7800 (株)アミファ 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 | 627 | 628 | 619 | 620 | 1,600 | 620 |
| 2022-12-29 | 618 | 621 | 616 | 621 | 1,300 | 621 |
| 2022-12-28 | 625 | 625 | 622 | 622 | 900 | 622 |
| 2022-12-27 | 628 | 633 | 625 | 625 | 1,400 | 625 |
| 2022-12-26 | 626 | 632 | 626 | 628 | 1,300 | 628 |
| 2022-12-23 | 634 | 634 | 617 | 628 | 5,300 | 628 |
| 2022-12-22 | 614 | 619 | 614 | 619 | 900 | 619 |
| 2022-12-21 | 620 | 620 | 612 | 619 | 3,400 | 619 |
| 2022-12-20 | 636 | 636 | 620 | 620 | 6,700 | 620 |
| 2022-12-19 | 631 | 632 | 625 | 626 | 4,900 | 626 |
| 2022-12-16 | 635 | 637 | 631 | 635 | 2,100 | 635 |
| 2022-12-15 | 635 | 641 | 635 | 639 | 700 | 639 |
| 2022-12-14 | 639 | 644 | 636 | 638 | 700 | 638 |
| 2022-12-13 | 641 | 645 | 635 | 639 | 1,600 | 639 |
| 2022-12-12 | 642 | 642 | 638 | 641 | 400 | 641 |
| 2022-12-09 | 640 | 642 | 639 | 642 | 2,000 | 642 |
| 2022-12-08 | 635 | 635 | 635 | 635 | 300 | 635 |
| 2022-12-07 | 630 | 634 | 630 | 634 | 300 | 634 |
| 2022-12-06 | 629 | 634 | 626 | 630 | 1,000 | 630 |
| 2022-12-05 | 636 | 639 | 630 | 634 | 4,200 | 634 |
| 2022-12-02 | 635 | 639 | 633 | 633 | 2,600 | 633 |
| 2022-12-01 | 640 | 640 | 634 | 635 | 1,900 | 635 |
| 2022-11-30 | 637 | 641 | 634 | 640 | 1,200 | 640 |
| 2022-11-29 | 634 | 641 | 634 | 637 | 500 | 637 |
| 2022-11-28 | 637 | 643 | 637 | 643 | 3,400 | 643 |
| 2022-11-25 | 633 | 633 | 632 | 633 | 1,500 | 633 |
| 2022-11-24 | 619 | 630 | 619 | 628 | 6,300 | 628 |
| 2022-11-22 | 621 | 621 | 616 | 616 | 1,000 | 616 |
| 2022-11-21 | 619 | 624 | 619 | 621 | 1,600 | 621 |
| 2022-11-18 | 620 | 620 | 615 | 615 | 1,100 | 615 |
| 2022-11-17 | 615 | 618 | 615 | 618 | 1,200 | 618 |
| 2022-11-16 | 615 | 620 | 615 | 619 | 800 | 619 |
| 2022-11-15 | 622 | 622 | 614 | 614 | 700 | 614 |
| 2022-11-14 | 620 | 624 | 620 | 624 | 1,100 | 624 |
| 2022-11-11 | 624 | 630 | 614 | 619 | 2,000 | 619 |
| 2022-11-10 | 615 | 623 | 615 | 623 | 700 | 623 |
| 2022-11-09 | 619 | 621 | 616 | 621 | 1,500 | 621 |
| 2022-11-08 | 615 | 620 | 615 | 620 | 1,700 | 620 |
| 2022-11-07 | 613 | 615 | 612 | 615 | 900 | 615 |
| 2022-11-04 | 610 | 618 | 610 | 613 | 1,600 | 613 |
| 2022-11-02 | 614 | 614 | 610 | 610 | 2,000 | 610 |
| 2022-11-01 | 612 | 614 | 612 | 614 | 2,200 | 614 |
| 2022-10-31 | 621 | 621 | 615 | 615 | 500 | 615 |
| 2022-10-28 | 616 | 621 | 615 | 621 | 1,300 | 621 |
| 2022-10-27 | 621 | 621 | 616 | 616 | 1,500 | 616 |
| 2022-10-26 | 620 | 620 | 617 | 619 | 1,100 | 619 |
| 2022-10-25 | 631 | 631 | 617 | 620 | 4,500 | 620 |
| 2022-10-24 | 633 | 633 | 621 | 621 | 2,800 | 621 |
| 2022-10-21 | 645 | 645 | 633 | 633 | 7,600 | 633 |
| 2022-10-20 | 643 | 644 | 628 | 640 | 21,900 | 640 |
| 2022-10-19 | 667 | 701 | 640 | 653 | 163,300 | 653 |
| 2022-10-18 | 598 | 601 | 598 | 601 | 1,600 | 601 |
| 2022-10-17 | 602 | 602 | 598 | 598 | 7,100 | 598 |
| 2022-10-14 | 601 | 604 | 601 | 602 | 1,900 | 602 |
| 2022-10-13 | 604 | 604 | 601 | 601 | 2,900 | 601 |
| 2022-10-12 | 606 | 606 | 604 | 604 | 1,800 | 604 |
| 2022-10-11 | 606 | 608 | 606 | 606 | 1,700 | 606 |
| 2022-10-07 | 609 | 609 | 606 | 606 | 17,100 | 606 |
| 2022-10-06 | 605 | 615 | 605 | 610 | 2,900 | 610 |
| 2022-10-05 | 609 | 612 | 609 | 609 | 2,500 | 609 |
| 2022-10-04 | 609 | 611 | 608 | 609 | 3,800 | 609 |
| 2022-10-03 | 617 | 617 | 609 | 609 | 2,400 | 609 |
| 2022-09-30 | 621 | 625 | 617 | 621 | 1,200 | 621 |
| 2022-09-29 | 615 | 629 | 608 | 620 | 7,100 | 620 |
| 2022-09-28 | 655 | 659 | 653 | 659 | 5,600 | 659 |
| 2022-09-27 | 661 | 661 | 657 | 659 | 2,200 | 659 |
| 2022-09-26 | 660 | 661 | 656 | 659 | 49,000 | 659 |
| 2022-09-22 | 658 | 659 | 654 | 658 | 2,100 | 658 |
| 2022-09-21 | 655 | 660 | 655 | 660 | 5,000 | 660 |
| 2022-09-20 | 662 | 662 | 654 | 655 | 4,300 | 655 |
| 2022-09-16 | 661 | 661 | 656 | 656 | 2,200 | 656 |
| 2022-09-15 | 662 | 662 | 661 | 661 | 2,200 | 661 |
| 2022-09-14 | 656 | 661 | 655 | 661 | 2,400 | 661 |
| 2022-09-13 | 655 | 662 | 655 | 662 | 1,700 | 662 |
| 2022-09-12 | 655 | 655 | 653 | 655 | 1,300 | 655 |
| 2022-09-09 | 652 | 655 | 652 | 655 | 700 | 655 |
| 2022-09-08 | 662 | 662 | 651 | 652 | 4,700 | 652 |
| 2022-09-07 | 654 | 659 | 654 | 656 | 4,600 | 656 |
| 2022-09-06 | 662 | 662 | 657 | 657 | 1,700 | 657 |
| 2022-09-05 | 662 | 662 | 659 | 660 | 1,500 | 660 |
| 2022-09-02 | 661 | 661 | 657 | 660 | 1,700 | 660 |
| 2022-09-01 | 660 | 661 | 654 | 654 | 2,600 | 654 |
| 2022-08-31 | 660 | 662 | 658 | 661 | 1,500 | 661 |
| 2022-08-30 | 659 | 663 | 655 | 656 | 6,600 | 656 |
| 2022-08-29 | 658 | 659 | 657 | 657 | 1,400 | 657 |
| 2022-08-26 | 658 | 658 | 658 | 658 | 300 | 658 |
| 2022-08-25 | 658 | 658 | 658 | 658 | 1,200 | 658 |
| 2022-08-24 | 656 | 657 | 653 | 654 | 1,900 | 654 |
| 2022-08-23 | 658 | 658 | 656 | 657 | 700 | 657 |
| 2022-08-22 | 658 | 658 | 656 | 658 | 1,000 | 658 |
| 2022-08-19 | 655 | 657 | 652 | 657 | 6,700 | 657 |
| 2022-08-18 | 650 | 656 | 649 | 655 | 6,900 | 655 |
| 2022-08-17 | 653 | 653 | 650 | 650 | 2,000 | 650 |
| 2022-08-16 | 651 | 652 | 649 | 649 | 1,700 | 649 |
| 2022-08-15 | 652 | 652 | 648 | 651 | 1,900 | 651 |
| 2022-08-12 | 651 | 655 | 645 | 645 | 2,400 | 645 |
| 2022-08-10 | 651 | 651 | 645 | 646 | 1,700 | 646 |
| 2022-08-09 | 656 | 656 | 651 | 651 | 1,200 | 651 |
| 2022-08-08 | 657 | 657 | 654 | 656 | 1,600 | 656 |
| 2022-08-05 | 654 | 654 | 652 | 654 | 300 | 654 |
| 2022-08-04 | 652 | 653 | 650 | 650 | 800 | 650 |
| 2022-08-03 | 655 | 655 | 650 | 653 | 700 | 653 |
| 2022-08-02 | 651 | 656 | 650 | 656 | 1,500 | 656 |
| 2022-08-01 | 654 | 654 | 651 | 651 | 2,500 | 651 |
| 2022-07-29 | 653 | 653 | 651 | 652 | 1,000 | 652 |
| 2022-07-28 | 649 | 650 | 649 | 649 | 1,100 | 649 |
| 2022-07-27 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2022-07-26 | 644 | 646 | 641 | 646 | 1,400 | 646 |
| 2022-07-25 | 638 | 642 | 638 | 641 | 1,500 | 641 |
| 2022-07-22 | 633 | 638 | 630 | 638 | 9,900 | 638 |
| 2022-07-21 | 630 | 634 | 627 | 634 | 2,200 | 634 |
| 2022-07-20 | 631 | 634 | 630 | 630 | 1,400 | 630 |
| 2022-07-19 | 631 | 632 | 628 | 631 | 9,200 | 631 |
| 2022-07-15 | 631 | 632 | 630 | 631 | 5,300 | 631 |
| 2022-07-14 | 647 | 647 | 644 | 644 | 1,300 | 644 |
| 2022-07-13 | 654 | 654 | 647 | 647 | 2,000 | 647 |
| 2022-07-12 | 654 | 655 | 654 | 654 | 3,800 | 654 |
| 2022-07-11 | 657 | 657 | 654 | 654 | 4,400 | 654 |
| 2022-07-08 | 659 | 659 | 656 | 657 | 800 | 657 |
| 2022-07-07 | 661 | 661 | 654 | 654 | 2,000 | 654 |
| 2022-07-06 | 650 | 657 | 650 | 651 | 1,100 | 651 |
| 2022-07-05 | 661 | 661 | 650 | 650 | 4,600 | 650 |
| 2022-07-04 | 661 | 663 | 657 | 661 | 2,300 | 661 |
| 2022-07-01 | 659 | 661 | 652 | 661 | 1,600 | 661 |
| 2022-06-30 | 657 | 660 | 646 | 660 | 4,900 | 660 |
| 2022-06-29 | 655 | 657 | 650 | 657 | 2,400 | 657 |
| 2022-06-28 | 662 | 662 | 649 | 655 | 3,600 | 655 |
| 2022-06-27 | 655 | 662 | 653 | 662 | 4,100 | 662 |
| 2022-06-24 | 653 | 662 | 646 | 653 | 8,200 | 653 |
| 2022-06-23 | 641 | 652 | 641 | 652 | 6,700 | 652 |
| 2022-06-22 | 640 | 642 | 631 | 642 | 7,200 | 642 |
| 2022-06-21 | 631 | 639 | 631 | 639 | 5,400 | 639 |
| 2022-06-20 | 633 | 633 | 624 | 631 | 7,100 | 631 |
| 2022-06-17 | 621 | 633 | 621 | 632 | 9,200 | 632 |
| 2022-06-16 | 625 | 630 | 623 | 623 | 8,500 | 623 |
| 2022-06-15 | 623 | 633 | 622 | 625 | 8,600 | 625 |
| 2022-06-14 | 621 | 621 | 614 | 621 | 4,300 | 621 |
| 2022-06-13 | 610 | 620 | 610 | 620 | 5,600 | 620 |
| 2022-06-10 | 611 | 611 | 605 | 605 | 2,300 | 605 |
| 2022-06-09 | 608 | 611 | 608 | 610 | 2,600 | 610 |
| 2022-06-08 | 605 | 605 | 605 | 605 | 1,300 | 605 |
| 2022-06-07 | 609 | 609 | 605 | 605 | 2,400 | 605 |
| 2022-06-06 | 610 | 610 | 604 | 605 | 2,000 | 605 |
| 2022-06-03 | 605 | 607 | 605 | 606 | 800 | 606 |
| 2022-06-02 | 604 | 605 | 604 | 604 | 500 | 604 |
| 2022-06-01 | 604 | 609 | 603 | 609 | 600 | 609 |
| 2022-05-31 | 605 | 605 | 603 | 603 | 700 | 603 |
| 2022-05-30 | 603 | 609 | 603 | 605 | 1,600 | 605 |
| 2022-05-27 | 608 | 608 | 608 | 608 | 400 | 608 |
| 2022-05-26 | 607 | 609 | 607 | 608 | 1,200 | 608 |
| 2022-05-25 | 595 | 600 | 595 | 600 | 7,300 | 600 |
| 2022-05-24 | 604 | 604 | 601 | 604 | 1,000 | 604 |
| 2022-05-23 | 600 | 600 | 598 | 600 | 1,600 | 600 |
| 2022-05-20 | 595 | 600 | 595 | 600 | 7,300 | 600 |
| 2022-05-19 | 599 | 600 | 593 | 600 | 2,300 | 600 |
| 2022-05-18 | 600 | 600 | 599 | 599 | 9,900 | 599 |
| 2022-05-17 | 593 | 597 | 593 | 595 | 1,300 | 595 |
| 2022-05-16 | 595 | 600 | 591 | 591 | 6,600 | 591 |
| 2022-05-13 | 593 | 593 | 588 | 590 | 15,300 | 590 |
| 2022-05-12 | 594 | 595 | 593 | 595 | 600 | 595 |
| 2022-05-11 | 595 | 595 | 594 | 594 | 200 | 594 |
| 2022-05-10 | 593 | 599 | 593 | 599 | 300 | 599 |
| 2022-05-09 | 595 | 599 | 595 | 595 | 900 | 595 |
| 2022-05-06 | 595 | 595 | 595 | 595 | 400 | 595 |
| 2022-05-02 | 593 | 596 | 592 | 595 | 600 | 595 |
| 2022-04-28 | 594 | 594 | 592 | 593 | 900 | 593 |
| 2022-04-27 | 593 | 593 | 593 | 593 | 600 | 593 |
| 2022-04-26 | 595 | 600 | 595 | 596 | 800 | 596 |
| 2022-04-25 | 603 | 603 | 596 | 597 | 2,400 | 597 |
| 2022-04-22 | 594 | 597 | 594 | 597 | 700 | 597 |
| 2022-04-21 | 599 | 599 | 597 | 597 | 700 | 597 |
| 2022-04-20 | 600 | 600 | 596 | 599 | 900 | 599 |
| 2022-04-19 | 604 | 604 | 600 | 600 | 2,900 | 600 |
| 2022-04-18 | 598 | 599 | 593 | 594 | 1,000 | 594 |
| 2022-04-15 | 598 | 598 | 598 | 598 | 300 | 598 |
| 2022-04-14 | 595 | 599 | 595 | 598 | 300 | 598 |
| 2022-04-13 | 595 | 598 | 595 | 596 | 400 | 596 |
| 2022-04-12 | 602 | 602 | 599 | 600 | 1,200 | 600 |
| 2022-04-11 | 599 | 602 | 598 | 602 | 1,400 | 602 |
| 2022-04-08 | 596 | 599 | 596 | 599 | 800 | 599 |
| 2022-04-07 | 599 | 602 | 596 | 596 | 2,900 | 596 |
| 2022-04-06 | 593 | 599 | 593 | 596 | 2,600 | 596 |
| 2022-04-05 | 595 | 596 | 591 | 596 | 2,700 | 596 |
| 2022-04-04 | 594 | 594 | 589 | 593 | 3,400 | 593 |
| 2022-04-01 | 595 | 595 | 588 | 589 | 1,200 | 589 |
| 2022-03-31 | 592 | 592 | 589 | 590 | 800 | 590 |
| 2022-03-30 | 587 | 593 | 587 | 592 | 1,700 | 592 |
| 2022-03-29 | 585 | 588 | 585 | 586 | 1,100 | 586 |
| 2022-03-28 | 587 | 587 | 585 | 585 | 2,000 | 585 |
| 2022-03-25 | 588 | 588 | 586 | 587 | 1,300 | 587 |
| 2022-03-24 | 583 | 588 | 582 | 583 | 5,900 | 583 |
| 2022-03-23 | 586 | 588 | 585 | 587 | 1,300 | 587 |
| 2022-03-22 | 586 | 586 | 585 | 586 | 2,800 | 586 |
| 2022-03-18 | 584 | 588 | 584 | 586 | 1,400 | 586 |
| 2022-03-17 | 583 | 589 | 583 | 585 | 2,100 | 585 |
| 2022-03-16 | 581 | 587 | 581 | 583 | 1,000 | 583 |
| 2022-03-15 | 582 | 585 | 580 | 585 | 1,400 | 585 |
| 2022-03-14 | 581 | 586 | 581 | 585 | 2,200 | 585 |
| 2022-03-11 | 583 | 583 | 581 | 581 | 2,000 | 581 |
| 2022-03-10 | 583 | 589 | 582 | 584 | 5,400 | 584 |
| 2022-03-09 | 590 | 591 | 589 | 591 | 1,400 | 591 |
| 2022-03-08 | 595 | 597 | 590 | 590 | 2,600 | 590 |
| 2022-03-07 | 600 | 603 | 595 | 595 | 7,900 | 595 |
| 2022-03-04 | 601 | 603 | 600 | 600 | 7,500 | 600 |
| 2022-03-03 | 598 | 600 | 598 | 600 | 1,200 | 600 |
| 2022-03-02 | 599 | 600 | 598 | 598 | 3,100 | 598 |
| 2022-03-01 | 596 | 600 | 596 | 598 | 3,700 | 598 |
| 2022-02-28 | 594 | 595 | 592 | 592 | 2,500 | 592 |
| 2022-02-25 | 595 | 595 | 593 | 594 | 1,800 | 594 |
| 2022-02-24 | 595 | 595 | 591 | 591 | 2,800 | 591 |
| 2022-02-22 | 595 | 596 | 595 | 595 | 1,700 | 595 |
| 2022-02-21 | 598 | 598 | 592 | 597 | 2,900 | 597 |
| 2022-02-18 | 597 | 600 | 592 | 600 | 5,800 | 600 |
| 2022-02-17 | 600 | 602 | 599 | 600 | 2,300 | 600 |
| 2022-02-16 | 600 | 604 | 599 | 600 | 5,700 | 600 |
| 2022-02-15 | 600 | 605 | 598 | 604 | 19,100 | 604 |
| 2022-02-14 | 625 | 625 | 618 | 620 | 2,400 | 620 |
| 2022-02-10 | 624 | 624 | 624 | 624 | 800 | 624 |
| 2022-02-09 | 622 | 622 | 622 | 622 | 400 | 622 |
| 2022-02-08 | 623 | 625 | 623 | 624 | 600 | 624 |
| 2022-02-07 | 624 | 625 | 623 | 625 | 800 | 625 |
| 2022-02-04 | 619 | 622 | 619 | 622 | 300 | 622 |
| 2022-02-03 | 624 | 624 | 619 | 619 | 900 | 619 |
| 2022-02-02 | 624 | 624 | 615 | 618 | 4,300 | 618 |
| 2022-02-01 | 623 | 625 | 622 | 624 | 900 | 624 |
| 2022-01-31 | 620 | 623 | 618 | 623 | 500 | 623 |
| 2022-01-28 | 616 | 620 | 616 | 620 | 2,200 | 620 |
| 2022-01-27 | 623 | 625 | 616 | 616 | 3,700 | 616 |
| 2022-01-26 | 628 | 628 | 625 | 626 | 700 | 626 |
| 2022-01-25 | 629 | 629 | 623 | 629 | 1,100 | 629 |
| 2022-01-24 | 626 | 626 | 623 | 626 | 700 | 626 |
| 2022-01-21 | 629 | 629 | 622 | 622 | 1,300 | 622 |
| 2022-01-20 | 631 | 631 | 625 | 626 | 1,000 | 626 |
| 2022-01-19 | 629 | 630 | 622 | 622 | 3,400 | 622 |
| 2022-01-18 | 628 | 632 | 628 | 631 | 1,100 | 631 |
| 2022-01-17 | 632 | 634 | 630 | 630 | 1,400 | 630 |
| 2022-01-14 | 631 | 632 | 630 | 630 | 1,100 | 630 |
| 2022-01-13 | 628 | 631 | 628 | 630 | 1,200 | 630 |
| 2022-01-12 | 630 | 630 | 628 | 629 | 600 | 629 |
| 2022-01-11 | 630 | 630 | 625 | 625 | 1,400 | 625 |
| 2022-01-07 | 629 | 629 | 627 | 627 | 600 | 627 |
| 2022-01-06 | 627 | 627 | 621 | 626 | 1,800 | 626 |
| 2022-01-05 | 622 | 629 | 622 | 627 | 2,600 | 627 |
| 2022-01-04 | 623 | 625 | 620 | 620 | 3,000 | 620 |
分割・併合履歴 ： なし
