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 |
|---|---|---|---|---|---|
| 1984/12/28 | 220 | 220 | 218 | 218 | 5,000 |
| 1984/12/27 | 221 | 224 | 220 | 220 | 16,000 |
| 1984/12/26 | 238 | 238 | 220 | 220 | 9,000 |
| 1984/12/25 | 238 | 238 | 225 | 238 | 28,000 |
| 1984/12/24 | 255 | 255 | 242 | 245 | 13,000 |
| 1984/12/22 | 250 | 260 | 247 | 255 | 63,000 |
| 1984/12/21 | 251 | 275 | 250 | 250 | 158,000 |
| 1984/12/20 | 231 | 265 | 231 | 257 | 168,000 |
| 1984/12/19 | 218 | 235 | 218 | 233 | 35,000 |
| 1984/12/18 | 220 | 220 | 214 | 214 | 12,000 |
| 1984/12/17 | 232 | 233 | 220 | 225 | 34,000 |
| 1984/12/15 | 240 | 248 | 235 | 235 | 69,000 |
| 1984/12/14 | 209 | 235 | 209 | 228 | 64,000 |
| 1984/12/13 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/12/12 | 210 | 210 | 201 | 201 | 3,000 |
| 1984/12/10 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/12/07 | 215 | 215 | 215 | 215 | 5,000 |
| 1984/12/06 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/12/05 | 211 | 215 | 208 | 209 | 5,000 |
| 1984/12/04 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/12/03 | 214 | 214 | 209 | 209 | 2,000 |
| 1984/11/30 | 212 | 215 | 212 | 215 | 8,000 |
| 1984/11/29 | 208 | 213 | 208 | 213 | 5,000 |
| 1984/11/28 | 209 | 215 | 209 | 215 | 6,000 |
| 1984/11/27 | 210 | 210 | 210 | 210 | 5,000 |
| 1984/11/24 | 192 | 192 | 192 | 192 | 1,000 |
| 1984/11/22 | 191 | 191 | 191 | 191 | 4,000 |
| 1984/11/21 | 191 | 191 | 191 | 191 | 6,000 |
| 1984/11/20 | 203 | 203 | 203 | 203 | 2,000 |
| 1984/11/19 | 210 | 210 | 206 | 207 | 5,000 |
| 1984/11/16 | 213 | 214 | 213 | 214 | 2,000 |
| 1984/11/15 | 224 | 224 | 220 | 220 | 7,000 |
| 1984/11/14 | 215 | 222 | 215 | 220 | 14,000 |
| 1984/11/13 | 214 | 215 | 210 | 215 | 9,000 |
| 1984/11/12 | 205 | 207 | 205 | 207 | 27,000 |
| 1984/11/09 | 205 | 205 | 205 | 205 | 6,000 |
| 1984/11/08 | 207 | 207 | 205 | 205 | 5,000 |
| 1984/11/07 | 207 | 207 | 205 | 207 | 20,000 |
| 1984/11/06 | 208 | 208 | 205 | 207 | 12,000 |
| 1984/11/05 | 201 | 208 | 201 | 208 | 13,000 |
| 1984/11/02 | 190 | 200 | 190 | 200 | 5,000 |
| 1984/10/29 | 196 | 196 | 196 | 196 | 1,000 |
| 1984/10/27 | 190 | 190 | 190 | 190 | 6,000 |
| 1984/10/25 | 190 | 190 | 190 | 190 | 2,000 |
| 1984/10/22 | 182 | 182 | 182 | 182 | 1,000 |
| 1984/10/19 | 181 | 181 | 181 | 181 | 2,000 |
| 1984/10/18 | 181 | 181 | 181 | 181 | 6,000 |
| 1984/10/17 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/10/16 | 181 | 181 | 181 | 181 | 4,000 |
| 1984/10/08 | 181 | 181 | 181 | 181 | 2,000 |
| 1984/10/05 | 190 | 190 | 185 | 190 | 8,000 |
| 1984/10/04 | 188 | 190 | 188 | 190 | 4,000 |
| 1984/10/03 | 188 | 188 | 188 | 188 | 2,000 |
| 1984/10/02 | 188 | 188 | 188 | 188 | 1,000 |
| 1984/09/26 | 187 | 187 | 187 | 187 | 2,000 |
| 1984/09/25 | 193 | 193 | 193 | 193 | 2,000 |
| 1984/09/22 | 193 | 193 | 193 | 193 | 1,000 |
| 1984/09/21 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/09/19 | 195 | 195 | 195 | 195 | 2,000 |
| 1984/09/04 | 192 | 193 | 192 | 193 | 2,000 |
| 1984/09/03 | 194 | 194 | 190 | 190 | 3,000 |
| 1984/09/01 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/08/31 | 185 | 190 | 185 | 190 | 2,000 |
| 1984/08/30 | 185 | 185 | 185 | 185 | 2,000 |
| 1984/08/29 | 185 | 185 | 185 | 185 | 1,000 |
| 1984/08/28 | 180 | 180 | 175 | 175 | 7,000 |
| 1984/08/27 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/08/24 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/08/17 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/08/16 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/08/15 | 180 | 180 | 180 | 180 | 7,000 |
| 1984/08/07 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/08/06 | 175 | 180 | 175 | 180 | 6,000 |
| 1984/07/31 | 176 | 176 | 176 | 176 | 1,000 |
| 1984/07/30 | 190 | 190 | 190 | 190 | 2,000 |
| 1984/07/28 | 179 | 179 | 179 | 179 | 1,000 |
| 1984/07/26 | 188 | 188 | 188 | 188 | 2,000 |
| 1984/07/25 | 185 | 190 | 185 | 190 | 2,000 |
| 1984/07/24 | 190 | 190 | 190 | 190 | 8,000 |
| 1984/07/20 | 191 | 191 | 191 | 191 | 3,000 |
| 1984/07/19 | 190 | 191 | 190 | 191 | 2,000 |
| 1984/07/18 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/07/17 | 190 | 190 | 190 | 190 | 4,000 |
| 1984/07/16 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/07/13 | 191 | 191 | 190 | 190 | 13,000 |
| 1984/07/11 | 192 | 192 | 192 | 192 | 1,000 |
| 1984/07/10 | 191 | 191 | 191 | 191 | 3,000 |
| 1984/07/09 | 193 | 193 | 190 | 190 | 11,000 |
| 1984/07/06 | 192 | 192 | 192 | 192 | 2,000 |
| 1984/07/04 | 190 | 190 | 190 | 190 | 1,000 |
| 1984/07/03 | 193 | 193 | 190 | 190 | 7,000 |
| 1984/06/30 | 192 | 192 | 192 | 192 | 1,000 |
| 1984/06/29 | 195 | 195 | 190 | 190 | 9,000 |
| 1984/06/27 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/06/23 | 190 | 190 | 190 | 190 | 4,000 |
| 1984/06/20 | 190 | 190 | 190 | 190 | 2,000 |
| 1984/06/19 | 195 | 195 | 194 | 194 | 4,000 |
| 1984/06/18 | 195 | 196 | 195 | 196 | 5,000 |
| 1984/06/16 | 197 | 197 | 196 | 196 | 6,000 |
| 1984/06/15 | 197 | 197 | 197 | 197 | 1,000 |
| 1984/06/13 | 196 | 196 | 196 | 196 | 2,000 |
| 1984/06/12 | 196 | 196 | 196 | 196 | 6,000 |
| 1984/06/11 | 196 | 196 | 196 | 196 | 2,000 |
| 1984/06/07 | 196 | 196 | 196 | 196 | 5,000 |
| 1984/06/05 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/06/04 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/06/02 | 191 | 195 | 191 | 195 | 3,000 |
| 1984/06/01 | 187 | 195 | 187 | 195 | 5,000 |
| 1984/05/31 | 205 | 205 | 195 | 195 | 6,000 |
| 1984/05/30 | 209 | 209 | 205 | 205 | 4,000 |
| 1984/05/29 | 190 | 190 | 190 | 190 | 3,000 |
| 1984/05/28 | 185 | 185 | 185 | 185 | 1,000 |
| 1984/05/24 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/05/23 | 205 | 205 | 203 | 203 | 5,000 |
| 1984/05/22 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/05/21 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/05/18 | 210 | 210 | 205 | 205 | 25,000 |
| 1984/05/17 | 217 | 222 | 215 | 220 | 6,000 |
| 1984/05/16 | 210 | 210 | 210 | 210 | 4,000 |
| 1984/05/15 | 205 | 206 | 205 | 206 | 10,000 |
| 1984/05/14 | 205 | 205 | 205 | 205 | 2,000 |
| 1984/05/11 | 205 | 205 | 205 | 205 | 9,000 |
| 1984/05/10 | 205 | 205 | 205 | 205 | 4,000 |
| 1984/05/09 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/05/08 | 206 | 206 | 205 | 205 | 3,000 |
| 1984/05/04 | 210 | 210 | 204 | 204 | 2,000 |
| 1984/05/02 | 208 | 210 | 208 | 210 | 4,000 |
| 1984/05/01 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/04/27 | 205 | 210 | 203 | 210 | 10,000 |
| 1984/04/25 | 203 | 203 | 195 | 195 | 9,000 |
| 1984/04/24 | 205 | 205 | 203 | 203 | 4,000 |
| 1984/04/23 | 200 | 200 | 200 | 200 | 4,000 |
| 1984/04/21 | 202 | 202 | 202 | 202 | 1,000 |
| 1984/04/20 | 205 | 205 | 205 | 205 | 2,000 |
| 1984/04/18 | 205 | 205 | 195 | 195 | 9,000 |
| 1984/04/17 | 210 | 210 | 205 | 205 | 12,000 |
| 1984/04/16 | 207 | 207 | 207 | 207 | 3,000 |
| 1984/04/13 | 204 | 204 | 204 | 204 | 1,000 |
| 1984/04/12 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/04/02 | 220 | 223 | 220 | 223 | 4,000 |
| 1984/03/30 | 223 | 223 | 223 | 223 | 2,000 |
| 1984/03/29 | 223 | 223 | 223 | 223 | 3,000 |
| 1984/03/27 | 205 | 205 | 205 | 205 | 2,000 |
| 1984/03/26 | 208 | 208 | 208 | 208 | 4,000 |
| 1984/03/24 | 208 | 208 | 208 | 208 | 1,000 |
| 1984/03/23 | 217 | 217 | 217 | 217 | 2,000 |
| 1984/03/22 | 214 | 215 | 213 | 213 | 15,000 |
| 1984/03/21 | 215 | 215 | 214 | 214 | 5,000 |
| 1984/03/19 | 208 | 213 | 208 | 213 | 5,000 |
| 1984/03/17 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/03/16 | 217 | 217 | 205 | 205 | 7,000 |
| 1984/03/15 | 220 | 220 | 213 | 217 | 8,000 |
| 1984/03/14 | 220 | 220 | 215 | 220 | 6,000 |
| 1984/03/13 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/03/12 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/03/09 | 220 | 220 | 220 | 220 | 1,000 |
| 1984/03/08 | 202 | 202 | 202 | 202 | 1,000 |
| 1984/03/06 | 207 | 207 | 198 | 199 | 10,000 |
| 1984/03/05 | 219 | 219 | 219 | 219 | 1,000 |
| 1984/03/02 | 220 | 230 | 220 | 230 | 12,000 |
| 1984/03/01 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/02/29 | 206 | 206 | 206 | 206 | 1,000 |
| 1984/02/28 | 204 | 204 | 204 | 204 | 2,000 |
| 1984/02/27 | 205 | 205 | 198 | 198 | 11,000 |
| 1984/02/25 | 210 | 210 | 210 | 210 | 4,000 |
| 1984/02/24 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/02/22 | 213 | 213 | 213 | 213 | 5,000 |
| 1984/02/21 | 213 | 213 | 213 | 213 | 3,000 |
| 1984/02/20 | 218 | 218 | 215 | 215 | 15,000 |
| 1984/02/18 | 218 | 218 | 218 | 218 | 1,000 |
| 1984/02/17 | 216 | 216 | 216 | 216 | 3,000 |
| 1984/02/16 | 216 | 216 | 216 | 216 | 2,000 |
| 1984/02/15 | 217 | 217 | 217 | 217 | 3,000 |
| 1984/02/14 | 218 | 218 | 218 | 218 | 4,000 |
| 1984/02/13 | 225 | 225 | 221 | 221 | 16,000 |
| 1984/02/09 | 229 | 229 | 229 | 229 | 1,000 |
| 1984/02/08 | 220 | 220 | 215 | 216 | 11,000 |
| 1984/02/07 | 221 | 222 | 221 | 221 | 8,000 |
| 1984/02/06 | 226 | 226 | 220 | 220 | 7,000 |
| 1984/02/04 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/02/03 | 222 | 225 | 222 | 225 | 6,000 |
| 1984/02/02 | 225 | 225 | 220 | 220 | 4,000 |
| 1984/02/01 | 225 | 225 | 220 | 220 | 8,000 |
| 1984/01/31 | 229 | 232 | 225 | 225 | 8,000 |
| 1984/01/30 | 230 | 232 | 230 | 232 | 5,000 |
| 1984/01/28 | 230 | 230 | 227 | 230 | 6,000 |
| 1984/01/27 | 226 | 228 | 226 | 227 | 5,000 |
| 1984/01/26 | 222 | 225 | 222 | 225 | 4,000 |
| 1984/01/25 | 225 | 225 | 220 | 220 | 16,000 |
| 1984/01/24 | 225 | 225 | 220 | 224 | 10,000 |
| 1984/01/23 | 220 | 225 | 220 | 225 | 6,000 |
| 1984/01/21 | 217 | 217 | 217 | 217 | 1,000 |
| 1984/01/20 | 225 | 225 | 217 | 217 | 7,000 |
| 1984/01/19 | 220 | 230 | 215 | 225 | 13,000 |
| 1984/01/18 | 213 | 216 | 210 | 214 | 12,000 |
| 1984/01/17 | 220 | 220 | 216 | 216 | 5,000 |
| 1984/01/13 | 224 | 224 | 222 | 224 | 6,000 |
| 1984/01/12 | 215 | 216 | 210 | 216 | 10,000 |
| 1984/01/11 | 220 | 220 | 214 | 214 | 5,000 |
| 1984/01/10 | 226 | 226 | 226 | 226 | 4,000 |
| 1984/01/09 | 240 | 240 | 226 | 233 | 19,000 |
| 1984/01/07 | 250 | 254 | 240 | 240 | 66,000 |
| 1984/01/06 | 207 | 245 | 200 | 244 | 95,000 |
| 1984/01/05 | 200 | 200 | 195 | 195 | 13,000 |
| 1984/01/04 | 197 | 202 | 197 | 200 | 5,000 |