2402 (株)アマナ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 565 | 565 | 560 | 560 | 6,000 | 560 |
| 2022-12-29 | 555 | 567 | 555 | 565 | 18,400 | 565 |
| 2022-12-28 | 590 | 595 | 588 | 595 | 16,700 | 595 |
| 2022-12-27 | 590 | 590 | 586 | 589 | 9,700 | 589 |
| 2022-12-26 | 590 | 590 | 587 | 590 | 5,200 | 590 |
| 2022-12-23 | 581 | 587 | 580 | 587 | 4,400 | 587 |
| 2022-12-22 | 580 | 585 | 579 | 581 | 3,500 | 581 |
| 2022-12-21 | 566 | 582 | 566 | 580 | 10,800 | 580 |
| 2022-12-20 | 595 | 597 | 580 | 584 | 12,800 | 584 |
| 2022-12-19 | 597 | 597 | 596 | 597 | 7,300 | 597 |
| 2022-12-16 | 600 | 600 | 597 | 597 | 4,100 | 597 |
| 2022-12-15 | 599 | 599 | 597 | 598 | 3,100 | 598 |
| 2022-12-14 | 599 | 599 | 597 | 598 | 5,200 | 598 |
| 2022-12-13 | 598 | 598 | 596 | 598 | 4,400 | 598 |
| 2022-12-12 | 598 | 598 | 596 | 597 | 4,600 | 597 |
| 2022-12-09 | 596 | 597 | 594 | 596 | 6,100 | 596 |
| 2022-12-08 | 595 | 596 | 591 | 596 | 3,000 | 596 |
| 2022-12-07 | 595 | 595 | 594 | 595 | 3,100 | 595 |
| 2022-12-06 | 594 | 595 | 590 | 595 | 3,900 | 595 |
| 2022-12-05 | 591 | 593 | 589 | 591 | 4,200 | 591 |
| 2022-12-02 | 590 | 590 | 587 | 589 | 3,400 | 589 |
| 2022-12-01 | 589 | 590 | 587 | 590 | 2,500 | 590 |
| 2022-11-30 | 588 | 589 | 585 | 589 | 2,700 | 589 |
| 2022-11-29 | 584 | 588 | 584 | 586 | 2,300 | 586 |
| 2022-11-28 | 585 | 587 | 580 | 582 | 6,200 | 582 |
| 2022-11-25 | 581 | 584 | 581 | 584 | 2,400 | 584 |
| 2022-11-24 | 586 | 586 | 582 | 584 | 3,700 | 584 |
| 2022-11-22 | 584 | 584 | 581 | 584 | 1,800 | 584 |
| 2022-11-21 | 584 | 584 | 580 | 580 | 3,300 | 580 |
| 2022-11-18 | 583 | 584 | 580 | 584 | 2,400 | 584 |
| 2022-11-17 | 583 | 583 | 581 | 581 | 2,300 | 581 |
| 2022-11-16 | 581 | 583 | 581 | 583 | 1,400 | 583 |
| 2022-11-15 | 581 | 582 | 579 | 582 | 1,200 | 582 |
| 2022-11-14 | 579 | 583 | 579 | 583 | 1,400 | 583 |
| 2022-11-11 | 578 | 582 | 577 | 578 | 2,200 | 578 |
| 2022-11-10 | 581 | 581 | 579 | 579 | 1,100 | 579 |
| 2022-11-09 | 578 | 582 | 578 | 580 | 700 | 580 |
| 2022-11-08 | 583 | 598 | 573 | 578 | 17,400 | 578 |
| 2022-11-07 | 583 | 584 | 580 | 584 | 2,500 | 584 |
| 2022-11-04 | 580 | 581 | 579 | 579 | 1,000 | 579 |
| 2022-11-02 | 578 | 580 | 577 | 580 | 1,300 | 580 |
| 2022-11-01 | 582 | 582 | 577 | 577 | 1,500 | 577 |
| 2022-10-31 | 576 | 580 | 576 | 578 | 1,100 | 578 |
| 2022-10-28 | 581 | 581 | 576 | 576 | 2,400 | 576 |
| 2022-10-27 | 580 | 582 | 574 | 582 | 2,400 | 582 |
| 2022-10-26 | 578 | 578 | 574 | 574 | 1,700 | 574 |
| 2022-10-25 | 581 | 582 | 571 | 573 | 4,500 | 573 |
| 2022-10-24 | 580 | 583 | 579 | 580 | 3,100 | 580 |
| 2022-10-21 | 580 | 580 | 579 | 580 | 1,400 | 580 |
| 2022-10-20 | 578 | 580 | 577 | 580 | 800 | 580 |
| 2022-10-19 | 576 | 579 | 573 | 579 | 1,700 | 579 |
| 2022-10-18 | 579 | 579 | 574 | 576 | 1,600 | 576 |
| 2022-10-17 | 575 | 579 | 575 | 575 | 1,200 | 575 |
| 2022-10-14 | 577 | 579 | 572 | 574 | 2,400 | 574 |
| 2022-10-13 | 577 | 579 | 577 | 577 | 1,500 | 577 |
| 2022-10-12 | 575 | 576 | 572 | 576 | 2,800 | 576 |
| 2022-10-11 | 576 | 578 | 575 | 578 | 1,600 | 578 |
| 2022-10-07 | 575 | 577 | 574 | 576 | 1,400 | 576 |
| 2022-10-06 | 575 | 578 | 575 | 575 | 1,100 | 575 |
| 2022-10-05 | 579 | 579 | 574 | 575 | 2,300 | 575 |
| 2022-10-04 | 578 | 578 | 574 | 576 | 2,400 | 576 |
| 2022-10-03 | 574 | 576 | 573 | 575 | 2,300 | 575 |
| 2022-09-30 | 570 | 574 | 569 | 574 | 1,800 | 574 |
| 2022-09-29 | 573 | 573 | 566 | 567 | 2,900 | 567 |
| 2022-09-28 | 572 | 572 | 568 | 572 | 1,900 | 572 |
| 2022-09-27 | 572 | 572 | 567 | 571 | 1,100 | 571 |
| 2022-09-26 | 573 | 573 | 567 | 570 | 1,000 | 570 |
| 2022-09-22 | 572 | 572 | 567 | 567 | 1,800 | 567 |
| 2022-09-21 | 572 | 572 | 568 | 572 | 1,200 | 572 |
| 2022-09-20 | 572 | 573 | 568 | 568 | 2,400 | 568 |
| 2022-09-16 | 568 | 573 | 568 | 572 | 1,000 | 572 |
| 2022-09-15 | 570 | 574 | 568 | 568 | 1,600 | 568 |
| 2022-09-14 | 570 | 574 | 567 | 573 | 2,900 | 573 |
| 2022-09-13 | 570 | 573 | 568 | 570 | 1,800 | 570 |
| 2022-09-12 | 569 | 573 | 568 | 573 | 1,300 | 573 |
| 2022-09-09 | 580 | 580 | 568 | 569 | 6,100 | 569 |
| 2022-09-08 | 574 | 574 | 567 | 572 | 1,100 | 572 |
| 2022-09-07 | 567 | 573 | 567 | 568 | 1,600 | 568 |
| 2022-09-06 | 571 | 572 | 568 | 568 | 2,200 | 568 |
| 2022-09-05 | 567 | 569 | 567 | 569 | 1,500 | 569 |
| 2022-09-02 | 571 | 574 | 571 | 572 | 1,200 | 572 |
| 2022-09-01 | 571 | 573 | 570 | 570 | 1,300 | 570 |
| 2022-08-31 | 577 | 577 | 567 | 570 | 4,400 | 570 |
| 2022-08-30 | 574 | 577 | 570 | 577 | 2,100 | 577 |
| 2022-08-29 | 568 | 569 | 567 | 569 | 3,100 | 569 |
| 2022-08-26 | 573 | 576 | 570 | 574 | 4,900 | 574 |
| 2022-08-25 | 573 | 576 | 573 | 575 | 1,600 | 575 |
| 2022-08-24 | 570 | 587 | 568 | 576 | 18,800 | 576 |
| 2022-08-23 | 570 | 570 | 568 | 568 | 3,000 | 568 |
| 2022-08-22 | 571 | 572 | 570 | 570 | 3,600 | 570 |
| 2022-08-19 | 571 | 573 | 570 | 570 | 1,100 | 570 |
| 2022-08-18 | 572 | 574 | 570 | 571 | 1,400 | 571 |
| 2022-08-17 | 572 | 573 | 570 | 571 | 1,700 | 571 |
| 2022-08-16 | 571 | 576 | 570 | 572 | 2,400 | 572 |
| 2022-08-15 | 575 | 577 | 571 | 571 | 4,400 | 571 |
| 2022-08-12 | 583 | 583 | 573 | 578 | 2,000 | 578 |
| 2022-08-10 | 574 | 585 | 572 | 573 | 2,000 | 573 |
| 2022-08-09 | 576 | 577 | 574 | 574 | 2,400 | 574 |
| 2022-08-08 | 580 | 585 | 576 | 576 | 2,700 | 576 |
| 2022-08-05 | 576 | 585 | 576 | 583 | 2,300 | 583 |
| 2022-08-04 | 582 | 582 | 575 | 581 | 700 | 581 |
| 2022-08-03 | 576 | 581 | 576 | 576 | 700 | 576 |
| 2022-08-02 | 578 | 582 | 576 | 576 | 1,500 | 576 |
| 2022-08-01 | 577 | 580 | 577 | 578 | 1,100 | 578 |
| 2022-07-29 | 572 | 578 | 570 | 577 | 2,300 | 577 |
| 2022-07-28 | 585 | 585 | 571 | 572 | 3,900 | 572 |
| 2022-07-27 | 583 | 584 | 574 | 583 | 2,900 | 583 |
| 2022-07-26 | 575 | 582 | 574 | 577 | 1,000 | 577 |
| 2022-07-25 | 576 | 582 | 573 | 579 | 1,200 | 579 |
| 2022-07-22 | 572 | 581 | 572 | 576 | 700 | 576 |
| 2022-07-21 | 580 | 584 | 579 | 581 | 2,500 | 581 |
| 2022-07-20 | 570 | 580 | 570 | 580 | 3,300 | 580 |
| 2022-07-19 | 570 | 577 | 570 | 570 | 1,800 | 570 |
| 2022-07-15 | 572 | 573 | 570 | 570 | 2,200 | 570 |
| 2022-07-14 | 576 | 577 | 572 | 572 | 1,400 | 572 |
| 2022-07-13 | 572 | 575 | 572 | 575 | 800 | 575 |
| 2022-07-12 | 573 | 575 | 572 | 572 | 1,800 | 572 |
| 2022-07-11 | 572 | 575 | 572 | 572 | 1,400 | 572 |
| 2022-07-08 | 575 | 575 | 572 | 572 | 1,200 | 572 |
| 2022-07-07 | 574 | 574 | 573 | 573 | 900 | 573 |
| 2022-07-06 | 585 | 585 | 574 | 574 | 2,000 | 574 |
| 2022-07-05 | 575 | 588 | 575 | 577 | 1,800 | 577 |
| 2022-07-04 | 575 | 579 | 575 | 575 | 1,200 | 575 |
| 2022-07-01 | 583 | 583 | 575 | 575 | 1,200 | 575 |
| 2022-06-30 | 581 | 581 | 575 | 575 | 800 | 575 |
| 2022-06-29 | 575 | 580 | 573 | 574 | 1,800 | 574 |
| 2022-06-28 | 587 | 587 | 575 | 584 | 3,400 | 584 |
| 2022-06-27 | 587 | 587 | 575 | 577 | 2,200 | 577 |
| 2022-06-24 | 587 | 587 | 576 | 576 | 2,200 | 576 |
| 2022-06-23 | 579 | 586 | 577 | 577 | 1,100 | 577 |
| 2022-06-22 | 581 | 584 | 579 | 580 | 1,100 | 580 |
| 2022-06-21 | 587 | 587 | 580 | 581 | 800 | 581 |
| 2022-06-20 | 587 | 587 | 580 | 584 | 700 | 584 |
| 2022-06-17 | 589 | 589 | 570 | 588 | 3,700 | 588 |
| 2022-06-16 | 590 | 590 | 581 | 581 | 1,000 | 581 |
| 2022-06-15 | 590 | 590 | 586 | 589 | 1,100 | 589 |
| 2022-06-14 | 580 | 590 | 577 | 590 | 1,100 | 590 |
| 2022-06-13 | 583 | 583 | 580 | 580 | 2,100 | 580 |
| 2022-06-10 | 588 | 588 | 583 | 588 | 3,900 | 588 |
| 2022-06-09 | 582 | 585 | 582 | 584 | 1,300 | 584 |
| 2022-06-08 | 580 | 584 | 580 | 583 | 1,700 | 583 |
| 2022-06-07 | 577 | 581 | 576 | 581 | 900 | 581 |
| 2022-06-06 | 576 | 577 | 576 | 577 | 500 | 577 |
| 2022-06-03 | 583 | 583 | 575 | 576 | 800 | 576 |
| 2022-06-02 | 577 | 584 | 576 | 583 | 1,700 | 583 |
| 2022-06-01 | 577 | 582 | 575 | 580 | 2,700 | 580 |
| 2022-05-31 | 577 | 577 | 574 | 577 | 700 | 577 |
| 2022-05-30 | 580 | 580 | 575 | 577 | 1,600 | 577 |
| 2022-05-27 | 575 | 579 | 571 | 577 | 2,000 | 577 |
| 2022-05-26 | 569 | 569 | 567 | 568 | 600 | 568 |
| 2022-05-25 | 570 | 570 | 569 | 569 | 900 | 569 |
| 2022-05-24 | 573 | 573 | 566 | 567 | 1,700 | 567 |
| 2022-05-23 | 570 | 573 | 570 | 573 | 600 | 573 |
| 2022-05-20 | 570 | 571 | 567 | 570 | 500 | 570 |
| 2022-05-19 | 565 | 569 | 561 | 566 | 4,500 | 566 |
| 2022-05-18 | 574 | 574 | 565 | 565 | 2,200 | 565 |
| 2022-05-17 | 573 | 573 | 568 | 568 | 1,600 | 568 |
| 2022-05-16 | 568 | 574 | 568 | 569 | 2,200 | 569 |
| 2022-05-13 | 570 | 571 | 568 | 568 | 2,900 | 568 |
| 2022-05-12 | 573 | 580 | 571 | 571 | 1,800 | 571 |
| 2022-05-11 | 580 | 580 | 572 | 580 | 1,900 | 580 |
| 2022-05-10 | 571 | 580 | 568 | 580 | 1,500 | 580 |
| 2022-05-09 | 568 | 572 | 567 | 568 | 1,600 | 568 |
| 2022-05-06 | 578 | 578 | 569 | 569 | 1,900 | 569 |
| 2022-05-02 | 572 | 572 | 572 | 572 | 1,300 | 572 |
| 2022-04-28 | 581 | 581 | 579 | 579 | 1,000 | 579 |
| 2022-04-27 | 578 | 580 | 572 | 576 | 1,400 | 576 |
| 2022-04-26 | 578 | 579 | 574 | 579 | 600 | 579 |
| 2022-04-25 | 581 | 581 | 567 | 578 | 3,100 | 578 |
| 2022-04-22 | 570 | 581 | 570 | 581 | 1,500 | 581 |
| 2022-04-21 | 579 | 581 | 579 | 579 | 1,600 | 579 |
| 2022-04-20 | 566 | 579 | 566 | 579 | 3,000 | 579 |
| 2022-04-19 | 570 | 571 | 561 | 571 | 3,500 | 571 |
| 2022-04-18 | 569 | 569 | 561 | 561 | 4,700 | 561 |
| 2022-04-15 | 576 | 576 | 566 | 569 | 2,500 | 569 |
| 2022-04-14 | 571 | 576 | 571 | 576 | 1,200 | 576 |
| 2022-04-13 | 577 | 577 | 568 | 569 | 1,400 | 569 |
| 2022-04-12 | 571 | 571 | 570 | 571 | 1,100 | 571 |
| 2022-04-11 | 570 | 578 | 570 | 571 | 1,900 | 571 |
| 2022-04-08 | 576 | 576 | 570 | 570 | 1,800 | 570 |
| 2022-04-07 | 575 | 576 | 569 | 576 | 2,400 | 576 |
| 2022-04-06 | 570 | 572 | 568 | 569 | 1,800 | 569 |
| 2022-04-05 | 567 | 573 | 567 | 570 | 2,600 | 570 |
| 2022-04-04 | 571 | 571 | 564 | 564 | 3,400 | 564 |
| 2022-04-01 | 572 | 572 | 570 | 571 | 2,100 | 571 |
| 2022-03-31 | 569 | 580 | 569 | 579 | 12,600 | 579 |
| 2022-03-30 | 565 | 577 | 559 | 561 | 10,500 | 561 |
| 2022-03-29 | 567 | 567 | 563 | 564 | 1,700 | 564 |
| 2022-03-28 | 574 | 574 | 563 | 563 | 3,900 | 563 |
| 2022-03-25 | 570 | 572 | 566 | 566 | 1,800 | 566 |
| 2022-03-24 | 565 | 572 | 565 | 569 | 3,100 | 569 |
| 2022-03-23 | 576 | 576 | 565 | 568 | 2,400 | 568 |
| 2022-03-22 | 576 | 577 | 568 | 568 | 3,600 | 568 |
| 2022-03-18 | 574 | 579 | 570 | 573 | 4,400 | 573 |
| 2022-03-17 | 575 | 576 | 565 | 574 | 3,700 | 574 |
| 2022-03-16 | 572 | 573 | 568 | 573 | 2,500 | 573 |
| 2022-03-15 | 560 | 571 | 560 | 570 | 1,800 | 570 |
| 2022-03-14 | 560 | 564 | 559 | 560 | 1,900 | 560 |
| 2022-03-11 | 553 | 560 | 552 | 560 | 2,400 | 560 |
| 2022-03-10 | 551 | 559 | 551 | 559 | 1,500 | 559 |
| 2022-03-09 | 550 | 554 | 546 | 552 | 1,400 | 552 |
| 2022-03-08 | 545 | 549 | 543 | 545 | 1,900 | 545 |
| 2022-03-07 | 552 | 553 | 546 | 550 | 3,000 | 550 |
| 2022-03-04 | 562 | 562 | 552 | 553 | 3,100 | 553 |
| 2022-03-03 | 559 | 572 | 559 | 562 | 2,800 | 562 |
| 2022-03-02 | 553 | 565 | 553 | 565 | 4,700 | 565 |
| 2022-03-01 | 566 | 567 | 554 | 554 | 3,900 | 554 |
| 2022-02-28 | 560 | 563 | 552 | 563 | 5,500 | 563 |
| 2022-02-25 | 548 | 550 | 542 | 550 | 7,500 | 550 |
| 2022-02-24 | 554 | 555 | 550 | 550 | 5,500 | 550 |
| 2022-02-22 | 573 | 573 | 550 | 560 | 12,300 | 560 |
| 2022-02-21 | 590 | 590 | 575 | 582 | 6,300 | 582 |
| 2022-02-18 | 628 | 628 | 578 | 590 | 52,300 | 590 |
| 2022-02-17 | 574 | 585 | 573 | 584 | 10,900 | 584 |
| 2022-02-16 | 571 | 578 | 567 | 569 | 8,600 | 569 |
| 2022-02-15 | 572 | 572 | 564 | 564 | 3,900 | 564 |
| 2022-02-14 | 568 | 570 | 565 | 570 | 4,500 | 570 |
| 2022-02-10 | 565 | 571 | 563 | 567 | 3,100 | 567 |
| 2022-02-09 | 565 | 571 | 563 | 570 | 4,100 | 570 |
| 2022-02-08 | 569 | 569 | 562 | 565 | 6,200 | 565 |
| 2022-02-07 | 573 | 573 | 570 | 572 | 3,100 | 572 |
| 2022-02-04 | 574 | 575 | 570 | 573 | 5,600 | 573 |
| 2022-02-03 | 578 | 578 | 574 | 574 | 3,200 | 574 |
| 2022-02-02 | 576 | 580 | 575 | 576 | 3,900 | 576 |
| 2022-02-01 | 579 | 586 | 576 | 576 | 4,700 | 576 |
| 2022-01-31 | 584 | 584 | 579 | 583 | 3,900 | 583 |
| 2022-01-28 | 585 | 585 | 581 | 581 | 1,800 | 581 |
| 2022-01-27 | 583 | 585 | 581 | 585 | 4,000 | 585 |
| 2022-01-26 | 584 | 584 | 580 | 580 | 1,900 | 580 |
| 2022-01-25 | 583 | 584 | 581 | 582 | 2,900 | 582 |
| 2022-01-24 | 585 | 585 | 582 | 582 | 3,000 | 582 |
| 2022-01-21 | 585 | 587 | 585 | 585 | 1,900 | 585 |
| 2022-01-20 | 586 | 588 | 585 | 585 | 1,500 | 585 |
| 2022-01-19 | 589 | 590 | 586 | 586 | 1,700 | 586 |
| 2022-01-18 | 592 | 592 | 588 | 588 | 2,200 | 588 |
| 2022-01-17 | 592 | 592 | 590 | 590 | 1,600 | 590 |
| 2022-01-14 | 587 | 590 | 586 | 590 | 2,800 | 590 |
| 2022-01-13 | 590 | 590 | 588 | 588 | 1,600 | 588 |
| 2022-01-12 | 591 | 591 | 588 | 588 | 4,000 | 588 |
| 2022-01-11 | 590 | 593 | 590 | 591 | 2,500 | 591 |
| 2022-01-07 | 594 | 594 | 587 | 590 | 1,900 | 590 |
| 2022-01-06 | 593 | 594 | 587 | 587 | 6,400 | 587 |
| 2022-01-05 | 597 | 597 | 594 | 596 | 3,300 | 596 |
| 2022-01-04 | 596 | 599 | 596 | 597 | 4,000 | 597 |
分割・併合履歴 ： [2004-09-27]1株→10株