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 |
|---|---|---|---|---|---|
| 1985/12/28 | 213 | 213 | 213 | 213 | 1,000 |
| 1985/12/21 | 213 | 213 | 213 | 213 | 1,000 |
| 1985/12/20 | 213 | 213 | 213 | 213 | 1,000 |
| 1985/12/19 | 214 | 214 | 214 | 214 | 2,000 |
| 1985/12/18 | 215 | 215 | 215 | 215 | 4,000 |
| 1985/12/17 | 220 | 220 | 215 | 215 | 6,000 |
| 1985/12/16 | 224 | 224 | 224 | 224 | 1,000 |
| 1985/12/13 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/12/12 | 216 | 216 | 215 | 215 | 4,000 |
| 1985/12/11 | 230 | 230 | 229 | 229 | 3,000 |
| 1985/12/10 | 237 | 237 | 235 | 235 | 3,000 |
| 1985/12/05 | 217 | 223 | 217 | 223 | 7,000 |
| 1985/12/03 | 213 | 215 | 213 | 215 | 4,000 |
| 1985/12/02 | 213 | 213 | 213 | 213 | 5,000 |
| 1985/11/30 | 213 | 213 | 213 | 213 | 4,000 |
| 1985/11/29 | 215 | 215 | 215 | 215 | 13,000 |
| 1985/11/28 | 225 | 225 | 225 | 225 | 6,000 |
| 1985/11/27 | 229 | 230 | 216 | 216 | 7,000 |
| 1985/11/26 | 230 | 230 | 230 | 230 | 6,000 |
| 1985/11/25 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/11/20 | 230 | 231 | 230 | 231 | 6,000 |
| 1985/11/19 | 230 | 230 | 230 | 230 | 5,000 |
| 1985/11/18 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/11/15 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/11/14 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/11/12 | 228 | 230 | 225 | 230 | 4,000 |
| 1985/11/11 | 226 | 226 | 225 | 225 | 9,000 |
| 1985/11/08 | 228 | 228 | 225 | 225 | 7,000 |
| 1985/11/07 | 226 | 228 | 226 | 228 | 3,000 |
| 1985/11/06 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/11/05 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/10/31 | 232 | 232 | 230 | 231 | 3,000 |
| 1985/10/30 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/10/25 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/10/24 | 239 | 239 | 234 | 234 | 3,000 |
| 1985/10/23 | 240 | 240 | 240 | 240 | 3,000 |
| 1985/10/22 | 231 | 232 | 230 | 230 | 16,000 |
| 1985/10/19 | 230 | 230 | 230 | 230 | 5,000 |
| 1985/10/18 | 230 | 230 | 228 | 228 | 6,000 |
| 1985/10/17 | 228 | 228 | 228 | 228 | 6,000 |
| 1985/10/16 | 228 | 228 | 228 | 228 | 4,000 |
| 1985/10/15 | 228 | 228 | 228 | 228 | 2,000 |
| 1985/10/14 | 230 | 230 | 230 | 230 | 4,000 |
| 1985/10/09 | 229 | 229 | 229 | 229 | 1,000 |
| 1985/10/08 | 225 | 225 | 225 | 225 | 5,000 |
| 1985/10/07 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/10/05 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/10/04 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/10/03 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/10/02 | 235 | 235 | 235 | 235 | 3,000 |
| 1985/09/30 | 232 | 232 | 232 | 232 | 1,000 |
| 1985/09/26 | 227 | 227 | 226 | 227 | 12,000 |
| 1985/09/25 | 230 | 230 | 225 | 225 | 10,000 |
| 1985/09/20 | 235 | 240 | 235 | 235 | 11,000 |
| 1985/09/18 | 235 | 240 | 235 | 240 | 3,000 |
| 1985/09/13 | 236 | 240 | 235 | 240 | 4,000 |
| 1985/09/12 | 238 | 238 | 235 | 235 | 5,000 |
| 1985/09/10 | 238 | 240 | 238 | 240 | 3,000 |
| 1985/09/09 | 239 | 239 | 239 | 239 | 4,000 |
| 1985/09/06 | 239 | 239 | 239 | 239 | 5,000 |
| 1985/09/05 | 236 | 236 | 236 | 236 | 10,000 |
| 1985/09/04 | 236 | 236 | 236 | 236 | 3,000 |
| 1985/09/03 | 237 | 237 | 237 | 237 | 3,000 |
| 1985/08/30 | 251 | 264 | 251 | 264 | 11,000 |
| 1985/08/29 | 264 | 264 | 264 | 264 | 10,000 |
| 1985/08/28 | 242 | 254 | 241 | 254 | 18,000 |
| 1985/08/27 | 245 | 248 | 245 | 248 | 3,000 |
| 1985/08/23 | 240 | 240 | 240 | 240 | 3,000 |
| 1985/08/22 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/08/21 | 238 | 238 | 238 | 238 | 1,000 |
| 1985/08/20 | 248 | 248 | 240 | 240 | 9,000 |
| 1985/08/19 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/08/17 | 237 | 237 | 237 | 237 | 1,000 |
| 1985/08/16 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/08/13 | 235 | 235 | 235 | 235 | 10,000 |
| 1985/08/12 | 238 | 240 | 238 | 240 | 3,000 |
| 1985/08/08 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/08/07 | 236 | 238 | 236 | 238 | 3,000 |
| 1985/08/05 | 235 | 235 | 235 | 235 | 7,000 |
| 1985/08/02 | 249 | 249 | 249 | 249 | 5,000 |
| 1985/07/31 | 235 | 235 | 235 | 235 | 9,000 |
| 1985/07/30 | 251 | 251 | 248 | 248 | 3,000 |
| 1985/07/29 | 253 | 265 | 253 | 260 | 8,000 |
| 1985/07/27 | 269 | 269 | 266 | 269 | 12,000 |
| 1985/07/26 | 259 | 274 | 256 | 270 | 46,000 |
| 1985/07/25 | 251 | 260 | 251 | 260 | 24,000 |
| 1985/07/24 | 250 | 250 | 250 | 250 | 8,000 |
| 1985/07/23 | 248 | 249 | 248 | 249 | 7,000 |
| 1985/07/22 | 248 | 248 | 248 | 248 | 3,000 |
| 1985/07/19 | 250 | 250 | 248 | 248 | 2,000 |
| 1985/07/17 | 247 | 247 | 240 | 240 | 9,000 |
| 1985/07/16 | 245 | 245 | 243 | 243 | 6,000 |
| 1985/07/15 | 243 | 255 | 242 | 242 | 19,000 |
| 1985/07/12 | 242 | 242 | 235 | 235 | 4,000 |
| 1985/07/11 | 235 | 255 | 235 | 255 | 11,000 |
| 1985/07/10 | 240 | 240 | 235 | 235 | 7,000 |
| 1985/07/09 | 241 | 241 | 241 | 241 | 14,000 |
| 1985/07/08 | 241 | 241 | 241 | 241 | 2,000 |
| 1985/07/06 | 245 | 245 | 244 | 245 | 6,000 |
| 1985/07/04 | 240 | 248 | 240 | 248 | 9,000 |
| 1985/07/03 | 249 | 250 | 241 | 241 | 5,000 |
| 1985/07/02 | 247 | 247 | 247 | 247 | 2,000 |
| 1985/07/01 | 235 | 236 | 235 | 236 | 9,000 |
| 1985/06/29 | 235 | 235 | 235 | 235 | 3,000 |
| 1985/06/28 | 235 | 235 | 235 | 235 | 3,000 |
| 1985/06/27 | 236 | 236 | 235 | 235 | 15,000 |
| 1985/06/26 | 236 | 237 | 236 | 236 | 14,000 |
| 1985/06/25 | 245 | 245 | 235 | 235 | 20,000 |
| 1985/06/24 | 242 | 242 | 242 | 242 | 2,000 |
| 1985/06/22 | 243 | 243 | 243 | 243 | 3,000 |
| 1985/06/21 | 237 | 243 | 237 | 243 | 6,000 |
| 1985/06/20 | 245 | 245 | 234 | 234 | 12,000 |
| 1985/06/19 | 260 | 260 | 245 | 245 | 17,000 |
| 1985/06/18 | 262 | 262 | 261 | 261 | 4,000 |
| 1985/06/17 | 259 | 263 | 259 | 263 | 10,000 |
| 1985/06/15 | 255 | 260 | 253 | 260 | 9,000 |
| 1985/06/14 | 250 | 260 | 250 | 258 | 16,000 |
| 1985/06/13 | 245 | 250 | 245 | 246 | 13,000 |
| 1985/06/12 | 245 | 250 | 245 | 250 | 15,000 |
| 1985/06/11 | 243 | 243 | 243 | 243 | 1,000 |
| 1985/06/10 | 250 | 250 | 241 | 241 | 4,000 |
| 1985/06/07 | 245 | 250 | 240 | 250 | 19,000 |
| 1985/06/06 | 250 | 250 | 250 | 250 | 8,000 |
| 1985/06/05 | 250 | 251 | 250 | 250 | 11,000 |
| 1985/06/04 | 255 | 255 | 250 | 250 | 9,000 |
| 1985/06/03 | 255 | 262 | 255 | 255 | 10,000 |
| 1985/06/01 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/05/31 | 237 | 237 | 235 | 236 | 7,000 |
| 1985/05/30 | 238 | 239 | 235 | 238 | 34,000 |
| 1985/05/29 | 247 | 247 | 238 | 238 | 30,000 |
| 1985/05/28 | 248 | 248 | 248 | 248 | 4,000 |
| 1985/05/27 | 246 | 248 | 246 | 248 | 4,000 |
| 1985/05/25 | 250 | 250 | 248 | 250 | 6,000 |
| 1985/05/24 | 251 | 251 | 250 | 250 | 11,000 |
| 1985/05/23 | 251 | 253 | 251 | 251 | 7,000 |
| 1985/05/22 | 250 | 251 | 250 | 251 | 17,000 |
| 1985/05/21 | 250 | 250 | 250 | 250 | 5,000 |
| 1985/05/20 | 249 | 250 | 249 | 250 | 13,000 |
| 1985/05/18 | 262 | 269 | 262 | 262 | 8,000 |
| 1985/05/17 | 270 | 270 | 262 | 262 | 9,000 |
| 1985/05/16 | 256 | 270 | 256 | 257 | 18,000 |
| 1985/05/15 | 253 | 260 | 253 | 257 | 20,000 |
| 1985/05/14 | 270 | 270 | 252 | 252 | 29,000 |
| 1985/05/13 | 275 | 275 | 271 | 272 | 20,000 |
| 1985/05/10 | 290 | 302 | 267 | 267 | 113,000 |
| 1985/05/09 | 295 | 300 | 260 | 285 | 150,000 |
| 1985/05/08 | 310 | 330 | 295 | 305 | 904,000 |
| 1985/05/07 | 265 | 298 | 265 | 285 | 292,000 |
| 1985/05/04 | 248 | 265 | 248 | 265 | 72,000 |
| 1985/05/02 | 240 | 243 | 240 | 243 | 15,000 |
| 1985/05/01 | 247 | 247 | 239 | 241 | 3,000 |
| 1985/04/30 | 250 | 250 | 248 | 250 | 38,000 |
| 1985/04/27 | 247 | 247 | 247 | 247 | 2,000 |
| 1985/04/25 | 232 | 232 | 232 | 232 | 2,000 |
| 1985/04/24 | 228 | 231 | 228 | 230 | 4,000 |
| 1985/04/23 | 226 | 226 | 226 | 226 | 2,000 |
| 1985/04/22 | 226 | 226 | 226 | 226 | 4,000 |
| 1985/04/20 | 230 | 230 | 226 | 226 | 12,000 |
| 1985/04/19 | 226 | 226 | 226 | 226 | 2,000 |
| 1985/04/18 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/04/17 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/04/16 | 235 | 235 | 235 | 235 | 3,000 |
| 1985/04/15 | 243 | 243 | 235 | 235 | 2,000 |
| 1985/04/12 | 246 | 246 | 246 | 246 | 1,000 |
| 1985/04/11 | 248 | 248 | 246 | 246 | 5,000 |
| 1985/04/10 | 248 | 250 | 246 | 246 | 12,000 |
| 1985/04/09 | 242 | 248 | 242 | 248 | 3,000 |
| 1985/04/08 | 240 | 240 | 240 | 240 | 3,000 |
| 1985/04/06 | 246 | 246 | 240 | 240 | 3,000 |
| 1985/04/05 | 250 | 250 | 245 | 245 | 4,000 |
| 1985/04/04 | 250 | 250 | 250 | 250 | 4,000 |
| 1985/04/03 | 245 | 245 | 237 | 237 | 8,000 |
| 1985/04/02 | 250 | 250 | 246 | 246 | 18,000 |
| 1985/03/30 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/03/29 | 224 | 233 | 224 | 233 | 5,000 |
| 1985/03/27 | 235 | 235 | 235 | 235 | 2,000 |
| 1985/03/26 | 253 | 253 | 245 | 250 | 17,000 |
| 1985/03/25 | 249 | 250 | 249 | 250 | 20,000 |
| 1985/03/23 | 229 | 229 | 221 | 221 | 3,000 |
| 1985/03/22 | 232 | 232 | 229 | 229 | 8,000 |
| 1985/03/20 | 230 | 230 | 229 | 229 | 6,000 |
| 1985/03/19 | 230 | 230 | 228 | 229 | 9,000 |
| 1985/03/18 | 229 | 230 | 229 | 230 | 4,000 |
| 1985/03/16 | 228 | 228 | 228 | 228 | 2,000 |
| 1985/03/15 | 230 | 230 | 228 | 228 | 2,000 |
| 1985/03/14 | 232 | 232 | 228 | 228 | 9,000 |
| 1985/03/13 | 230 | 231 | 229 | 230 | 12,000 |
| 1985/03/12 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/03/11 | 230 | 235 | 230 | 235 | 12,000 |
| 1985/03/08 | 221 | 229 | 221 | 229 | 10,000 |
| 1985/03/07 | 221 | 221 | 220 | 220 | 14,000 |
| 1985/03/06 | 230 | 230 | 228 | 228 | 11,000 |
| 1985/03/05 | 230 | 230 | 228 | 228 | 9,000 |
| 1985/03/04 | 232 | 233 | 230 | 230 | 14,000 |
| 1985/03/02 | 232 | 232 | 232 | 232 | 2,000 |
| 1985/03/01 | 235 | 235 | 232 | 232 | 2,000 |
| 1985/02/28 | 238 | 238 | 236 | 236 | 4,000 |
| 1985/02/27 | 247 | 247 | 245 | 246 | 4,000 |
| 1985/02/26 | 250 | 250 | 245 | 245 | 12,000 |
| 1985/02/25 | 245 | 245 | 243 | 245 | 19,000 |
| 1985/02/23 | 245 | 245 | 243 | 243 | 4,000 |
| 1985/02/22 | 249 | 250 | 241 | 241 | 27,000 |
| 1985/02/21 | 257 | 260 | 252 | 252 | 57,000 |
| 1985/02/20 | 275 | 278 | 255 | 255 | 161,000 |
| 1985/02/19 | 250 | 265 | 248 | 265 | 148,000 |
| 1985/02/18 | 230 | 240 | 230 | 240 | 11,000 |
| 1985/02/16 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/02/15 | 220 | 220 | 220 | 220 | 7,000 |
| 1985/02/14 | 220 | 220 | 220 | 220 | 5,000 |
| 1985/02/13 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/02/12 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/02/08 | 220 | 220 | 220 | 220 | 8,000 |
| 1985/02/07 | 220 | 225 | 220 | 220 | 16,000 |
| 1985/02/06 | 220 | 220 | 220 | 220 | 4,000 |
| 1985/02/04 | 222 | 222 | 222 | 222 | 5,000 |
| 1985/02/01 | 224 | 224 | 224 | 224 | 1,000 |
| 1985/01/31 | 221 | 224 | 221 | 224 | 9,000 |
| 1985/01/30 | 230 | 230 | 221 | 221 | 6,000 |
| 1985/01/29 | 232 | 232 | 230 | 230 | 3,000 |
| 1985/01/28 | 240 | 240 | 225 | 225 | 5,000 |
| 1985/01/26 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/01/25 | 242 | 242 | 235 | 239 | 23,000 |
| 1985/01/24 | 226 | 242 | 226 | 242 | 43,000 |
| 1985/01/23 | 220 | 220 | 218 | 218 | 8,000 |
| 1985/01/22 | 220 | 220 | 220 | 220 | 2,000 |
| 1985/01/21 | 228 | 228 | 228 | 228 | 5,000 |
| 1985/01/18 | 235 | 235 | 228 | 228 | 7,000 |
| 1985/01/17 | 230 | 230 | 230 | 230 | 5,000 |
| 1985/01/16 | 218 | 218 | 218 | 218 | 3,000 |
| 1985/01/14 | 220 | 220 | 218 | 218 | 7,000 |
| 1985/01/11 | 215 | 215 | 215 | 215 | 1,000 |
| 1985/01/10 | 225 | 225 | 225 | 225 | 4,000 |
| 1985/01/09 | 225 | 225 | 225 | 225 | 4,000 |
| 1985/01/08 | 220 | 220 | 220 | 220 | 3,000 |
| 1985/01/07 | 218 | 220 | 218 | 218 | 13,000 |
| 1985/01/05 | 218 | 218 | 218 | 218 | 4,000 |
| 1985/01/04 | 218 | 218 | 218 | 218 | 3,000 |