7800 (株)アミファ の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 963 | 992 | 958 | 985 | 89,800 | 985 |
| 2019-12-27 | 970 | 977 | 965 | 967 | 27,000 | 967 |
| 2019-12-26 | 968 | 979 | 944 | 979 | 54,800 | 979 |
| 2019-12-25 | 980 | 982 | 964 | 972 | 66,900 | 972 |
| 2019-12-24 | 984 | 984 | 955 | 969 | 42,800 | 969 |
| 2019-12-23 | 983 | 986 | 968 | 974 | 24,500 | 974 |
| 2019-12-20 | 1,009 | 1,012 | 971 | 982 | 74,000 | 982 |
| 2019-12-19 | 943 | 1,022 | 934 | 1,011 | 179,700 | 1,011 |
| 2019-12-18 | 951 | 958 | 934 | 940 | 42,700 | 940 |
| 2019-12-17 | 965 | 969 | 952 | 954 | 29,200 | 954 |
| 2019-12-16 | 962 | 986 | 959 | 962 | 35,400 | 962 |
| 2019-12-13 | 1,003 | 1,003 | 953 | 962 | 61,400 | 962 |
| 2019-12-12 | 1,002 | 1,007 | 990 | 1,003 | 41,000 | 1,003 |
| 2019-12-11 | 1,011 | 1,020 | 1,000 | 1,003 | 30,900 | 1,003 |
| 2019-12-10 | 1,022 | 1,029 | 1,000 | 1,009 | 50,500 | 1,009 |
| 2019-12-09 | 1,044 | 1,048 | 1,020 | 1,022 | 42,700 | 1,022 |
| 2019-12-06 | 1,025 | 1,029 | 1,017 | 1,021 | 22,300 | 1,021 |
| 2019-12-05 | 1,043 | 1,055 | 1,022 | 1,023 | 52,000 | 1,023 |
| 2019-12-04 | 1,021 | 1,060 | 1,017 | 1,030 | 87,900 | 1,030 |
| 2019-12-03 | 1,015 | 1,042 | 1,006 | 1,028 | 67,900 | 1,028 |
| 2019-12-02 | 1,038 | 1,053 | 1,028 | 1,030 | 44,100 | 1,030 |
| 2019-11-29 | 1,075 | 1,078 | 1,041 | 1,050 | 57,700 | 1,050 |
| 2019-11-28 | 1,060 | 1,080 | 1,041 | 1,057 | 78,700 | 1,057 |
| 2019-11-27 | 1,047 | 1,074 | 1,019 | 1,069 | 131,600 | 1,069 |
| 2019-11-26 | 1,044 | 1,115 | 1,013 | 1,034 | 247,300 | 1,034 |
| 2019-11-25 | 989 | 1,045 | 984 | 1,045 | 188,700 | 1,045 |
| 2019-11-22 | 937 | 984 | 926 | 984 | 134,000 | 984 |
| 2019-11-21 | 951 | 970 | 932 | 944 | 34,700 | 944 |
| 2019-11-20 | 937 | 984 | 934 | 947 | 87,800 | 947 |
| 2019-11-19 | 940 | 940 | 925 | 934 | 33,600 | 934 |
| 2019-11-18 | 971 | 991 | 931 | 941 | 124,500 | 941 |
| 2019-11-15 | 995 | 1,018 | 901 | 956 | 298,200 | 956 |
| 2019-11-14 | 1,075 | 1,199 | 1,033 | 1,105 | 505,300 | 1,105 |
| 2019-11-13 | 1,020 | 1,088 | 1,011 | 1,045 | 145,800 | 1,045 |
| 2019-11-12 | 1,034 | 1,039 | 1,006 | 1,012 | 46,500 | 1,012 |
| 2019-11-11 | 1,045 | 1,045 | 1,000 | 1,022 | 54,800 | 1,022 |
| 2019-11-08 | 1,040 | 1,061 | 1,017 | 1,020 | 78,400 | 1,020 |
| 2019-11-07 | 1,010 | 1,081 | 997 | 1,050 | 190,200 | 1,050 |
| 2019-11-06 | 1,012 | 1,023 | 1,000 | 1,003 | 33,400 | 1,003 |
| 2019-11-05 | 1,013 | 1,045 | 996 | 1,020 | 69,200 | 1,020 |
| 2019-11-01 | 1,016 | 1,033 | 1,000 | 1,000 | 68,700 | 1,000 |
| 2019-10-31 | 1,039 | 1,039 | 1,015 | 1,018 | 25,400 | 1,018 |
| 2019-10-30 | 1,047 | 1,055 | 1,011 | 1,015 | 80,200 | 1,015 |
| 2019-10-29 | 1,052 | 1,078 | 1,044 | 1,056 | 60,800 | 1,056 |
| 2019-10-28 | 1,108 | 1,128 | 1,045 | 1,065 | 90,500 | 1,065 |
| 2019-10-25 | 1,131 | 1,160 | 1,103 | 1,116 | 135,100 | 1,116 |
| 2019-10-24 | 1,037 | 1,269 | 1,030 | 1,151 | 1,266,000 | 1,151 |
| 2019-10-23 | 1,048 | 1,082 | 1,039 | 1,042 | 48,800 | 1,042 |
| 2019-10-21 | 1,120 | 1,120 | 1,061 | 1,061 | 53,600 | 1,061 |
| 2019-10-18 | 1,133 | 1,197 | 1,121 | 1,130 | 121,200 | 1,130 |
| 2019-10-17 | 1,097 | 1,163 | 1,068 | 1,163 | 110,400 | 1,163 |
| 2019-10-16 | 1,163 | 1,174 | 1,077 | 1,084 | 124,400 | 1,084 |
| 2019-10-15 | 1,200 | 1,218 | 1,150 | 1,159 | 85,800 | 1,159 |
| 2019-10-11 | 1,196 | 1,220 | 1,155 | 1,196 | 231,400 | 1,196 |
| 2019-10-10 | 1,386 | 1,391 | 1,250 | 1,256 | 400,800 | 1,256 |
| 2019-10-09 | 1,208 | 1,355 | 1,206 | 1,345 | 945,900 | 1,345 |
| 2019-10-08 | 1,226 | 1,281 | 1,181 | 1,182 | 404,600 | 1,182 |
| 2019-10-07 | 1,338 | 1,385 | 1,240 | 1,246 | 314,400 | 1,246 |
| 2019-10-04 | 1,420 | 1,438 | 1,355 | 1,368 | 407,900 | 1,368 |
| 2019-10-03 | 1,370 | 1,430 | 1,332 | 1,368 | 532,600 | 1,368 |
| 2019-10-02 | 1,464 | 1,507 | 1,361 | 1,418 | 825,300 | 1,418 |
| 2019-10-01 | 1,710 | 1,770 | 1,480 | 1,510 | 2,138,000 | 1,510 |
| 2019-09-30 | 1,541 | 1,681 | 1,477 | 1,681 | 3,420,700 | 1,681 |
| 2019-09-27 | 1,492 | 1,600 | 1,331 | 1,381 | 1,874,300 | 1,381 |
| 2019-09-26 | 1,570 | 1,739 | 1,405 | 1,536 | 4,944,700 | 1,536 |
| 2019-09-25 | 1,288 | 1,439 | 1,288 | 1,439 | 2,323,900 | 1,439 |
| 2019-09-24 | 1,139 | 1,139 | 1,139 | 1,139 | 35,300 | 1,139 |
| 2019-09-20 | 910 | 989 | 875 | 989 | 2,920,400 | 989 |
| 2019-09-19 | 910 | 944 | 792 | 839 | 3,287,900 | 839 |
分割・併合履歴 ： なし
