2402 (株)アマナの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	113	116	78	78	2,235,400	78
2023-12-28	100	110	95	103	2,139,900	103
2023-12-27	74	91	72	85	3,183,900	85
2023-12-26	56	79	56	64	2,453,700	64
2023-12-25	57	60	54	55	310,500	55
2023-12-22	59	73	56	59	737,200	59
2023-12-21	68	73	62	62	522,400	62
2023-12-20	78	78	70	70	306,000	70
2023-12-19	88	88	77	79	416,400	79
2023-12-18	88	89	86	88	121,800	88
2023-12-15	90	98	86	89	368,400	89
2023-12-14	88	89	86	88	228,900	88
2023-12-13	88	92	88	89	128,000	89
2023-12-12	91	92	89	91	196,300	91
2023-12-11	100	101	93	94	335,600	94
2023-12-08	114	114	100	102	430,400	102
2023-12-07	125	127	112	114	349,100	114
2023-12-06	133	139	121	122	1,180,300	122
2023-12-05	115	144	113	120	2,931,400	120
2023-12-04	124	126	97	101	1,413,400	101
2023-12-01	121	165	120	141	4,900,800	141
2023-11-30	89	116	89	116	4,405,100	116
2023-11-29	88	88	85	86	147,900	86
2023-11-28	91	92	88	89	162,300	89
2023-11-27	94	96	89	93	182,800	93
2023-11-24	96	100	94	94	209,100	94
2023-11-22	99	112	96	98	513,400	98
2023-11-21	103	103	98	101	143,500	101
2023-11-20	98	103	96	101	226,900	101
2023-11-17	100	104	99	101	154,400	101
2023-11-16	102	105	99	104	238,200	104
2023-11-15	106	108	100	105	254,500	105
2023-11-14	119	142	101	108	1,187,800	108
2023-11-13	121	121	109	114	309,700	114
2023-11-10	140	144	124	124	360,800	124
2023-11-09	135	145	124	130	435,900	130
2023-11-08	150	176	139	140	776,600	140
2023-11-07	161	164	142	147	647,400	147
2023-11-06	175	205	163	170	1,771,200	170
2023-11-02	159	179	142	160	3,671,000	160
2023-11-01	104	129	104	129	1,247,900	129
2023-10-31	92	125	89	99	2,710,000	99
2023-10-30	147	147	147	147	18,200	147
2023-10-27	227	227	227	227	36,300	227
2023-10-26	310	313	306	307	9,100	307
2023-10-25	311	313	307	313	14,000	313
2023-10-24	308	314	300	303	15,800	303
2023-10-23	302	308	302	307	29,700	307
2023-10-20	294	302	290	302	20,400	302
2023-10-19	296	324	289	290	103,900	290
2023-10-18	293	296	293	294	7,400	294
2023-10-17	294	299	293	293	8,500	293
2023-10-16	296	296	288	292	21,200	292
2023-10-13	299	299	293	296	12,000	296
2023-10-12	300	301	294	296	19,000	296
2023-10-11	306	306	295	299	15,500	299
2023-10-10	297	303	292	301	19,700	301
2023-10-06	288	295	288	291	8,700	291
2023-10-05	289	301	284	287	28,300	287
2023-10-04	281	289	281	282	23,100	282
2023-10-03	292	295	282	282	22,300	282
2023-10-02	310	310	290	292	61,500	292
2023-09-29	297	360	295	297	408,700	297
2023-09-28	294	296	289	292	24,000	292
2023-09-27	287	292	285	292	21,100	292
2023-09-26	283	289	281	287	18,200	287
2023-09-25	290	290	281	283	22,600	283
2023-09-22	281	295	280	286	24,600	286
2023-09-21	301	304	284	284	66,400	284
2023-09-20	303	311	301	301	27,200	301
2023-09-19	329	329	301	303	61,400	303
2023-09-15	335	335	317	324	32,900	324
2023-09-14	331	334	325	329	20,600	329
2023-09-13	321	354	321	332	143,400	332
2023-09-12	330	344	320	321	61,800	321
2023-09-11	360	360	332	333	107,300	333
2023-09-08	376	380	351	360	75,900	360
2023-09-07	385	385	373	376	45,700	376
2023-09-06	390	416	372	377	230,200	377
2023-09-05	388	388	370	372	64,600	372
2023-09-04	392	400	383	388	61,600	388
2023-09-01	397	422	379	397	219,500	397
2023-08-31	411	460	402	405	284,400	405
2023-08-30	453	474	406	419	319,600	419
2023-08-29	449	479	418	423	358,300	423
2023-08-28	544	549	454	457	881,000	457
2023-08-25	553	553	507	553	538,400	553
2023-08-24	409	473	402	473	643,000	473
2023-08-23	332	393	322	393	936,400	393
2023-08-22	321	345	307	313	322,600	313
2023-08-21	394	430	318	321	364,100	321
2023-08-18	420	431	351	362	603,200	362
2023-08-17	270	351	270	351	145,000	351
2023-08-16	271	272	268	271	6,100	271
2023-08-15	273	273	269	271	12,700	271
2023-08-14	270	272	270	272	11,400	272
2023-08-10	272	274	270	271	11,200	271
2023-08-09	274	274	271	272	7,000	272
2023-08-08	275	276	271	272	14,000	272
2023-08-07	276	276	274	275	8,300	275
2023-08-04	275	277	274	276	7,000	276
2023-08-03	281	281	275	275	12,100	275
2023-08-02	286	287	281	282	17,200	282
2023-08-01	292	292	285	286	16,300	286
2023-07-31	295	295	291	293	8,300	293
2023-07-28	293	294	293	294	4,500	294
2023-07-27	297	297	292	294	10,800	294
2023-07-26	299	299	293	295	17,100	295
2023-07-25	298	300	296	298	12,000	298
2023-07-24	299	300	297	299	13,000	299
2023-07-21	296	300	296	300	8,100	300
2023-07-20	300	301	294	297	15,500	297
2023-07-19	301	305	300	301	22,500	301
2023-07-18	310	311	309	309	5,100	309
2023-07-14	310	311	309	310	4,200	310
2023-07-13	310	311	309	310	5,200	310
2023-07-12	313	313	310	311	7,800	311
2023-07-11	313	313	311	312	2,700	312
2023-07-10	312	313	310	312	8,100	312
2023-07-07	313	314	311	312	3,900	312
2023-07-06	314	314	311	313	4,500	313
2023-07-05	312	314	312	313	6,100	313
2023-07-04	315	316	313	313	5,900	313
2023-07-03	315	323	315	315	14,300	315
2023-06-30	314	316	310	313	15,500	313
2023-06-29	311	315	309	313	9,700	313
2023-06-28	314	315	311	314	8,400	314
2023-06-27	315	315	312	313	4,800	313
2023-06-26	313	315	312	312	7,500	312
2023-06-23	314	317	312	312	13,400	312
2023-06-22	311	314	311	312	8,200	312
2023-06-21	312	314	308	311	13,400	311
2023-06-20	311	314	309	311	9,000	311
2023-06-19	313	315	311	314	9,600	314
2023-06-16	315	318	313	316	9,800	316
2023-06-15	323	323	315	319	15,100	319
2023-06-14	328	335	320	323	16,100	323
2023-06-13	325	339	325	328	25,400	328
2023-06-12	328	332	324	325	14,000	325
2023-06-09	329	331	312	328	21,900	328
2023-06-08	325	331	322	329	21,200	329
2023-06-07	345	345	329	331	35,900	331
2023-06-06	345	348	339	342	33,600	342
2023-06-05	385	388	339	343	194,800	343
2023-06-02	385	417	360	380	1,434,100	380
2023-06-01	288	337	281	337	169,400	337
2023-05-31	267	269	253	257	38,200	257
2023-05-30	269	270	266	268	37,800	268
2023-05-29	260	274	259	272	75,400	272
2023-05-26	289	291	262	264	94,700	264
2023-05-25	311	311	288	291	75,600	291
2023-05-24	329	330	315	315	49,600	315
2023-05-23	330	336	328	330	33,000	330
2023-05-22	338	345	331	332	41,200	332
2023-05-19	347	352	341	342	55,700	342
2023-05-18	369	373	346	346	92,600	346
2023-05-17	386	404	386	386	93,200	386
2023-05-16	475	475	430	440	45,700	440
2023-05-15	477	478	475	475	9,900	475
2023-05-12	479	479	477	477	9,400	477
2023-05-11	480	481	479	480	5,400	480
2023-05-10	480	481	480	480	5,100	480
2023-05-09	481	481	480	480	5,400	480
2023-05-08	481	482	480	480	6,500	480
2023-05-02	481	483	480	481	8,800	481
2023-05-01	486	487	480	480	10,700	480
2023-04-28	491	491	485	485	8,200	485
2023-04-27	483	492	481	492	8,600	492
2023-04-26	481	483	480	482	10,000	482
2023-04-25	487	487	481	481	11,500	481
2023-04-24	485	490	484	484	11,200	484
2023-04-21	495	495	481	487	19,900	487
2023-04-20	502	502	480	498	50,000	498
2023-04-19	508	508	500	502	16,400	502
2023-04-18	516	516	506	508	17,900	508
2023-04-17	520	520	516	516	10,300	516
2023-04-14	521	521	520	520	3,600	520
2023-04-13	520	523	520	520	8,000	520
2023-04-12	522	523	521	523	4,500	523
2023-04-11	522	523	521	522	4,600	522
2023-04-10	524	525	521	522	5,200	522
2023-04-07	521	524	521	523	3,400	523
2023-04-06	523	527	520	523	5,200	523
2023-04-05	526	527	524	526	4,200	526
2023-04-04	528	528	524	526	8,100	526
2023-04-03	529	530	525	525	9,000	525
2023-03-31	525	529	525	528	6,500	528
2023-03-30	528	529	525	525	6,000	525
2023-03-29	525	534	525	528	6,000	528
2023-03-28	532	532	530	532	3,600	532
2023-03-27	531	534	531	532	5,600	532
2023-03-24	533	534	531	533	5,500	533
2023-03-23	536	536	533	533	4,100	533
2023-03-22	534	536	533	536	4,800	536
2023-03-20	541	541	534	534	2,500	534
2023-03-17	544	544	537	541	8,200	541
2023-03-16	543	545	540	545	5,000	545
2023-03-15	545	545	543	543	4,900	543
2023-03-14	548	548	545	545	6,100	545
2023-03-13	551	551	548	548	5,000	548
2023-03-10	554	555	550	550	7,000	550
2023-03-09	551	552	551	552	3,500	552
2023-03-08	552	553	551	553	1,900	553
2023-03-07	553	553	551	552	1,800	552
2023-03-06	551	554	551	554	2,400	554
2023-03-03	550	554	550	554	2,000	554
2023-03-02	551	554	550	550	2,200	550
2023-03-01	551	554	551	552	1,700	552
2023-02-28	554	554	550	551	2,500	551
2023-02-27	552	555	550	554	9,700	554
2023-02-24	551	552	550	551	2,400	551
2023-02-22	551	552	548	552	7,000	552
2023-02-21	552	552	551	552	1,200	552
2023-02-20	552	552	550	551	4,000	551
2023-02-17	551	553	550	551	4,100	551
2023-02-16	553	553	551	551	1,500	551
2023-02-15	551	554	550	552	1,500	552
2023-02-14	553	553	551	552	2,000	552
2023-02-13	554	554	551	551	700	551
2023-02-10	552	553	551	552	1,500	552
2023-02-09	551	553	550	551	2,200	551
2023-02-08	553	553	550	550	1,800	550
2023-02-07	551	552	551	552	1,500	552
2023-02-06	553	555	550	550	6,900	550
2023-02-03	555	557	552	552	2,200	552
2023-02-02	558	558	555	558	1,600	558
2023-02-01	555	557	555	557	1,000	557
2023-01-31	560	560	554	557	1,800	557
2023-01-30	570	570	553	560	9,600	560
2023-01-27	554	554	552	553	1,800	553
2023-01-26	551	553	551	551	1,900	551
2023-01-25	552	554	551	551	2,100	551
2023-01-24	554	554	551	551	4,700	551
2023-01-23	552	565	551	551	17,200	551
2023-01-20	553	554	551	552	1,800	552
2023-01-19	551	553	550	551	3,300	551
2023-01-18	554	555	551	551	3,200	551
2023-01-17	554	554	551	551	2,000	551
2023-01-16	555	555	551	552	2,200	552
2023-01-13	552	555	551	555	2,100	555
2023-01-12	555	557	552	552	3,000	552
2023-01-11	557	557	551	553	2,900	553
2023-01-10	553	559	551	551	4,500	551
2023-01-06	557	557	553	553	3,600	553
2023-01-05	555	557	554	554	5,000	554
2023-01-04	560	560	555	557	4,900	557

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 [2023年度]

2402 (株)アマナの時系列データ [2023年度]