2402 (株)アマナ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 870 | 871 | 862 | 868 | 7,000 | 868 |
| 2015-12-29 | 872 | 872 | 865 | 870 | 6,400 | 870 |
| 2015-12-28 | 876 | 876 | 870 | 874 | 21,400 | 874 |
| 2015-12-25 | 891 | 892 | 882 | 892 | 34,600 | 892 |
| 2015-12-24 | 892 | 893 | 888 | 891 | 15,400 | 891 |
| 2015-12-22 | 890 | 894 | 890 | 890 | 8,000 | 890 |
| 2015-12-21 | 889 | 892 | 889 | 890 | 7,000 | 890 |
| 2015-12-18 | 887 | 890 | 884 | 889 | 4,800 | 889 |
| 2015-12-17 | 890 | 891 | 884 | 890 | 7,400 | 890 |
| 2015-12-16 | 890 | 891 | 886 | 891 | 4,500 | 891 |
| 2015-12-15 | 892 | 893 | 885 | 890 | 5,200 | 890 |
| 2015-12-14 | 886 | 893 | 885 | 892 | 8,900 | 892 |
| 2015-12-11 | 890 | 894 | 888 | 893 | 4,500 | 893 |
| 2015-12-10 | 891 | 895 | 890 | 891 | 5,400 | 891 |
| 2015-12-09 | 894 | 894 | 892 | 893 | 3,200 | 893 |
| 2015-12-08 | 894 | 895 | 892 | 893 | 4,400 | 893 |
| 2015-12-07 | 898 | 898 | 894 | 895 | 5,200 | 895 |
| 2015-12-04 | 888 | 894 | 885 | 894 | 5,500 | 894 |
| 2015-12-03 | 891 | 896 | 886 | 888 | 12,200 | 888 |
| 2015-12-02 | 895 | 895 | 890 | 895 | 5,600 | 895 |
| 2015-12-01 | 898 | 899 | 894 | 894 | 3,600 | 894 |
| 2015-11-30 | 899 | 900 | 894 | 895 | 7,500 | 895 |
| 2015-11-27 | 898 | 900 | 894 | 894 | 10,000 | 894 |
| 2015-11-26 | 895 | 900 | 895 | 900 | 3,700 | 900 |
| 2015-11-25 | 899 | 899 | 894 | 897 | 3,100 | 897 |
| 2015-11-24 | 898 | 899 | 892 | 898 | 3,600 | 898 |
| 2015-11-20 | 886 | 889 | 884 | 889 | 2,300 | 889 |
| 2015-11-19 | 884 | 889 | 884 | 885 | 2,000 | 885 |
| 2015-11-18 | 881 | 885 | 879 | 884 | 3,600 | 884 |
| 2015-11-17 | 892 | 892 | 879 | 880 | 6,100 | 880 |
| 2015-11-16 | 891 | 891 | 882 | 888 | 5,100 | 888 |
| 2015-11-13 | 895 | 895 | 891 | 894 | 1,100 | 894 |
| 2015-11-12 | 890 | 900 | 885 | 889 | 9,800 | 889 |
| 2015-11-11 | 898 | 900 | 893 | 898 | 4,100 | 898 |
| 2015-11-10 | 899 | 899 | 890 | 899 | 4,200 | 899 |
| 2015-11-09 | 890 | 900 | 890 | 900 | 5,300 | 900 |
| 2015-11-06 | 892 | 892 | 886 | 890 | 1,400 | 890 |
| 2015-11-05 | 883 | 895 | 880 | 890 | 2,600 | 890 |
| 2015-11-04 | 883 | 891 | 882 | 883 | 2,000 | 883 |
| 2015-11-02 | 885 | 885 | 880 | 885 | 4,100 | 885 |
| 2015-10-30 | 891 | 891 | 881 | 881 | 3,600 | 881 |
| 2015-10-29 | 886 | 897 | 882 | 882 | 2,800 | 882 |
| 2015-10-28 | 887 | 888 | 882 | 883 | 3,200 | 883 |
| 2015-10-27 | 900 | 900 | 881 | 883 | 11,000 | 883 |
| 2015-10-26 | 886 | 910 | 878 | 885 | 14,400 | 885 |
| 2015-10-23 | 870 | 882 | 870 | 871 | 1,800 | 871 |
| 2015-10-22 | 870 | 871 | 869 | 869 | 4,500 | 869 |
| 2015-10-21 | 870 | 870 | 865 | 868 | 1,000 | 868 |
| 2015-10-20 | 870 | 870 | 863 | 869 | 4,200 | 869 |
| 2015-10-19 | 905 | 909 | 880 | 880 | 6,700 | 880 |
| 2015-10-16 | 876 | 880 | 876 | 880 | 500 | 880 |
| 2015-10-15 | 875 | 877 | 874 | 875 | 2,400 | 875 |
| 2015-10-14 | 879 | 879 | 875 | 875 | 1,700 | 875 |
| 2015-10-13 | 894 | 895 | 877 | 880 | 4,300 | 880 |
| 2015-10-09 | 875 | 880 | 875 | 879 | 2,600 | 879 |
| 2015-10-08 | 877 | 884 | 874 | 875 | 1,100 | 875 |
| 2015-10-07 | 877 | 879 | 875 | 877 | 1,300 | 877 |
| 2015-10-06 | 892 | 892 | 877 | 880 | 3,800 | 880 |
| 2015-10-05 | 886 | 899 | 877 | 877 | 4,400 | 877 |
| 2015-10-02 | 878 | 881 | 872 | 872 | 5,700 | 872 |
| 2015-10-01 | 871 | 877 | 860 | 877 | 5,600 | 877 |
| 2015-09-30 | 847 | 868 | 847 | 868 | 2,800 | 868 |
| 2015-09-29 | 831 | 860 | 831 | 847 | 3,900 | 847 |
| 2015-09-28 | 855 | 867 | 855 | 858 | 4,100 | 858 |
| 2015-09-25 | 822 | 840 | 822 | 840 | 3,800 | 840 |
| 2015-09-24 | 815 | 820 | 813 | 820 | 5,300 | 820 |
| 2015-09-18 | 815 | 818 | 812 | 815 | 1,500 | 815 |
| 2015-09-17 | 815 | 820 | 815 | 815 | 2,800 | 815 |
| 2015-09-16 | 815 | 815 | 815 | 815 | 700 | 815 |
| 2015-09-15 | 816 | 822 | 815 | 815 | 3,100 | 815 |
| 2015-09-14 | 806 | 823 | 806 | 816 | 4,500 | 816 |
| 2015-09-11 | 827 | 827 | 793 | 800 | 6,600 | 800 |
| 2015-09-10 | 808 | 820 | 800 | 820 | 1,800 | 820 |
| 2015-09-09 | 786 | 810 | 786 | 796 | 3,800 | 796 |
| 2015-09-08 | 794 | 798 | 780 | 785 | 8,200 | 785 |
| 2015-09-07 | 800 | 816 | 794 | 802 | 6,600 | 802 |
| 2015-09-04 | 836 | 836 | 801 | 810 | 4,200 | 810 |
| 2015-09-03 | 853 | 853 | 836 | 836 | 1,900 | 836 |
| 2015-09-02 | 849 | 855 | 840 | 846 | 3,200 | 846 |
| 2015-09-01 | 879 | 879 | 850 | 850 | 2,900 | 850 |
| 2015-08-31 | 879 | 883 | 876 | 880 | 3,800 | 880 |
| 2015-08-28 | 877 | 879 | 874 | 874 | 3,500 | 874 |
| 2015-08-27 | 878 | 879 | 862 | 877 | 6,000 | 877 |
| 2015-08-26 | 825 | 870 | 825 | 870 | 4,800 | 870 |
| 2015-08-25 | 750 | 820 | 750 | 820 | 15,000 | 820 |
| 2015-08-24 | 830 | 855 | 820 | 823 | 8,900 | 823 |
| 2015-08-21 | 860 | 862 | 854 | 854 | 7,100 | 854 |
| 2015-08-20 | 876 | 877 | 868 | 868 | 5,900 | 868 |
| 2015-08-19 | 878 | 878 | 875 | 876 | 2,300 | 876 |
| 2015-08-18 | 881 | 884 | 879 | 880 | 3,100 | 880 |
| 2015-08-17 | 881 | 884 | 881 | 884 | 2,200 | 884 |
| 2015-08-14 | 887 | 887 | 875 | 884 | 1,600 | 884 |
| 2015-08-13 | 891 | 891 | 872 | 881 | 1,300 | 881 |
| 2015-08-12 | 884 | 894 | 860 | 892 | 6,700 | 892 |
| 2015-08-11 | 878 | 905 | 875 | 904 | 4,300 | 904 |
| 2015-08-10 | 898 | 898 | 858 | 874 | 7,500 | 874 |
| 2015-08-07 | 900 | 900 | 855 | 858 | 11,300 | 858 |
| 2015-08-06 | 899 | 900 | 896 | 896 | 2,000 | 896 |
| 2015-08-05 | 901 | 901 | 896 | 900 | 2,400 | 900 |
| 2015-08-04 | 903 | 905 | 903 | 903 | 2,200 | 903 |
| 2015-08-03 | 908 | 908 | 902 | 905 | 1,200 | 905 |
| 2015-07-31 | 906 | 907 | 901 | 907 | 2,400 | 907 |
| 2015-07-30 | 901 | 910 | 895 | 906 | 3,800 | 906 |
| 2015-07-29 | 903 | 903 | 899 | 901 | 1,100 | 901 |
| 2015-07-28 | 900 | 901 | 894 | 894 | 2,500 | 894 |
| 2015-07-27 | 908 | 908 | 900 | 900 | 2,400 | 900 |
| 2015-07-24 | 911 | 911 | 900 | 901 | 2,000 | 901 |
| 2015-07-23 | 910 | 910 | 901 | 901 | 2,900 | 901 |
| 2015-07-22 | 904 | 910 | 904 | 910 | 1,600 | 910 |
| 2015-07-21 | 911 | 912 | 905 | 910 | 1,700 | 910 |
| 2015-07-17 | 911 | 911 | 907 | 907 | 1,100 | 907 |
| 2015-07-16 | 906 | 910 | 900 | 910 | 2,200 | 910 |
| 2015-07-15 | 904 | 907 | 891 | 894 | 2,100 | 894 |
| 2015-07-14 | 897 | 903 | 895 | 903 | 7,400 | 903 |
| 2015-07-13 | 896 | 896 | 883 | 885 | 3,600 | 885 |
| 2015-07-10 | 869 | 885 | 869 | 882 | 5,000 | 882 |
| 2015-07-09 | 880 | 880 | 851 | 868 | 21,000 | 868 |
| 2015-07-08 | 915 | 915 | 891 | 898 | 9,000 | 898 |
| 2015-07-07 | 912 | 917 | 900 | 910 | 11,200 | 910 |
| 2015-07-06 | 920 | 933 | 910 | 911 | 17,700 | 911 |
| 2015-07-03 | 1,016 | 1,019 | 940 | 940 | 121,700 | 940 |
| 2015-07-02 | 1,045 | 1,045 | 1,045 | 1,045 | 37,200 | 1,045 |
| 2015-07-01 | 893 | 897 | 893 | 895 | 2,100 | 895 |
| 2015-06-30 | 886 | 894 | 885 | 894 | 1,400 | 894 |
| 2015-06-29 | 883 | 896 | 883 | 886 | 4,200 | 886 |
| 2015-06-26 | 890 | 897 | 888 | 897 | 2,800 | 897 |
| 2015-06-25 | 889 | 900 | 889 | 900 | 3,300 | 900 |
| 2015-06-24 | 894 | 894 | 889 | 889 | 800 | 889 |
| 2015-06-23 | 883 | 889 | 882 | 885 | 1,200 | 885 |
| 2015-06-22 | 882 | 899 | 882 | 882 | 2,700 | 882 |
| 2015-06-19 | 896 | 900 | 866 | 884 | 9,000 | 884 |
| 2015-06-18 | 895 | 900 | 894 | 900 | 1,500 | 900 |
| 2015-06-17 | 902 | 902 | 894 | 894 | 400 | 894 |
| 2015-06-16 | 904 | 904 | 892 | 902 | 3,300 | 902 |
| 2015-06-15 | 897 | 900 | 895 | 898 | 1,400 | 898 |
| 2015-06-12 | 901 | 906 | 895 | 895 | 2,700 | 895 |
| 2015-06-11 | 892 | 905 | 892 | 905 | 1,700 | 905 |
| 2015-06-10 | 894 | 910 | 892 | 892 | 5,400 | 892 |
| 2015-06-09 | 895 | 901 | 895 | 900 | 1,200 | 900 |
| 2015-06-08 | 895 | 899 | 894 | 894 | 2,600 | 894 |
| 2015-06-05 | 895 | 896 | 895 | 895 | 900 | 895 |
| 2015-06-04 | 897 | 899 | 895 | 895 | 1,200 | 895 |
| 2015-06-03 | 905 | 905 | 898 | 901 | 1,200 | 901 |
| 2015-06-02 | 906 | 906 | 904 | 905 | 400 | 905 |
| 2015-06-01 | 904 | 906 | 895 | 906 | 3,400 | 906 |
| 2015-05-29 | 902 | 908 | 895 | 904 | 5,900 | 904 |
| 2015-05-28 | 896 | 900 | 893 | 894 | 2,600 | 894 |
| 2015-05-27 | 900 | 903 | 896 | 897 | 4,400 | 897 |
| 2015-05-26 | 898 | 902 | 895 | 902 | 3,000 | 902 |
| 2015-05-25 | 910 | 910 | 900 | 901 | 3,200 | 901 |
| 2015-05-22 | 920 | 921 | 894 | 894 | 9,000 | 894 |
| 2015-05-21 | 895 | 901 | 887 | 891 | 5,100 | 891 |
| 2015-05-20 | 891 | 899 | 886 | 891 | 6,200 | 891 |
| 2015-05-19 | 887 | 890 | 884 | 890 | 1,700 | 890 |
| 2015-05-18 | 880 | 889 | 880 | 887 | 1,300 | 887 |
| 2015-05-15 | 881 | 885 | 880 | 880 | 1,800 | 880 |
| 2015-05-14 | 891 | 891 | 876 | 881 | 2,700 | 881 |
| 2015-05-13 | 879 | 887 | 879 | 880 | 1,600 | 880 |
| 2015-05-12 | 878 | 880 | 878 | 879 | 900 | 879 |
| 2015-05-11 | 890 | 890 | 880 | 880 | 2,200 | 880 |
| 2015-05-08 | 876 | 891 | 875 | 888 | 2,400 | 888 |
| 2015-05-07 | 875 | 889 | 872 | 876 | 2,300 | 876 |
| 2015-05-01 | 881 | 881 | 869 | 870 | 3,600 | 870 |
| 2015-04-30 | 887 | 887 | 882 | 883 | 1,700 | 883 |
| 2015-04-28 | 891 | 891 | 887 | 887 | 2,600 | 887 |
| 2015-04-27 | 892 | 894 | 887 | 891 | 2,500 | 891 |
| 2015-04-24 | 880 | 886 | 880 | 886 | 1,300 | 886 |
| 2015-04-23 | 882 | 892 | 882 | 886 | 900 | 886 |
| 2015-04-22 | 877 | 880 | 876 | 880 | 1,200 | 880 |
| 2015-04-21 | 876 | 897 | 876 | 876 | 6,800 | 876 |
| 2015-04-20 | 882 | 882 | 875 | 876 | 2,100 | 876 |
| 2015-04-17 | 894 | 897 | 886 | 886 | 3,200 | 886 |
| 2015-04-16 | 886 | 893 | 885 | 890 | 3,400 | 890 |
| 2015-04-15 | 895 | 896 | 877 | 885 | 2,500 | 885 |
| 2015-04-14 | 875 | 895 | 873 | 895 | 5,800 | 895 |
| 2015-04-13 | 873 | 878 | 870 | 876 | 1,200 | 876 |
| 2015-04-10 | 873 | 878 | 872 | 873 | 1,600 | 873 |
| 2015-04-09 | 871 | 879 | 871 | 876 | 2,400 | 876 |
| 2015-04-08 | 859 | 874 | 853 | 870 | 4,600 | 870 |
| 2015-04-07 | 852 | 854 | 851 | 852 | 2,000 | 852 |
| 2015-04-06 | 853 | 853 | 848 | 851 | 2,500 | 851 |
| 2015-04-03 | 860 | 860 | 847 | 852 | 4,000 | 852 |
| 2015-04-02 | 859 | 874 | 848 | 850 | 10,400 | 850 |
| 2015-04-01 | 859 | 859 | 845 | 847 | 2,600 | 847 |
| 2015-03-31 | 859 | 859 | 856 | 856 | 1,300 | 856 |
| 2015-03-30 | 855 | 857 | 853 | 857 | 2,200 | 857 |
| 2015-03-27 | 855 | 855 | 849 | 855 | 1,800 | 855 |
| 2015-03-26 | 852 | 856 | 846 | 846 | 3,700 | 846 |
| 2015-03-25 | 845 | 850 | 845 | 845 | 1,000 | 845 |
| 2015-03-24 | 843 | 845 | 843 | 845 | 900 | 845 |
| 2015-03-23 | 846 | 846 | 844 | 844 | 2,200 | 844 |
| 2015-03-20 | 845 | 846 | 843 | 845 | 2,400 | 845 |
| 2015-03-19 | 849 | 850 | 848 | 848 | 1,300 | 848 |
| 2015-03-18 | 847 | 850 | 847 | 849 | 900 | 849 |
| 2015-03-17 | 851 | 851 | 847 | 847 | 5,100 | 847 |
| 2015-03-16 | 853 | 853 | 851 | 851 | 2,500 | 851 |
| 2015-03-13 | 853 | 857 | 851 | 853 | 1,500 | 853 |
| 2015-03-12 | 852 | 860 | 852 | 853 | 2,700 | 853 |
| 2015-03-11 | 855 | 863 | 851 | 860 | 3,000 | 860 |
| 2015-03-10 | 868 | 869 | 858 | 858 | 1,800 | 858 |
| 2015-03-09 | 862 | 864 | 860 | 863 | 500 | 863 |
| 2015-03-06 | 855 | 865 | 855 | 861 | 1,600 | 861 |
| 2015-03-05 | 852 | 859 | 852 | 855 | 900 | 855 |
| 2015-03-04 | 855 | 855 | 853 | 855 | 1,800 | 855 |
| 2015-03-03 | 855 | 865 | 853 | 860 | 1,900 | 860 |
| 2015-03-02 | 856 | 865 | 855 | 855 | 2,700 | 855 |
| 2015-02-27 | 858 | 866 | 857 | 859 | 2,900 | 859 |
| 2015-02-26 | 865 | 870 | 851 | 863 | 3,200 | 863 |
| 2015-02-25 | 858 | 870 | 854 | 869 | 1,400 | 869 |
| 2015-02-24 | 853 | 867 | 853 | 856 | 2,100 | 856 |
| 2015-02-23 | 860 | 864 | 860 | 862 | 2,600 | 862 |
| 2015-02-20 | 870 | 870 | 861 | 861 | 3,900 | 861 |
| 2015-02-19 | 875 | 875 | 865 | 870 | 4,300 | 870 |
| 2015-02-18 | 875 | 890 | 868 | 877 | 9,300 | 877 |
| 2015-02-17 | 879 | 903 | 879 | 895 | 11,000 | 895 |
| 2015-02-16 | 865 | 894 | 864 | 876 | 6,600 | 876 |
| 2015-02-13 | 870 | 874 | 865 | 865 | 2,200 | 865 |
| 2015-02-12 | 862 | 870 | 850 | 870 | 3,000 | 870 |
| 2015-02-10 | 837 | 859 | 837 | 859 | 2,200 | 859 |
| 2015-02-09 | 840 | 849 | 835 | 837 | 4,100 | 837 |
| 2015-02-06 | 847 | 850 | 840 | 840 | 6,000 | 840 |
| 2015-02-05 | 854 | 865 | 847 | 852 | 4,900 | 852 |
| 2015-02-04 | 861 | 910 | 852 | 854 | 7,500 | 854 |
| 2015-02-03 | 863 | 868 | 861 | 863 | 2,100 | 863 |
| 2015-02-02 | 863 | 867 | 858 | 863 | 3,200 | 863 |
| 2015-01-30 | 873 | 873 | 868 | 869 | 1,600 | 869 |
| 2015-01-29 | 871 | 873 | 868 | 868 | 2,000 | 868 |
| 2015-01-28 | 872 | 875 | 871 | 873 | 3,800 | 873 |
| 2015-01-27 | 879 | 879 | 873 | 875 | 4,400 | 875 |
| 2015-01-26 | 876 | 882 | 876 | 879 | 2,900 | 879 |
| 2015-01-23 | 877 | 890 | 876 | 876 | 1,500 | 876 |
| 2015-01-22 | 875 | 880 | 875 | 877 | 3,700 | 877 |
| 2015-01-21 | 876 | 880 | 875 | 875 | 2,000 | 875 |
| 2015-01-20 | 875 | 880 | 875 | 877 | 3,000 | 877 |
| 2015-01-19 | 871 | 885 | 870 | 875 | 2,600 | 875 |
| 2015-01-16 | 886 | 890 | 871 | 882 | 4,700 | 882 |
| 2015-01-15 | 887 | 897 | 886 | 886 | 2,800 | 886 |
| 2015-01-14 | 888 | 899 | 886 | 886 | 2,200 | 886 |
| 2015-01-13 | 895 | 895 | 889 | 889 | 2,000 | 889 |
| 2015-01-09 | 905 | 905 | 893 | 896 | 2,000 | 896 |
| 2015-01-08 | 886 | 900 | 886 | 900 | 2,600 | 900 |
| 2015-01-07 | 896 | 899 | 888 | 890 | 4,700 | 890 |
| 2015-01-06 | 899 | 901 | 896 | 900 | 3,800 | 900 |
| 2015-01-05 | 895 | 900 | 895 | 900 | 3,100 | 900 |
分割・併合履歴 ： [2004-09-27]1株→10株