2402 (株)アマナの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	449	449	442	442	3,100	442
2011-12-29	448	450	443	450	5,100	450
2011-12-28	465	466	448	456	33,400	456
2011-12-27	494	494	478	492	41,900	492
2011-12-26	490	496	488	495	11,500	495
2011-12-22	480	498	480	498	7,200	498
2011-12-21	478	480	475	480	2,900	480
2011-12-20	478	479	474	475	3,900	475
2011-12-19	470	477	470	475	4,400	475
2011-12-16	475	475	468	470	4,400	470
2011-12-15	474	475	471	471	3,100	471
2011-12-14	472	474	471	474	1,600	474
2011-12-13	472	474	470	471	3,200	471
2011-12-12	468	475	468	472	5,300	472
2011-12-09	464	468	463	468	1,400	468
2011-12-08	464	466	463	466	2,000	466
2011-12-07	463	464	459	462	4,400	462
2011-12-06	461	463	460	461	2,700	461
2011-12-05	454	459	454	455	3,300	455
2011-12-02	452	453	451	453	2,100	453
2011-12-01	448	452	447	450	2,000	450
2011-11-30	450	450	447	447	3,700	447
2011-11-29	452	452	451	451	3,600	451
2011-11-28	455	456	450	455	5,700	455
2011-11-25	441	447	440	447	5,700	447
2011-11-24	441	442	440	441	1,600	441
2011-11-22	444	444	442	442	1,300	442
2011-11-21	445	445	437	445	2,000	445
2011-11-18	441	443	437	437	2,000	437
2011-11-17	443	443	440	443	900	443
2011-11-16	448	448	435	444	3,000	444
2011-11-15	449	450	440	448	2,500	448
2011-11-14	440	453	440	453	1,400	453
2011-11-11	435	442	435	439	2,300	439
2011-11-10	435	435	431	434	2,100	434
2011-11-09	440	443	434	435	3,000	435
2011-11-08	447	448	440	445	7,000	445
2011-11-07	457	461	455	456	1,500	456
2011-11-04	460	460	456	456	1,500	456
2011-11-02	456	463	453	463	3,300	463
2011-11-01	470	470	465	469	1,200	469
2011-10-31	473	473	463	471	3,900	471
2011-10-28	464	470	464	465	6,200	465
2011-10-27	456	465	450	458	3,600	458
2011-10-26	453	453	445	445	2,800	445
2011-10-25	450	454	448	453	1,900	453
2011-10-24	442	447	442	447	2,100	447
2011-10-21	444	445	440	444	2,200	444
2011-10-20	444	448	444	444	1,300	444
2011-10-19	442	445	442	444	2,300	444
2011-10-18	440	441	440	441	1,800	441
2011-10-17	438	440	437	440	2,300	440
2011-10-14	432	436	432	436	1,300	436
2011-10-13	435	436	435	435	1,500	435
2011-10-12	432	432	430	432	1,400	432
2011-10-11	430	433	430	430	1,800	430
2011-10-07	426	430	425	429	1,200	429
2011-10-06	427	427	424	427	500	427
2011-10-05	430	430	415	416	5,800	416
2011-10-04	432	432	428	429	2,100	429
2011-10-03	432	434	432	434	1,600	434
2011-09-30	428	432	428	432	2,400	432
2011-09-29	428	430	428	429	800	429
2011-09-28	427	430	426	428	2,700	428
2011-09-27	422	430	420	420	2,000	420
2011-09-26	420	420	418	418	2,000	418
2011-09-22	431	431	420	428	2,700	428
2011-09-21	432	433	422	431	4,800	431
2011-09-20	435	435	431	434	1,500	434
2011-09-16	433	434	431	434	700	434
2011-09-15	423	435	423	434	2,500	434
2011-09-14	426	426	423	423	1,200	423
2011-09-13	425	429	425	429	900	429
2011-09-12	425	428	425	425	600	425
2011-09-09	425	428	425	426	300	426
2011-09-08	427	430	421	425	1,400	425
2011-09-07	428	428	426	426	300	426
2011-09-06	429	429	422	422	1,100	422
2011-09-05	430	430	428	428	600	428
2011-09-02	425	430	420	429	1,200	429
2011-09-01	425	425	425	425	100	425
2011-08-31	430	430	425	425	500	425
2011-08-30	420	429	420	429	2,100	429
2011-08-29	425	425	420	420	3,100	420
2011-08-26	412	417	410	417	1,200	417
2011-08-25	405	412	402	412	3,700	412
2011-08-24	406	407	406	407	200	407
2011-08-23	414	414	403	403	3,400	403
2011-08-22	414	420	414	414	1,100	414
2011-08-19	417	418	414	414	500	414
2011-08-18	420	420	419	419	500	419
2011-08-17	425	425	421	421	2,000	421
2011-08-16	425	426	423	424	700	424
2011-08-15	427	427	427	427	200	427
2011-08-12	418	419	412	416	1,200	416
2011-08-11	409	418	409	418	900	418
2011-08-10	418	418	410	414	1,000	414
2011-08-09	400	409	392	395	4,900	395
2011-08-08	412	418	408	408	2,000	408
2011-08-05	416	418	412	412	4,000	412
2011-08-04	427	427	422	422	900	422
2011-08-03	422	422	420	420	1,400	420
2011-08-02	423	427	422	422	600	422
2011-08-01	429	429	421	429	1,700	429
2011-07-29	426	426	426	426	300	426
2011-07-28	425	427	422	422	2,900	422
2011-07-27	428	428	424	425	2,400	425
2011-07-26	421	427	421	424	900	424
2011-07-25	426	427	420	420	1,900	420
2011-07-22	423	423	421	421	300	421
2011-07-21	422	422	418	419	3,400	419
2011-07-20	421	424	420	424	3,500	424
2011-07-19	425	425	421	421	3,000	421
2011-07-15	424	425	424	425	1,300	425
2011-07-14	428	428	420	427	3,800	427
2011-07-13	429	430	425	427	1,500	427
2011-07-12	432	432	427	429	1,800	429
2011-07-11	432	434	427	427	2,400	427
2011-07-08	432	432	428	429	1,000	429
2011-07-07	434	434	428	428	900	428
2011-07-06	434	438	428	430	2,500	430
2011-07-05	445	445	430	430	3,000	430
2011-07-04	432	445	428	445	4,500	445
2011-07-01	431	435	428	435	1,200	435
2011-06-30	437	439	425	425	3,100	425
2011-06-29	435	437	431	437	2,100	437
2011-06-28	437	438	429	429	2,900	429
2011-06-27	427	434	423	434	1,600	434
2011-06-24	425	427	421	424	1,000	424
2011-06-22	424	424	417	424	1,300	424
2011-06-21	423	423	419	419	700	419
2011-06-20	419	423	419	423	600	423
2011-06-17	425	425	422	422	1,200	422
2011-06-16	422	424	422	424	1,000	424
2011-06-15	424	424	424	424	300	424
2011-06-14	422	422	420	420	600	420
2011-06-13	418	420	418	418	800	418
2011-06-10	424	424	418	418	900	418
2011-06-09	424	425	420	420	1,200	420
2011-06-08	419	424	419	424	500	424
2011-06-07	420	424	419	419	300	419
2011-06-06	418	425	416	425	1,400	425
2011-06-02	420	426	420	426	400	426
2011-05-31	416	425	416	425	2,800	425
2011-05-30	416	424	416	424	2,300	424
2011-05-27	423	423	415	423	2,500	423
2011-05-26	418	419	418	419	400	419
2011-05-25	413	419	413	413	600	413
2011-05-24	415	415	406	407	600	407
2011-05-23	410	420	410	420	500	420
2011-05-20	409	416	409	410	700	410
2011-05-19	425	425	417	417	1,500	417
2011-05-18	402	428	402	428	4,100	428
2011-05-17	412	416	400	402	2,900	402
2011-05-16	420	420	413	413	900	413
2011-05-13	428	428	420	420	400	420
2011-05-12	420	428	420	428	1,000	428
2011-05-11	427	429	420	422	2,100	422
2011-05-10	427	430	427	430	600	430
2011-05-09	428	428	426	426	500	426
2011-05-06	425	428	425	428	1,200	428
2011-05-02	428	430	426	430	700	430
2011-04-28	433	433	425	428	5,900	428
2011-04-27	423	423	419	422	4,000	422
2011-04-26	417	420	413	413	2,300	413
2011-04-25	418	419	417	419	900	419
2011-04-22	418	418	418	418	100	418
2011-04-21	419	419	414	415	400	415
2011-04-20	419	420	410	418	800	418
2011-04-19	417	417	411	412	1,200	412
2011-04-18	419	419	412	416	500	416
2011-04-15	412	415	405	415	2,500	415
2011-04-14	414	414	404	404	1,100	404
2011-04-13	402	410	402	410	1,300	410
2011-04-12	410	410	404	404	1,500	404
2011-04-11	409	409	409	409	400	409
2011-04-08	409	409	402	409	600	409
2011-04-07	402	410	402	405	1,000	405
2011-04-06	413	413	399	402	4,300	402
2011-04-05	420	426	412	412	2,700	412
2011-04-04	419	430	419	420	2,800	420
2011-04-01	420	430	419	429	4,600	429
2011-03-31	435	435	407	415	5,500	415
2011-03-30	402	413	402	413	2,400	413
2011-03-29	394	400	390	394	2,200	394
2011-03-28	413	413	398	399	3,700	399
2011-03-25	406	409	402	402	2,400	402
2011-03-24	400	407	400	402	1,700	402
2011-03-23	405	407	402	407	1,200	407
2011-03-22	411	411	401	403	2,200	403
2011-03-18	390	397	381	397	3,900	397
2011-03-17	358	390	358	390	3,500	390
2011-03-16	395	395	354	395	15,900	395
2011-03-15	368	383	291	315	22,000	315
2011-03-14	348	415	333	371	42,800	371
2011-03-11	406	410	402	404	5,200	404
2011-03-10	432	432	406	414	8,200	414
2011-03-09	445	445	432	432	1,900	432
2011-03-08	455	455	442	445	1,500	445
2011-03-07	457	465	438	453	9,600	453
2011-03-04	429	450	425	447	17,600	447
2011-03-03	421	426	420	420	1,300	420
2011-03-02	423	425	421	421	1,000	421
2011-03-01	430	430	421	423	11,300	423
2011-02-28	428	428	420	424	3,600	424
2011-02-25	420	425	420	425	1,400	425
2011-02-24	417	423	414	420	2,900	420
2011-02-23	420	425	420	420	3,200	420
2011-02-22	416	422	415	422	2,800	422
2011-02-21	427	427	417	417	7,700	417
2011-02-18	424	425	420	425	5,100	425
2011-02-17	421	426	420	421	1,100	421
2011-02-16	418	423	418	420	10,900	420
2011-02-15	425	429	424	429	2,800	429
2011-02-14	425	428	421	423	3,700	423
2011-02-10	419	424	419	424	1,100	424
2011-02-09	421	425	421	422	600	422
2011-02-08	421	426	415	421	3,600	421
2011-02-07	425	426	418	426	3,900	426
2011-02-04	425	425	420	422	2,900	422
2011-02-03	420	425	420	420	3,700	420
2011-02-02	425	430	425	428	1,400	428
2011-02-01	422	428	422	424	1,100	424
2011-01-31	424	427	421	421	3,900	421
2011-01-28	440	440	423	432	10,700	432
2011-01-27	427	430	422	430	3,600	430
2011-01-26	424	424	420	420	1,300	420
2011-01-25	426	426	421	424	1,500	424
2011-01-24	410	419	407	419	2,700	419
2011-01-21	416	422	410	412	5,300	412
2011-01-20	425	427	420	420	1,900	420
2011-01-19	428	428	425	425	1,000	425
2011-01-18	428	430	424	428	4,700	428
2011-01-17	424	429	423	428	4,600	428
2011-01-14	430	437	423	429	5,900	429
2011-01-13	419	430	418	430	8,900	430
2011-01-12	416	419	416	416	1,200	416
2011-01-11	416	419	414	415	4,100	415
2011-01-07	417	419	416	416	6,300	416
2011-01-06	418	420	417	417	5,900	417
2011-01-05	418	418	414	418	3,300	418
2011-01-04	421	425	416	421	5,900	421

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 [2011年度]

2402 (株)アマナの時系列データ [2011年度]