2010-03-25	440	454	435	450	10,500	450
2010-03-24	440	441	436	440	3,400	440
2010-03-23	438	439	425	439	7,600	439
2010-03-19	438	438	427	437	2,000	437
2010-03-18	434	440	425	438	7,800	438
2010-03-17	426	426	420	426	1,600	426
2010-03-16	424	424	420	422	900	422
2010-03-15	432	432	419	423	7,700	423
2010-03-12	411	419	411	419	3,100	419
2010-03-11	410	415	409	415	1,500	415
2010-03-10	414	414	409	409	600	409
2010-03-09	408	413	408	413	300	413
2010-03-08	416	416	405	410	1,000	410
2010-03-05	409	412	409	410	2,600	410
2010-03-04	409	409	405	405	3,300	405
2010-03-03	405	409	403	409	4,600	409
2010-03-02	403	405	403	405	3,200	405
2010-03-01	414	414	401	401	4,400	401
2010-02-26	399	411	398	406	2,200	406
2010-02-25	400	405	398	405	3,600	405
2010-02-24	397	408	397	399	1,800	399
2010-02-23	407	407	397	405	3,500	405
2010-02-22	411	411	404	407	2,200	407
2010-02-19	413	413	405	406	2,200	406
2010-02-18	418	422	415	419	2,700	419
2010-02-17	424	424	409	419	22,400	419
2010-02-16	401	403	397	400	4,200	400
2010-02-15	386	400	386	400	3,500	400
2010-02-12	382	385	380	385	1,900	385
2010-02-10	388	388	381	386	1,500	386
2010-02-09	382	384	382	384	900	384
2010-02-08	392	392	386	390	1,300	390
2010-02-05	388	392	380	388	8,300	388
2010-02-04	396	400	395	396	4,000	396
2010-02-03	407	407	403	405	700	405
2010-02-02	404	409	404	404	1,000	404
2010-02-01	401	404	400	404	1,300	404
2010-01-29	400	409	400	401	2,700	401
2010-01-28	405	409	400	405	9,000	405
2010-01-27	407	410	406	410	2,700	410
2010-01-26	407	414	407	408	2,500	408
2010-01-25	405	415	403	407	5,400	407
2010-01-22	406	413	402	405	6,800	405
2010-01-21	406	407	406	407	1,200	407
2010-01-20	407	407	406	406	1,900	406
2010-01-19	416	416	405	406	6,800	406
2010-01-18	410	416	407	410	2,800	410
2010-01-15	409	415	409	409	4,400	409
2010-01-14	430	430	408	408	7,900	408
2010-01-13	429	434	424	426	5,100	426
2010-01-12	426	426	419	426	5,500	426
2010-01-08	409	419	407	415	7,400	415
2010-01-07	408	409	405	405	6,100	405
2010-01-06	406	409	405	405	3,100	405
2010-01-05	411	411	404	408	9,200	408
2010-01-04	432	433	415	419	11,600	419

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 [2010年度]

2402 (株)アマナの時系列データ [2010年度]