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 |
---|---|---|---|---|---|
1986/12/27 | 216 | 216 | 216 | 216 | 2,000 |
1986/12/26 | 220 | 220 | 220 | 220 | 1,000 |
1986/12/24 | 210 | 210 | 210 | 210 | 1,000 |
1986/12/23 | 210 | 210 | 210 | 210 | 6,000 |
1986/12/19 | 210 | 210 | 210 | 210 | 1,000 |
1986/12/17 | 210 | 210 | 210 | 210 | 1,000 |
1986/12/15 | 222 | 222 | 222 | 222 | 2,000 |
1986/12/12 | 225 | 225 | 225 | 225 | 1,000 |
1986/12/06 | 230 | 230 | 230 | 230 | 6,000 |
1986/12/05 | 230 | 232 | 230 | 232 | 11,000 |
1986/12/04 | 230 | 230 | 230 | 230 | 2,000 |
1986/11/29 | 222 | 222 | 222 | 222 | 2,000 |
1986/11/28 | 222 | 222 | 222 | 222 | 4,000 |
1986/11/27 | 220 | 220 | 220 | 220 | 2,000 |
1986/11/26 | 227 | 227 | 227 | 227 | 1,000 |
1986/11/25 | 226 | 226 | 226 | 226 | 1,000 |
1986/11/21 | 223 | 223 | 223 | 223 | 1,000 |
1986/11/18 | 231 | 231 | 222 | 222 | 6,000 |
1986/11/17 | 234 | 234 | 234 | 234 | 2,000 |
1986/11/13 | 229 | 229 | 229 | 229 | 6,000 |
1986/11/11 | 236 | 236 | 236 | 236 | 8,000 |
1986/11/10 | 220 | 220 | 220 | 220 | 10,000 |
1986/11/07 | 215 | 215 | 215 | 215 | 7,000 |
1986/11/06 | 217 | 217 | 215 | 215 | 13,000 |
1986/11/05 | 214 | 214 | 214 | 214 | 2,000 |
1986/11/04 | 196 | 196 | 196 | 196 | 1,000 |
1986/10/31 | 196 | 196 | 196 | 196 | 2,000 |
1986/10/27 | 194 | 194 | 194 | 194 | 2,000 |
1986/10/24 | 196 | 196 | 196 | 196 | 1,000 |
1986/10/23 | 195 | 195 | 195 | 195 | 2,000 |
1986/10/22 | 200 | 200 | 197 | 197 | 4,000 |
1986/10/17 | 200 | 200 | 200 | 200 | 4,000 |
1986/10/08 | 214 | 214 | 214 | 214 | 1,000 |
1986/10/07 | 220 | 220 | 220 | 220 | 1,000 |
1986/10/06 | 200 | 200 | 200 | 200 | 5,000 |
1986/10/03 | 195 | 195 | 195 | 195 | 6,000 |
1986/10/02 | 195 | 195 | 195 | 195 | 1,000 |
1986/10/01 | 190 | 195 | 190 | 195 | 9,000 |
1986/09/30 | 199 | 199 | 195 | 195 | 6,000 |
1986/09/29 | 196 | 196 | 196 | 196 | 3,000 |
1986/09/27 | 220 | 220 | 210 | 210 | 4,000 |
1986/09/24 | 220 | 220 | 220 | 220 | 3,000 |
1986/09/22 | 218 | 218 | 218 | 218 | 2,000 |
1986/09/16 | 230 | 230 | 230 | 230 | 1,000 |
1986/09/12 | 230 | 230 | 230 | 230 | 1,000 |
1986/09/11 | 230 | 230 | 230 | 230 | 3,000 |
1986/09/10 | 235 | 235 | 230 | 230 | 8,000 |
1986/09/04 | 236 | 236 | 230 | 230 | 8,000 |
1986/09/03 | 237 | 237 | 237 | 237 | 1,000 |
1986/09/01 | 236 | 236 | 236 | 236 | 3,000 |
1986/08/29 | 235 | 240 | 235 | 240 | 12,000 |
1986/08/28 | 235 | 235 | 231 | 231 | 3,000 |
1986/08/27 | 229 | 230 | 229 | 230 | 21,000 |
1986/08/26 | 225 | 226 | 225 | 226 | 5,000 |
1986/08/25 | 220 | 220 | 220 | 220 | 14,000 |
1986/08/23 | 218 | 218 | 218 | 218 | 2,000 |
1986/08/22 | 220 | 226 | 220 | 226 | 7,000 |
1986/08/21 | 230 | 230 | 227 | 227 | 4,000 |
1986/08/20 | 230 | 230 | 230 | 230 | 7,000 |
1986/08/19 | 245 | 245 | 245 | 245 | 5,000 |
1986/08/14 | 263 | 263 | 263 | 263 | 10,000 |
1986/08/13 | 263 | 263 | 263 | 263 | 1,000 |
1986/08/07 | 265 | 265 | 263 | 263 | 12,000 |
1986/08/06 | 265 | 265 | 265 | 265 | 2,000 |
1986/08/05 | 269 | 269 | 269 | 269 | 2,000 |
1986/08/04 | 270 | 270 | 270 | 270 | 1,000 |
1986/08/02 | 269 | 269 | 269 | 269 | 1,000 |
1986/08/01 | 275 | 275 | 269 | 269 | 22,000 |
1986/07/31 | 281 | 281 | 280 | 280 | 5,000 |
1986/07/30 | 281 | 281 | 281 | 281 | 1,000 |
1986/07/28 | 285 | 285 | 285 | 285 | 2,000 |
1986/07/25 | 286 | 286 | 286 | 286 | 2,000 |
1986/07/24 | 290 | 290 | 290 | 290 | 3,000 |
1986/07/23 | 290 | 290 | 290 | 290 | 2,000 |
1986/07/22 | 289 | 289 | 289 | 289 | 2,000 |
1986/07/21 | 290 | 290 | 287 | 287 | 14,000 |
1986/07/19 | 290 | 290 | 290 | 290 | 1,000 |
1986/07/18 | 290 | 290 | 290 | 290 | 4,000 |
1986/07/17 | 290 | 290 | 290 | 290 | 7,000 |
1986/07/16 | 292 | 292 | 290 | 290 | 7,000 |
1986/07/15 | 290 | 290 | 290 | 290 | 1,000 |
1986/07/14 | 290 | 295 | 290 | 295 | 2,000 |
1986/07/11 | 297 | 297 | 297 | 297 | 4,000 |
1986/07/10 | 297 | 297 | 297 | 297 | 6,000 |
1986/07/09 | 295 | 295 | 295 | 295 | 10,000 |
1986/07/08 | 290 | 300 | 290 | 295 | 11,000 |
1986/07/07 | 320 | 320 | 310 | 310 | 7,000 |
1986/07/05 | 315 | 315 | 315 | 315 | 7,000 |
1986/07/04 | 311 | 311 | 287 | 287 | 13,000 |
1986/07/03 | 315 | 315 | 310 | 310 | 14,000 |
1986/07/02 | 320 | 320 | 315 | 315 | 24,000 |
1986/07/01 | 315 | 320 | 310 | 319 | 44,000 |
1986/06/30 | 314 | 315 | 314 | 315 | 3,000 |
1986/06/28 | 316 | 316 | 314 | 314 | 16,000 |
1986/06/27 | 319 | 319 | 316 | 316 | 16,000 |
1986/06/26 | 316 | 320 | 316 | 318 | 30,000 |
1986/06/25 | 317 | 317 | 316 | 316 | 7,000 |
1986/06/24 | 320 | 320 | 314 | 315 | 9,000 |
1986/06/23 | 320 | 320 | 314 | 314 | 9,000 |
1986/06/21 | 319 | 325 | 314 | 320 | 11,000 |
1986/06/20 | 323 | 323 | 318 | 318 | 6,000 |
1986/06/19 | 309 | 320 | 309 | 320 | 40,000 |
1986/06/18 | 310 | 315 | 308 | 308 | 26,000 |
1986/06/17 | 308 | 310 | 308 | 310 | 12,000 |
1986/06/16 | 315 | 315 | 310 | 315 | 8,000 |
1986/06/13 | 314 | 315 | 308 | 315 | 18,000 |
1986/06/12 | 315 | 320 | 313 | 315 | 17,000 |
1986/06/11 | 318 | 318 | 306 | 315 | 19,000 |
1986/06/10 | 320 | 320 | 310 | 320 | 69,000 |
1986/06/09 | 335 | 335 | 321 | 334 | 143,000 |
1986/06/07 | 304 | 320 | 300 | 320 | 205,000 |
1986/06/06 | 283 | 315 | 275 | 300 | 175,000 |
1986/06/05 | 280 | 280 | 280 | 280 | 7,000 |
1986/06/04 | 280 | 280 | 280 | 280 | 10,000 |
1986/06/03 | 280 | 283 | 280 | 280 | 15,000 |
1986/06/02 | 282 | 282 | 271 | 280 | 30,000 |
1986/05/31 | 283 | 284 | 280 | 280 | 22,000 |
1986/05/30 | 275 | 280 | 275 | 280 | 30,000 |
1986/05/29 | 270 | 275 | 270 | 275 | 26,000 |
1986/05/28 | 270 | 270 | 270 | 270 | 14,000 |
1986/05/27 | 270 | 270 | 270 | 270 | 4,000 |
1986/05/26 | 275 | 275 | 271 | 271 | 9,000 |
1986/05/24 | 270 | 274 | 270 | 274 | 11,000 |
1986/05/23 | 270 | 270 | 270 | 270 | 9,000 |
1986/05/22 | 270 | 270 | 270 | 270 | 4,000 |
1986/05/21 | 270 | 270 | 270 | 270 | 14,000 |
1986/05/20 | 266 | 270 | 266 | 266 | 9,000 |
1986/05/19 | 265 | 265 | 265 | 265 | 2,000 |
1986/05/17 | 268 | 268 | 260 | 260 | 4,000 |
1986/05/16 | 265 | 270 | 265 | 270 | 12,000 |
1986/05/15 | 260 | 270 | 260 | 270 | 12,000 |
1986/05/14 | 266 | 270 | 266 | 270 | 8,000 |
1986/05/13 | 272 | 272 | 272 | 272 | 6,000 |
1986/05/12 | 272 | 272 | 272 | 272 | 9,000 |
1986/05/09 | 274 | 274 | 274 | 274 | 3,000 |
1986/05/08 | 268 | 268 | 265 | 265 | 3,000 |
1986/05/07 | 272 | 275 | 268 | 268 | 11,000 |
1986/05/06 | 275 | 275 | 268 | 275 | 9,000 |
1986/05/02 | 270 | 274 | 270 | 274 | 19,000 |
1986/05/01 | 265 | 265 | 265 | 265 | 7,000 |
1986/04/30 | 250 | 260 | 245 | 260 | 3,000 |
1986/04/28 | 250 | 250 | 250 | 250 | 1,000 |
1986/04/26 | 250 | 265 | 240 | 240 | 21,000 |
1986/04/25 | 245 | 245 | 245 | 245 | 1,000 |
1986/04/23 | 250 | 250 | 250 | 250 | 3,000 |
1986/04/21 | 255 | 255 | 255 | 255 | 4,000 |
1986/04/18 | 260 | 260 | 260 | 260 | 1,000 |
1986/04/17 | 260 | 261 | 260 | 261 | 20,000 |
1986/04/16 | 275 | 275 | 260 | 262 | 21,000 |
1986/04/15 | 265 | 275 | 265 | 274 | 29,000 |
1986/04/14 | 262 | 266 | 262 | 262 | 23,000 |
1986/04/11 | 255 | 260 | 255 | 258 | 34,000 |
1986/04/10 | 244 | 250 | 244 | 250 | 15,000 |
1986/04/09 | 238 | 242 | 238 | 242 | 6,000 |
1986/04/07 | 232 | 232 | 232 | 232 | 1,000 |
1986/04/04 | 242 | 242 | 242 | 242 | 3,000 |
1986/04/03 | 230 | 240 | 230 | 240 | 6,000 |
1986/04/02 | 230 | 230 | 230 | 230 | 4,000 |
1986/04/01 | 233 | 233 | 230 | 233 | 10,000 |
1986/03/31 | 233 | 233 | 233 | 233 | 1,000 |
1986/03/29 | 236 | 236 | 236 | 236 | 1,000 |
1986/03/28 | 236 | 236 | 236 | 236 | 1,000 |
1986/03/27 | 236 | 236 | 236 | 236 | 3,000 |
1986/03/26 | 236 | 236 | 236 | 236 | 7,000 |
1986/03/24 | 236 | 236 | 236 | 236 | 5,000 |
1986/03/22 | 236 | 236 | 236 | 236 | 2,000 |
1986/03/20 | 236 | 237 | 236 | 236 | 5,000 |
1986/03/19 | 251 | 255 | 251 | 255 | 12,000 |
1986/03/18 | 236 | 236 | 236 | 236 | 1,000 |
1986/03/17 | 250 | 250 | 235 | 235 | 3,000 |
1986/03/15 | 250 | 250 | 250 | 250 | 3,000 |
1986/03/13 | 255 | 255 | 255 | 255 | 5,000 |
1986/03/12 | 265 | 265 | 251 | 251 | 16,000 |
1986/03/11 | 245 | 245 | 232 | 232 | 7,000 |
1986/03/10 | 250 | 250 | 250 | 250 | 6,000 |
1986/03/07 | 264 | 265 | 257 | 260 | 18,000 |
1986/03/06 | 257 | 264 | 251 | 262 | 26,000 |
1986/03/05 | 272 | 279 | 268 | 270 | 33,000 |
1986/03/04 | 277 | 285 | 276 | 277 | 81,000 |
1986/03/03 | 269 | 270 | 263 | 270 | 62,000 |
1986/03/01 | 259 | 264 | 255 | 264 | 48,000 |
1986/02/28 | 249 | 260 | 249 | 260 | 34,000 |
1986/02/27 | 235 | 240 | 234 | 238 | 6,000 |
1986/02/26 | 234 | 235 | 232 | 232 | 8,000 |
1986/02/25 | 232 | 234 | 232 | 232 | 9,000 |
1986/02/24 | 231 | 232 | 231 | 231 | 12,000 |
1986/02/22 | 230 | 231 | 230 | 230 | 11,000 |
1986/02/21 | 232 | 232 | 230 | 231 | 6,000 |
1986/02/20 | 232 | 232 | 232 | 232 | 14,000 |
1986/02/19 | 230 | 232 | 230 | 232 | 5,000 |
1986/02/18 | 230 | 230 | 230 | 230 | 3,000 |
1986/02/17 | 228 | 230 | 228 | 230 | 7,000 |
1986/02/13 | 228 | 228 | 228 | 228 | 3,000 |
1986/02/12 | 235 | 235 | 235 | 235 | 5,000 |
1986/02/10 | 230 | 230 | 228 | 228 | 2,000 |
1986/02/06 | 220 | 220 | 220 | 220 | 1,000 |
1986/02/05 | 230 | 230 | 220 | 220 | 5,000 |
1986/02/04 | 230 | 230 | 230 | 230 | 2,000 |
1986/02/03 | 225 | 225 | 225 | 225 | 1,000 |
1986/01/31 | 225 | 225 | 225 | 225 | 2,000 |
1986/01/30 | 223 | 225 | 223 | 225 | 2,000 |
1986/01/29 | 222 | 225 | 222 | 225 | 3,000 |
1986/01/28 | 225 | 225 | 219 | 219 | 10,000 |
1986/01/24 | 230 | 230 | 230 | 230 | 2,000 |
1986/01/23 | 235 | 235 | 235 | 235 | 3,000 |
1986/01/22 | 236 | 238 | 235 | 238 | 11,000 |
1986/01/21 | 222 | 224 | 222 | 224 | 10,000 |
1986/01/20 | 221 | 221 | 220 | 221 | 7,000 |
1986/01/18 | 220 | 220 | 220 | 220 | 13,000 |
1986/01/17 | 220 | 220 | 220 | 220 | 3,000 |
1986/01/16 | 221 | 221 | 221 | 221 | 1,000 |
1986/01/14 | 220 | 220 | 220 | 220 | 5,000 |
1986/01/13 | 225 | 225 | 220 | 220 | 5,000 |
1986/01/10 | 217 | 217 | 217 | 217 | 3,000 |
1986/01/08 | 215 | 215 | 215 | 215 | 9,000 |
1986/01/07 | 215 | 215 | 215 | 215 | 9,000 |
1986/01/06 | 214 | 214 | 214 | 214 | 1,000 |