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 |
---|---|---|---|---|---|
1987/12/26 | 400 | 400 | 400 | 400 | 3,000 |
1987/12/24 | 400 | 400 | 400 | 400 | 3,000 |
1987/12/23 | 400 | 400 | 400 | 400 | 1,000 |
1987/12/21 | 402 | 402 | 400 | 400 | 16,000 |
1987/12/18 | 390 | 416 | 390 | 400 | 16,000 |
1987/12/17 | 440 | 440 | 435 | 435 | 5,000 |
1987/12/16 | 455 | 455 | 445 | 445 | 29,000 |
1987/12/15 | 410 | 429 | 405 | 425 | 34,000 |
1987/12/14 | 380 | 380 | 380 | 380 | 3,000 |
1987/12/11 | 390 | 390 | 390 | 390 | 5,000 |
1987/12/09 | 370 | 375 | 370 | 375 | 5,000 |
1987/12/08 | 370 | 370 | 370 | 370 | 12,000 |
1987/12/05 | 370 | 370 | 370 | 370 | 2,000 |
1987/12/04 | 370 | 370 | 370 | 370 | 2,000 |
1987/12/03 | 370 | 370 | 370 | 370 | 1,000 |
1987/11/30 | 340 | 340 | 340 | 340 | 13,000 |
1987/11/28 | 340 | 340 | 340 | 340 | 8,000 |
1987/11/27 | 345 | 345 | 340 | 340 | 11,000 |
1987/11/26 | 345 | 345 | 345 | 345 | 10,000 |
1987/11/25 | 345 | 345 | 345 | 345 | 10,000 |
1987/11/24 | 345 | 351 | 343 | 343 | 19,000 |
1987/11/20 | 340 | 340 | 340 | 340 | 6,000 |
1987/11/19 | 340 | 340 | 340 | 340 | 8,000 |
1987/11/18 | 360 | 360 | 340 | 340 | 11,000 |
1987/11/17 | 360 | 361 | 360 | 360 | 10,000 |
1987/11/16 | 360 | 360 | 360 | 360 | 1,000 |
1987/11/13 | 360 | 360 | 360 | 360 | 6,000 |
1987/11/12 | 360 | 360 | 360 | 360 | 3,000 |
1987/11/11 | 365 | 365 | 360 | 360 | 5,000 |
1987/11/10 | 365 | 365 | 365 | 365 | 5,000 |
1987/11/09 | 375 | 375 | 370 | 370 | 2,000 |
1987/11/04 | 375 | 375 | 375 | 375 | 2,000 |
1987/11/02 | 372 | 372 | 372 | 372 | 2,000 |
1987/10/31 | 350 | 350 | 350 | 350 | 2,000 |
1987/10/30 | 345 | 350 | 345 | 350 | 5,000 |
1987/10/29 | 385 | 385 | 380 | 380 | 5,000 |
1987/10/28 | 385 | 385 | 385 | 385 | 2,000 |
1987/10/27 | 365 | 365 | 365 | 365 | 5,000 |
1987/10/26 | 315 | 315 | 315 | 315 | 11,000 |
1987/10/24 | 390 | 390 | 390 | 390 | 3,000 |
1987/10/23 | 400 | 400 | 390 | 390 | 2,000 |
1987/10/22 | 400 | 400 | 400 | 400 | 3,000 |
1987/10/21 | 400 | 400 | 400 | 400 | 4,000 |
1987/10/20 | 380 | 400 | 380 | 400 | 10,000 |
1987/10/19 | 435 | 435 | 427 | 427 | 6,000 |
1987/10/16 | 440 | 440 | 435 | 435 | 3,000 |
1987/10/15 | 435 | 440 | 435 | 440 | 7,000 |
1987/10/14 | 440 | 440 | 440 | 440 | 2,000 |
1987/10/12 | 440 | 440 | 440 | 440 | 3,000 |
1987/10/09 | 435 | 435 | 430 | 430 | 3,000 |
1987/10/08 | 437 | 437 | 437 | 437 | 1,000 |
1987/10/07 | 437 | 440 | 430 | 437 | 8,000 |
1987/10/06 | 440 | 440 | 440 | 440 | 3,000 |
1987/10/05 | 435 | 435 | 420 | 420 | 3,000 |
1987/10/03 | 435 | 435 | 435 | 435 | 2,000 |
1987/10/02 | 435 | 435 | 435 | 435 | 3,000 |
1987/09/30 | 440 | 440 | 435 | 435 | 3,000 |
1987/09/29 | 431 | 440 | 431 | 440 | 7,000 |
1987/09/28 | 449 | 449 | 437 | 437 | 3,000 |
1987/09/26 | 430 | 450 | 430 | 450 | 20,000 |
1987/09/25 | 430 | 430 | 430 | 430 | 3,000 |
1987/09/24 | 440 | 440 | 435 | 435 | 5,000 |
1987/09/22 | 440 | 440 | 440 | 440 | 2,000 |
1987/09/21 | 447 | 447 | 445 | 445 | 4,000 |
1987/09/18 | 445 | 450 | 445 | 450 | 20,000 |
1987/09/17 | 440 | 450 | 440 | 445 | 14,000 |
1987/09/16 | 430 | 440 | 430 | 440 | 5,000 |
1987/09/14 | 430 | 430 | 430 | 430 | 1,000 |
1987/09/11 | 425 | 425 | 425 | 425 | 1,000 |
1987/09/10 | 420 | 420 | 417 | 417 | 2,000 |
1987/09/09 | 420 | 420 | 420 | 420 | 2,000 |
1987/09/08 | 420 | 425 | 420 | 420 | 6,000 |
1987/09/07 | 435 | 435 | 425 | 425 | 5,000 |
1987/09/05 | 435 | 435 | 431 | 431 | 3,000 |
1987/09/04 | 435 | 435 | 435 | 435 | 1,000 |
1987/09/03 | 435 | 440 | 425 | 440 | 12,000 |
1987/09/02 | 439 | 440 | 439 | 440 | 7,000 |
1987/09/01 | 430 | 435 | 429 | 435 | 18,000 |
1987/08/31 | 430 | 430 | 429 | 429 | 5,000 |
1987/08/29 | 425 | 428 | 425 | 428 | 3,000 |
1987/08/28 | 428 | 428 | 420 | 420 | 22,000 |
1987/08/27 | 428 | 428 | 428 | 428 | 4,000 |
1987/08/26 | 430 | 430 | 430 | 430 | 2,000 |
1987/08/25 | 430 | 430 | 430 | 430 | 3,000 |
1987/08/24 | 440 | 440 | 432 | 432 | 6,000 |
1987/08/21 | 440 | 440 | 439 | 439 | 4,000 |
1987/08/20 | 430 | 430 | 429 | 430 | 15,000 |
1987/08/19 | 430 | 430 | 430 | 430 | 3,000 |
1987/08/18 | 430 | 430 | 430 | 430 | 3,000 |
1987/08/17 | 440 | 440 | 440 | 440 | 2,000 |
1987/08/14 | 440 | 440 | 440 | 440 | 1,000 |
1987/08/13 | 439 | 439 | 439 | 439 | 1,000 |
1987/08/12 | 440 | 440 | 440 | 440 | 3,000 |
1987/08/10 | 430 | 431 | 430 | 430 | 13,000 |
1987/08/07 | 414 | 422 | 414 | 422 | 5,000 |
1987/08/06 | 420 | 420 | 410 | 410 | 5,000 |
1987/08/05 | 430 | 430 | 410 | 410 | 7,000 |
1987/08/04 | 428 | 428 | 420 | 420 | 3,000 |
1987/08/03 | 430 | 430 | 420 | 430 | 6,000 |
1987/08/01 | 420 | 420 | 420 | 420 | 7,000 |
1987/07/31 | 420 | 420 | 420 | 420 | 1,000 |
1987/07/30 | 420 | 420 | 420 | 420 | 2,000 |
1987/07/29 | 420 | 420 | 420 | 420 | 3,000 |
1987/07/28 | 436 | 436 | 425 | 430 | 13,000 |
1987/07/27 | 435 | 445 | 435 | 445 | 4,000 |
1987/07/25 | 433 | 440 | 433 | 435 | 20,000 |
1987/07/24 | 432 | 439 | 432 | 433 | 3,000 |
1987/07/23 | 440 | 440 | 431 | 431 | 4,000 |
1987/07/22 | 450 | 450 | 440 | 440 | 45,000 |
1987/07/21 | 445 | 450 | 441 | 450 | 13,000 |
1987/07/20 | 450 | 450 | 435 | 440 | 19,000 |
1987/07/17 | 430 | 460 | 430 | 450 | 54,000 |
1987/07/16 | 422 | 430 | 420 | 420 | 13,000 |
1987/07/15 | 430 | 430 | 410 | 410 | 14,000 |
1987/07/14 | 420 | 430 | 420 | 430 | 6,000 |
1987/07/13 | 420 | 430 | 420 | 420 | 8,000 |
1987/07/10 | 417 | 423 | 417 | 420 | 9,000 |
1987/07/09 | 410 | 410 | 410 | 410 | 8,000 |
1987/07/08 | 410 | 410 | 410 | 410 | 14,000 |
1987/07/07 | 450 | 450 | 440 | 440 | 18,000 |
1987/07/06 | 430 | 450 | 429 | 450 | 45,000 |
1987/07/04 | 430 | 438 | 430 | 430 | 31,000 |
1987/07/03 | 430 | 450 | 430 | 430 | 41,000 |
1987/07/02 | 430 | 440 | 430 | 430 | 23,000 |
1987/07/01 | 400 | 412 | 400 | 412 | 23,000 |
1987/06/30 | 409 | 415 | 400 | 400 | 42,000 |
1987/06/29 | 420 | 420 | 405 | 405 | 14,000 |
1987/06/27 | 415 | 429 | 415 | 429 | 20,000 |
1987/06/26 | 425 | 429 | 410 | 410 | 57,000 |
1987/06/25 | 407 | 430 | 403 | 425 | 40,000 |
1987/06/24 | 419 | 434 | 400 | 411 | 78,000 |
1987/06/23 | 455 | 455 | 441 | 441 | 32,000 |
1987/06/22 | 475 | 490 | 467 | 475 | 103,000 |
1987/06/19 | 475 | 484 | 465 | 480 | 255,000 |
1987/06/18 | 470 | 489 | 447 | 447 | 190,000 |
1987/06/17 | 418 | 473 | 417 | 472 | 276,000 |
1987/06/16 | 405 | 412 | 401 | 412 | 73,000 |
1987/06/15 | 380 | 399 | 375 | 388 | 49,000 |
1987/06/12 | 395 | 396 | 380 | 381 | 45,000 |
1987/06/11 | 403 | 408 | 393 | 400 | 65,000 |
1987/06/10 | 406 | 429 | 406 | 418 | 199,000 |
1987/06/09 | 375 | 400 | 375 | 400 | 84,000 |
1987/06/08 | 364 | 374 | 360 | 374 | 82,000 |
1987/06/06 | 351 | 360 | 346 | 355 | 46,000 |
1987/06/05 | 365 | 366 | 350 | 350 | 70,000 |
1987/06/04 | 370 | 374 | 363 | 368 | 142,000 |
1987/06/03 | 330 | 360 | 330 | 360 | 214,000 |
1987/06/02 | 322 | 330 | 320 | 330 | 66,000 |
1987/06/01 | 322 | 322 | 317 | 322 | 39,000 |
1987/05/30 | 330 | 330 | 322 | 322 | 41,000 |
1987/05/29 | 305 | 328 | 305 | 327 | 177,000 |
1987/05/28 | 305 | 305 | 300 | 303 | 26,000 |
1987/05/27 | 310 | 314 | 305 | 305 | 165,000 |
1987/05/26 | 300 | 317 | 300 | 317 | 150,000 |
1987/05/25 | 270 | 294 | 270 | 294 | 50,000 |
1987/05/23 | 270 | 270 | 270 | 270 | 15,000 |
1987/05/22 | 256 | 270 | 255 | 270 | 17,000 |
1987/05/21 | 255 | 255 | 255 | 255 | 10,000 |
1987/05/20 | 255 | 255 | 255 | 255 | 5,000 |
1987/05/19 | 256 | 260 | 255 | 255 | 13,000 |
1987/05/18 | 267 | 267 | 260 | 260 | 21,000 |
1987/05/15 | 278 | 279 | 265 | 268 | 45,000 |
1987/05/14 | 258 | 289 | 258 | 270 | 52,000 |
1987/05/13 | 245 | 250 | 245 | 249 | 22,000 |
1987/05/12 | 242 | 245 | 242 | 245 | 7,000 |
1987/05/11 | 240 | 240 | 236 | 240 | 11,000 |
1987/05/08 | 236 | 236 | 235 | 236 | 7,000 |
1987/05/07 | 235 | 235 | 235 | 235 | 4,000 |
1987/05/06 | 235 | 235 | 235 | 235 | 1,000 |
1987/05/02 | 235 | 235 | 235 | 235 | 1,000 |
1987/04/27 | 235 | 235 | 235 | 235 | 6,000 |
1987/04/25 | 230 | 230 | 230 | 230 | 2,000 |
1987/04/24 | 221 | 221 | 221 | 221 | 2,000 |
1987/04/23 | 230 | 230 | 220 | 220 | 6,000 |
1987/04/22 | 230 | 230 | 230 | 230 | 1,000 |
1987/04/21 | 220 | 221 | 220 | 220 | 7,000 |
1987/04/20 | 220 | 220 | 220 | 220 | 8,000 |
1987/04/17 | 230 | 230 | 220 | 220 | 8,000 |
1987/04/16 | 227 | 227 | 227 | 227 | 2,000 |
1987/04/15 | 235 | 235 | 227 | 227 | 13,000 |
1987/04/14 | 238 | 238 | 235 | 235 | 10,000 |
1987/04/13 | 235 | 235 | 235 | 235 | 11,000 |
1987/04/10 | 231 | 231 | 225 | 225 | 6,000 |
1987/04/09 | 230 | 230 | 230 | 230 | 9,000 |
1987/04/08 | 230 | 233 | 230 | 233 | 3,000 |
1987/04/07 | 225 | 225 | 220 | 220 | 24,000 |
1987/04/06 | 226 | 226 | 220 | 220 | 20,000 |
1987/04/04 | 221 | 221 | 221 | 221 | 2,000 |
1987/04/03 | 227 | 227 | 220 | 220 | 6,000 |
1987/04/02 | 243 | 245 | 225 | 225 | 10,000 |
1987/04/01 | 243 | 243 | 243 | 243 | 2,000 |
1987/03/28 | 247 | 250 | 247 | 250 | 4,000 |
1987/03/27 | 262 | 262 | 250 | 250 | 10,000 |
1987/03/26 | 242 | 254 | 242 | 243 | 19,000 |
1987/03/25 | 240 | 240 | 234 | 234 | 122,000 |
1987/03/24 | 230 | 230 | 220 | 220 | 4,000 |
1987/03/23 | 233 | 233 | 230 | 230 | 6,000 |
1987/03/20 | 240 | 240 | 240 | 240 | 2,000 |
1987/03/19 | 234 | 240 | 234 | 240 | 11,000 |
1987/03/18 | 240 | 240 | 231 | 231 | 17,000 |
1987/03/17 | 250 | 250 | 250 | 250 | 13,000 |
1987/03/16 | 210 | 210 | 210 | 210 | 9,000 |
1987/03/13 | 199 | 199 | 199 | 199 | 1,000 |
1987/03/12 | 200 | 200 | 186 | 186 | 5,000 |
1987/03/11 | 205 | 205 | 205 | 205 | 1,000 |
1987/03/09 | 205 | 205 | 205 | 205 | 1,000 |
1987/03/07 | 210 | 210 | 210 | 210 | 1,000 |
1987/03/06 | 210 | 210 | 210 | 210 | 2,000 |
1987/03/05 | 210 | 210 | 210 | 210 | 10,000 |
1987/03/04 | 220 | 220 | 213 | 213 | 2,000 |
1987/03/03 | 215 | 215 | 210 | 210 | 3,000 |
1987/03/02 | 210 | 210 | 210 | 210 | 2,000 |
1987/02/28 | 210 | 210 | 210 | 210 | 3,000 |
1987/02/27 | 211 | 211 | 210 | 210 | 2,000 |
1987/02/26 | 210 | 215 | 210 | 215 | 4,000 |
1987/02/25 | 210 | 210 | 210 | 210 | 1,000 |
1987/02/24 | 210 | 210 | 210 | 210 | 1,000 |
1987/02/20 | 210 | 210 | 210 | 210 | 1,000 |
1987/02/19 | 210 | 210 | 210 | 210 | 3,000 |
1987/02/17 | 210 | 210 | 205 | 205 | 4,000 |
1987/02/16 | 210 | 210 | 210 | 210 | 2,000 |
1987/02/10 | 215 | 215 | 210 | 210 | 13,000 |
1987/02/06 | 215 | 215 | 215 | 215 | 7,000 |
1987/02/03 | 220 | 220 | 220 | 220 | 15,000 |
1987/02/02 | 210 | 220 | 210 | 220 | 22,000 |
1987/01/31 | 210 | 210 | 210 | 210 | 122,000 |
1987/01/28 | 210 | 210 | 208 | 208 | 2,000 |
1987/01/27 | 210 | 210 | 210 | 210 | 1,000 |
1987/01/24 | 210 | 210 | 210 | 210 | 1,000 |
1987/01/22 | 210 | 210 | 210 | 210 | 1,000 |
1987/01/21 | 210 | 210 | 200 | 200 | 2,000 |
1987/01/20 | 210 | 210 | 210 | 210 | 1,000 |
1987/01/12 | 210 | 210 | 210 | 210 | 4,000 |
1987/01/08 | 210 | 210 | 210 | 210 | 1,000 |
1987/01/07 | 217 | 217 | 217 | 217 | 5,000 |