アマテイ(5952)の株価時系列情報
アマテイ(5952)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/26 | 188 | 189 | 188 | 189 | 4,000 |
| 1983/12/24 | 188 | 188 | 185 | 188 | 8,000 |
| 1983/12/23 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/12/21 | 188 | 188 | 188 | 188 | 1,000 |
| 1983/12/17 | 188 | 188 | 188 | 188 | 4,000 |
| 1983/12/16 | 188 | 188 | 186 | 186 | 4,000 |
| 1983/12/15 | 190 | 190 | 190 | 190 | 2,000 |
| 1983/12/14 | 193 | 193 | 192 | 192 | 3,000 |
| 1983/12/12 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/12/09 | 190 | 200 | 190 | 198 | 8,000 |
| 1983/12/08 | 189 | 189 | 189 | 189 | 2,000 |
| 1983/12/06 | 189 | 189 | 189 | 189 | 1,000 |
| 1983/12/03 | 189 | 189 | 189 | 189 | 1,000 |
| 1983/12/02 | 190 | 190 | 190 | 190 | 2,000 |
| 1983/11/30 | 187 | 188 | 187 | 187 | 4,000 |
| 1983/11/29 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/11/28 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/11/26 | 195 | 195 | 193 | 193 | 4,000 |
| 1983/11/25 | 198 | 198 | 195 | 195 | 2,000 |
| 1983/11/24 | 198 | 198 | 198 | 198 | 3,000 |
| 1983/11/22 | 198 | 198 | 198 | 198 | 4,000 |
| 1983/11/21 | 200 | 200 | 200 | 200 | 5,000 |
| 1983/11/19 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/11/18 | 187 | 199 | 187 | 199 | 4,000 |
| 1983/11/17 | 187 | 187 | 187 | 187 | 1,000 |
| 1983/11/16 | 187 | 187 | 185 | 185 | 13,000 |
| 1983/11/15 | 198 | 206 | 198 | 200 | 21,000 |
| 1983/11/14 | 191 | 200 | 191 | 200 | 10,000 |
| 1983/11/11 | 190 | 190 | 190 | 190 | 5,000 |
| 1983/11/09 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/11/04 | 186 | 192 | 185 | 185 | 6,000 |
| 1983/11/02 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/11/01 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/10/31 | 185 | 185 | 184 | 184 | 2,000 |
| 1983/10/29 | 184 | 184 | 184 | 184 | 5,000 |
| 1983/10/25 | 195 | 195 | 195 | 195 | 3,000 |
| 1983/10/24 | 185 | 200 | 185 | 200 | 9,000 |
| 1983/10/22 | 184 | 184 | 184 | 184 | 1,000 |
| 1983/10/21 | 180 | 182 | 180 | 182 | 9,000 |
| 1983/10/20 | 181 | 181 | 180 | 180 | 6,000 |
| 1983/10/19 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/10/18 | 180 | 180 | 180 | 180 | 9,000 |
| 1983/10/17 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/10/14 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/10/13 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/10/12 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/10/11 | 185 | 185 | 182 | 182 | 3,000 |
| 1983/10/07 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/10/06 | 180 | 185 | 180 | 185 | 12,000 |
| 1983/10/04 | 176 | 176 | 176 | 176 | 1,000 |
| 1983/10/03 | 180 | 180 | 180 | 180 | 8,000 |
| 1983/10/01 | 190 | 190 | 185 | 185 | 3,000 |
| 1983/09/30 | 190 | 190 | 190 | 190 | 3,000 |
| 1983/09/28 | 190 | 190 | 190 | 190 | 3,000 |
| 1983/09/27 | 195 | 195 | 195 | 195 | 4,000 |
| 1983/09/26 | 195 | 195 | 195 | 195 | 2,000 |
| 1983/09/24 | 187 | 187 | 187 | 187 | 2,000 |
| 1983/09/22 | 178 | 185 | 178 | 185 | 4,000 |
| 1983/09/21 | 176 | 177 | 176 | 177 | 5,000 |
| 1983/09/20 | 176 | 176 | 175 | 175 | 4,000 |
| 1983/09/19 | 176 | 176 | 176 | 176 | 2,000 |
| 1983/09/17 | 178 | 178 | 175 | 175 | 8,000 |
| 1983/09/16 | 175 | 175 | 175 | 175 | 8,000 |
| 1983/09/14 | 182 | 182 | 178 | 178 | 3,000 |
| 1983/09/13 | 182 | 182 | 182 | 182 | 10,000 |
| 1983/09/12 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/09/08 | 182 | 182 | 182 | 182 | 14,000 |
| 1983/09/07 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/09/06 | 181 | 181 | 181 | 181 | 6,000 |
| 1983/09/05 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/09/03 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/09/02 | 180 | 180 | 180 | 180 | 7,000 |
| 1983/09/01 | 180 | 180 | 180 | 180 | 12,000 |
| 1983/08/31 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/08/30 | 181 | 181 | 180 | 180 | 5,000 |
| 1983/08/29 | 182 | 182 | 181 | 181 | 6,000 |
| 1983/08/27 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/08/26 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/08/25 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/08/24 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/08/20 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/08/19 | 181 | 181 | 181 | 181 | 4,000 |
| 1983/08/18 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/08/17 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/08/16 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/08/15 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/08/11 | 191 | 191 | 191 | 191 | 8,000 |
| 1983/08/10 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/08/09 | 191 | 191 | 190 | 191 | 4,000 |
| 1983/08/08 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/08/06 | 191 | 191 | 191 | 191 | 6,000 |
| 1983/08/05 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/08/04 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/08/03 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/08/02 | 200 | 200 | 190 | 190 | 7,000 |
| 1983/08/01 | 192 | 195 | 192 | 192 | 12,000 |
| 1983/07/30 | 192 | 192 | 192 | 192 | 1,000 |
| 1983/07/29 | 198 | 200 | 198 | 200 | 4,000 |
| 1983/07/28 | 191 | 200 | 191 | 200 | 7,000 |
| 1983/07/27 | 182 | 190 | 182 | 190 | 6,000 |
| 1983/07/26 | 199 | 199 | 190 | 190 | 7,000 |
| 1983/07/25 | 194 | 196 | 194 | 196 | 3,000 |
| 1983/07/22 | 194 | 194 | 194 | 194 | 3,000 |
| 1983/07/21 | 194 | 195 | 194 | 194 | 5,000 |
| 1983/07/20 | 200 | 200 | 194 | 194 | 3,000 |
| 1983/07/19 | 194 | 194 | 194 | 194 | 2,000 |
| 1983/07/18 | 205 | 208 | 190 | 190 | 10,000 |
| 1983/07/15 | 206 | 208 | 206 | 208 | 3,000 |
| 1983/07/14 | 201 | 210 | 201 | 210 | 14,000 |
| 1983/07/13 | 220 | 222 | 196 | 197 | 35,000 |
| 1983/07/12 | 205 | 216 | 205 | 216 | 17,000 |
| 1983/07/11 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/07/09 | 186 | 186 | 180 | 180 | 5,000 |
| 1983/07/07 | 190 | 190 | 186 | 186 | 4,000 |
| 1983/07/05 | 190 | 190 | 180 | 180 | 8,000 |
| 1983/07/04 | 175 | 190 | 175 | 190 | 8,000 |
| 1983/07/02 | 190 | 190 | 190 | 190 | 5,000 |
| 1983/07/01 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/06/30 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/06/29 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/06/28 | 186 | 186 | 181 | 181 | 5,000 |
| 1983/06/27 | 182 | 182 | 182 | 182 | 7,000 |
| 1983/06/24 | 182 | 182 | 182 | 182 | 3,000 |
| 1983/06/23 | 185 | 185 | 181 | 181 | 3,000 |
| 1983/06/22 | 181 | 181 | 181 | 181 | 2,000 |
| 1983/06/21 | 180 | 191 | 180 | 191 | 8,000 |
| 1983/06/20 | 174 | 180 | 174 | 180 | 9,000 |
| 1983/06/17 | 176 | 176 | 176 | 176 | 2,000 |
| 1983/06/16 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/06/15 | 180 | 181 | 180 | 180 | 5,000 |
| 1983/06/14 | 180 | 180 | 180 | 180 | 16,000 |
| 1983/06/13 | 181 | 181 | 180 | 180 | 8,000 |
| 1983/06/11 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/06/10 | 186 | 186 | 182 | 182 | 5,000 |
| 1983/06/08 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/06/07 | 182 | 182 | 180 | 180 | 2,000 |
| 1983/06/06 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/06/04 | 181 | 181 | 180 | 180 | 11,000 |
| 1983/06/03 | 185 | 185 | 183 | 183 | 10,000 |
| 1983/06/02 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/06/01 | 189 | 192 | 188 | 188 | 10,000 |
| 1983/05/30 | 189 | 189 | 189 | 189 | 5,000 |
| 1983/05/28 | 189 | 189 | 189 | 189 | 2,000 |
| 1983/05/27 | 192 | 196 | 185 | 185 | 4,000 |
| 1983/05/26 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/05/25 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/05/24 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/05/23 | 185 | 185 | 181 | 181 | 5,000 |
| 1983/05/20 | 190 | 196 | 180 | 180 | 8,000 |
| 1983/05/19 | 196 | 199 | 196 | 199 | 5,000 |
| 1983/05/17 | 185 | 185 | 180 | 180 | 12,000 |
| 1983/05/16 | 183 | 185 | 183 | 185 | 4,000 |
| 1983/05/14 | 180 | 180 | 180 | 180 | 7,000 |
| 1983/05/13 | 187 | 187 | 186 | 186 | 3,000 |
| 1983/05/12 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/05/11 | 190 | 195 | 190 | 192 | 9,000 |
| 1983/05/10 | 193 | 193 | 189 | 189 | 13,000 |
| 1983/05/09 | 200 | 200 | 194 | 194 | 8,000 |
| 1983/05/07 | 194 | 200 | 190 | 200 | 11,000 |
| 1983/05/06 | 190 | 200 | 190 | 200 | 8,000 |
| 1983/05/04 | 200 | 204 | 198 | 198 | 7,000 |
| 1983/05/02 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/04/30 | 193 | 193 | 193 | 193 | 3,000 |
| 1983/04/28 | 193 | 202 | 193 | 202 | 8,000 |
| 1983/04/27 | 180 | 194 | 180 | 193 | 5,000 |
| 1983/04/26 | 187 | 187 | 167 | 167 | 27,000 |
| 1983/04/25 | 186 | 187 | 186 | 187 | 6,000 |
| 1983/04/23 | 200 | 200 | 194 | 194 | 24,000 |
| 1983/04/22 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/04/21 | 203 | 205 | 200 | 200 | 11,000 |
| 1983/04/20 | 203 | 203 | 200 | 200 | 7,000 |
| 1983/04/19 | 203 | 210 | 203 | 205 | 4,000 |
| 1983/04/18 | 200 | 203 | 200 | 203 | 9,000 |
| 1983/04/15 | 201 | 205 | 200 | 200 | 19,000 |
| 1983/04/14 | 201 | 201 | 201 | 201 | 10,000 |
| 1983/04/13 | 201 | 206 | 201 | 201 | 13,000 |
| 1983/04/12 | 208 | 208 | 206 | 206 | 11,000 |
| 1983/04/11 | 210 | 210 | 205 | 205 | 17,000 |
| 1983/04/09 | 210 | 210 | 200 | 200 | 15,000 |
| 1983/04/08 | 210 | 210 | 205 | 205 | 11,000 |
| 1983/04/07 | 210 | 212 | 210 | 212 | 4,000 |
| 1983/04/06 | 220 | 228 | 210 | 210 | 25,000 |
| 1983/04/05 | 205 | 210 | 205 | 210 | 12,000 |
| 1983/04/04 | 211 | 211 | 201 | 201 | 22,000 |
| 1983/04/02 | 215 | 215 | 211 | 211 | 11,000 |
| 1983/04/01 | 235 | 235 | 211 | 215 | 14,000 |
| 1983/03/31 | 220 | 240 | 220 | 235 | 13,000 |
| 1983/03/30 | 250 | 250 | 222 | 222 | 11,000 |
| 1983/03/29 | 240 | 249 | 240 | 245 | 29,000 |
| 1983/03/28 | 241 | 242 | 237 | 240 | 46,000 |
| 1983/03/26 | 203 | 208 | 203 | 208 | 13,000 |
| 1983/03/25 | 210 | 218 | 190 | 198 | 68,000 |
| 1983/03/24 | 231 | 239 | 213 | 213 | 26,000 |
| 1983/03/23 | 228 | 240 | 228 | 239 | 35,000 |
| 1983/03/22 | 262 | 262 | 240 | 240 | 46,000 |
| 1983/03/18 | 250 | 275 | 250 | 262 | 107,000 |
| 1983/03/17 | 250 | 260 | 240 | 260 | 135,000 |
| 1983/03/16 | 315 | 315 | 275 | 285 | 252,000 |
| 1983/03/15 | 300 | 325 | 300 | 319 | 678,000 |
| 1983/03/14 | 210 | 250 | 209 | 245 | 219,000 |
| 1983/03/12 | 181 | 203 | 180 | 200 | 115,000 |
| 1983/03/11 | 155 | 176 | 155 | 176 | 124,000 |
| 1983/03/10 | 160 | 160 | 150 | 151 | 38,000 |
| 1983/03/09 | 144 | 163 | 143 | 160 | 103,000 |
| 1983/03/08 | 138 | 154 | 138 | 144 | 27,000 |
| 1983/03/07 | 123 | 132 | 123 | 132 | 24,000 |
| 1983/03/05 | 120 | 121 | 120 | 121 | 21,000 |
| 1983/03/04 | 119 | 120 | 112 | 120 | 5,000 |
| 1983/03/03 | 120 | 120 | 120 | 120 | 10,000 |
| 1983/02/25 | 110 | 110 | 110 | 110 | 1,000 |
| 1983/02/21 | 110 | 110 | 110 | 110 | 1,000 |
| 1983/02/16 | 120 | 120 | 120 | 120 | 3,000 |
| 1983/02/14 | 120 | 120 | 120 | 120 | 3,000 |
| 1983/02/03 | 120 | 120 | 120 | 120 | 3,000 |
| 1983/02/02 | 120 | 120 | 120 | 120 | 2,000 |
| 1983/02/01 | 108 | 108 | 108 | 108 | 1,000 |
| 1983/01/20 | 104 | 104 | 104 | 104 | 3,000 |
| 1983/01/19 | 114 | 114 | 104 | 104 | 9,000 |
| 1983/01/14 | 116 | 116 | 116 | 116 | 2,000 |
| 1983/01/13 | 120 | 120 | 120 | 120 | 2,000 |
| 1983/01/10 | 120 | 120 | 120 | 120 | 1,000 |