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 |
---|---|---|---|---|---|
1988/12/28 | 430 | 445 | 430 | 440 | 3,000 |
1988/12/27 | 415 | 430 | 415 | 430 | 7,000 |
1988/12/26 | 413 | 413 | 413 | 413 | 2,000 |
1988/12/24 | 436 | 436 | 420 | 420 | 4,000 |
1988/12/23 | 436 | 436 | 436 | 436 | 3,000 |
1988/12/22 | 436 | 436 | 436 | 436 | 2,000 |
1988/12/21 | 449 | 449 | 449 | 449 | 3,000 |
1988/12/20 | 440 | 450 | 440 | 450 | 4,000 |
1988/12/19 | 436 | 436 | 436 | 436 | 1,000 |
1988/12/16 | 445 | 450 | 436 | 436 | 8,000 |
1988/12/15 | 436 | 440 | 436 | 436 | 8,000 |
1988/12/14 | 445 | 445 | 436 | 436 | 7,000 |
1988/12/13 | 430 | 435 | 430 | 435 | 8,000 |
1988/12/12 | 426 | 426 | 426 | 426 | 7,000 |
1988/12/09 | 440 | 450 | 440 | 450 | 2,000 |
1988/12/08 | 435 | 435 | 435 | 435 | 1,000 |
1988/12/07 | 452 | 452 | 450 | 450 | 4,000 |
1988/12/06 | 455 | 455 | 450 | 450 | 3,000 |
1988/12/05 | 445 | 445 | 445 | 445 | 5,000 |
1988/12/03 | 455 | 455 | 455 | 455 | 5,000 |
1988/12/02 | 445 | 459 | 445 | 459 | 13,000 |
1988/12/01 | 430 | 445 | 425 | 445 | 14,000 |
1988/11/30 | 436 | 436 | 415 | 415 | 5,000 |
1988/11/29 | 450 | 452 | 440 | 440 | 9,000 |
1988/11/28 | 450 | 455 | 450 | 455 | 11,000 |
1988/11/26 | 420 | 425 | 420 | 425 | 3,000 |
1988/11/25 | 410 | 410 | 410 | 410 | 6,000 |
1988/11/24 | 401 | 401 | 401 | 401 | 1,000 |
1988/11/22 | 400 | 400 | 400 | 400 | 13,000 |
1988/11/21 | 400 | 400 | 400 | 400 | 3,000 |
1988/11/18 | 400 | 400 | 400 | 400 | 4,000 |
1988/11/17 | 391 | 391 | 390 | 390 | 2,000 |
1988/11/16 | 390 | 395 | 390 | 395 | 2,000 |
1988/11/15 | 388 | 388 | 388 | 388 | 1,000 |
1988/11/14 | 388 | 388 | 386 | 388 | 7,000 |
1988/11/11 | 390 | 390 | 390 | 390 | 2,000 |
1988/11/09 | 400 | 400 | 387 | 395 | 12,000 |
1988/11/08 | 401 | 401 | 401 | 401 | 1,000 |
1988/11/05 | 410 | 410 | 410 | 410 | 1,000 |
1988/11/04 | 401 | 401 | 400 | 400 | 2,000 |
1988/11/02 | 410 | 415 | 410 | 410 | 7,000 |
1988/10/31 | 400 | 400 | 400 | 400 | 2,000 |
1988/10/29 | 395 | 395 | 395 | 395 | 2,000 |
1988/10/27 | 386 | 386 | 386 | 386 | 1,000 |
1988/10/26 | 386 | 386 | 386 | 386 | 2,000 |
1988/10/19 | 386 | 386 | 386 | 386 | 1,000 |
1988/10/18 | 385 | 385 | 385 | 385 | 1,000 |
1988/10/17 | 385 | 389 | 385 | 385 | 3,000 |
1988/10/14 | 385 | 385 | 385 | 385 | 1,000 |
1988/10/13 | 390 | 390 | 390 | 390 | 2,000 |
1988/10/11 | 395 | 400 | 395 | 400 | 5,000 |
1988/10/07 | 390 | 390 | 390 | 390 | 1,000 |
1988/10/05 | 395 | 395 | 385 | 385 | 5,000 |
1988/10/04 | 395 | 395 | 395 | 395 | 1,000 |
1988/10/03 | 390 | 395 | 390 | 395 | 3,000 |
1988/10/01 | 390 | 390 | 390 | 390 | 4,000 |
1988/09/30 | 385 | 385 | 385 | 385 | 7,000 |
1988/09/29 | 386 | 387 | 385 | 385 | 12,000 |
1988/09/27 | 390 | 406 | 390 | 406 | 2,000 |
1988/09/26 | 390 | 390 | 390 | 390 | 2,000 |
1988/09/24 | 395 | 395 | 395 | 395 | 3,000 |
1988/09/22 | 400 | 400 | 400 | 400 | 1,000 |
1988/09/21 | 396 | 400 | 396 | 400 | 3,000 |
1988/09/20 | 396 | 400 | 396 | 400 | 7,000 |
1988/09/19 | 402 | 402 | 395 | 395 | 8,000 |
1988/09/16 | 401 | 401 | 401 | 401 | 1,000 |
1988/09/12 | 400 | 405 | 400 | 405 | 3,000 |
1988/09/08 | 400 | 400 | 400 | 400 | 1,000 |
1988/09/07 | 400 | 400 | 400 | 400 | 2,000 |
1988/09/03 | 395 | 395 | 395 | 395 | 2,000 |
1988/09/02 | 420 | 420 | 420 | 420 | 2,000 |
1988/09/01 | 425 | 425 | 425 | 425 | 2,000 |
1988/08/31 | 425 | 430 | 425 | 425 | 3,000 |
1988/08/30 | 432 | 432 | 425 | 425 | 4,000 |
1988/08/26 | 430 | 430 | 430 | 430 | 1,000 |
1988/08/25 | 430 | 430 | 430 | 430 | 1,000 |
1988/08/22 | 450 | 450 | 450 | 450 | 1,000 |
1988/08/19 | 450 | 450 | 450 | 450 | 1,000 |
1988/08/17 | 435 | 450 | 435 | 450 | 2,000 |
1988/08/12 | 445 | 445 | 432 | 432 | 2,000 |
1988/08/11 | 460 | 460 | 460 | 460 | 2,000 |
1988/08/04 | 467 | 499 | 467 | 499 | 5,000 |
1988/08/01 | 430 | 430 | 430 | 430 | 2,000 |
1988/07/29 | 430 | 430 | 430 | 430 | 8,000 |
1988/07/28 | 466 | 466 | 430 | 430 | 10,000 |
1988/07/27 | 456 | 456 | 456 | 456 | 1,000 |
1988/07/26 | 455 | 455 | 455 | 455 | 2,000 |
1988/07/25 | 433 | 433 | 433 | 433 | 2,000 |
1988/07/23 | 447 | 447 | 447 | 447 | 2,000 |
1988/07/22 | 460 | 460 | 450 | 450 | 7,000 |
1988/07/21 | 475 | 475 | 470 | 470 | 8,000 |
1988/07/20 | 470 | 470 | 470 | 470 | 4,000 |
1988/07/19 | 480 | 480 | 470 | 475 | 11,000 |
1988/07/18 | 485 | 485 | 480 | 480 | 7,000 |
1988/07/15 | 490 | 490 | 480 | 485 | 27,000 |
1988/07/14 | 496 | 496 | 482 | 482 | 15,000 |
1988/07/13 | 498 | 498 | 496 | 496 | 7,000 |
1988/07/12 | 498 | 498 | 498 | 498 | 2,000 |
1988/07/11 | 500 | 500 | 500 | 500 | 6,000 |
1988/07/08 | 499 | 499 | 495 | 495 | 11,000 |
1988/07/07 | 495 | 500 | 495 | 500 | 9,000 |
1988/07/06 | 495 | 495 | 495 | 495 | 7,000 |
1988/07/05 | 482 | 500 | 482 | 495 | 5,000 |
1988/07/04 | 490 | 490 | 482 | 482 | 5,000 |
1988/07/02 | 490 | 490 | 490 | 490 | 1,000 |
1988/07/01 | 485 | 490 | 485 | 485 | 11,000 |
1988/06/30 | 485 | 490 | 485 | 488 | 7,000 |
1988/06/29 | 495 | 500 | 495 | 500 | 4,000 |
1988/06/28 | 509 | 510 | 495 | 495 | 7,000 |
1988/06/27 | 520 | 520 | 515 | 515 | 21,000 |
1988/06/25 | 515 | 515 | 515 | 515 | 5,000 |
1988/06/24 | 510 | 515 | 508 | 515 | 11,000 |
1988/06/23 | 511 | 511 | 506 | 510 | 13,000 |
1988/06/22 | 512 | 512 | 510 | 510 | 3,000 |
1988/06/21 | 520 | 525 | 504 | 512 | 17,000 |
1988/06/20 | 517 | 525 | 515 | 525 | 13,000 |
1988/06/17 | 530 | 537 | 530 | 535 | 32,000 |
1988/06/16 | 502 | 538 | 502 | 530 | 22,000 |
1988/06/15 | 488 | 500 | 488 | 500 | 22,000 |
1988/06/14 | 492 | 492 | 490 | 492 | 11,000 |
1988/06/13 | 490 | 492 | 490 | 492 | 2,000 |
1988/06/10 | 491 | 491 | 480 | 480 | 25,000 |
1988/06/09 | 500 | 500 | 480 | 490 | 13,000 |
1988/06/08 | 504 | 510 | 500 | 510 | 14,000 |
1988/06/07 | 500 | 509 | 500 | 504 | 33,000 |
1988/06/06 | 499 | 500 | 490 | 492 | 33,000 |
1988/06/04 | 495 | 499 | 480 | 480 | 46,000 |
1988/06/03 | 490 | 495 | 490 | 490 | 8,000 |
1988/06/02 | 490 | 495 | 490 | 494 | 17,000 |
1988/06/01 | 495 | 500 | 495 | 495 | 4,000 |
1988/05/31 | 486 | 510 | 486 | 490 | 27,000 |
1988/05/30 | 500 | 510 | 484 | 495 | 20,000 |
1988/05/28 | 510 | 510 | 500 | 500 | 8,000 |
1988/05/27 | 518 | 518 | 510 | 510 | 10,000 |
1988/05/26 | 519 | 520 | 515 | 515 | 31,000 |
1988/05/25 | 520 | 520 | 515 | 519 | 26,000 |
1988/05/24 | 520 | 528 | 510 | 520 | 72,000 |
1988/05/23 | 490 | 510 | 490 | 510 | 61,000 |
1988/05/20 | 485 | 490 | 485 | 490 | 33,000 |
1988/05/19 | 480 | 485 | 480 | 485 | 23,000 |
1988/05/18 | 481 | 484 | 480 | 480 | 21,000 |
1988/05/17 | 480 | 481 | 480 | 480 | 15,000 |
1988/05/16 | 470 | 490 | 470 | 480 | 19,000 |
1988/05/13 | 460 | 460 | 460 | 460 | 11,000 |
1988/05/12 | 470 | 470 | 459 | 459 | 10,000 |
1988/05/11 | 470 | 471 | 470 | 471 | 3,000 |
1988/05/10 | 470 | 470 | 470 | 470 | 14,000 |
1988/05/09 | 480 | 480 | 470 | 470 | 34,000 |
1988/05/07 | 490 | 490 | 470 | 490 | 36,000 |
1988/05/06 | 469 | 498 | 469 | 480 | 119,000 |
1988/05/02 | 469 | 470 | 460 | 462 | 46,000 |
1988/04/30 | 445 | 445 | 435 | 440 | 32,000 |
1988/04/28 | 435 | 435 | 433 | 433 | 23,000 |
1988/04/27 | 435 | 435 | 433 | 433 | 31,000 |
1988/04/26 | 435 | 437 | 435 | 435 | 17,000 |
1988/04/25 | 435 | 439 | 434 | 435 | 34,000 |
1988/04/23 | 419 | 425 | 418 | 425 | 37,000 |
1988/04/22 | 420 | 420 | 411 | 411 | 21,000 |
1988/04/21 | 420 | 420 | 414 | 419 | 9,000 |
1988/04/20 | 420 | 420 | 411 | 412 | 9,000 |
1988/04/19 | 420 | 420 | 420 | 420 | 18,000 |
1988/04/18 | 417 | 417 | 410 | 410 | 3,000 |
1988/04/15 | 417 | 417 | 410 | 417 | 5,000 |
1988/04/14 | 410 | 417 | 407 | 407 | 5,000 |
1988/04/13 | 420 | 420 | 420 | 420 | 5,000 |
1988/04/12 | 410 | 420 | 410 | 420 | 9,000 |
1988/04/11 | 420 | 420 | 410 | 410 | 7,000 |
1988/04/08 | 416 | 416 | 416 | 416 | 3,000 |
1988/04/07 | 420 | 420 | 410 | 410 | 7,000 |
1988/04/06 | 415 | 420 | 415 | 420 | 6,000 |
1988/04/05 | 410 | 410 | 410 | 410 | 5,000 |
1988/04/04 | 410 | 410 | 410 | 410 | 1,000 |
1988/04/02 | 400 | 400 | 400 | 400 | 3,000 |
1988/04/01 | 415 | 415 | 410 | 410 | 2,000 |
1988/03/31 | 412 | 412 | 412 | 412 | 1,000 |
1988/03/30 | 425 | 425 | 425 | 425 | 3,000 |
1988/03/29 | 425 | 425 | 425 | 425 | 11,000 |
1988/03/28 | 435 | 435 | 433 | 433 | 6,000 |
1988/03/26 | 433 | 433 | 430 | 433 | 13,000 |
1988/03/25 | 430 | 433 | 425 | 433 | 6,000 |
1988/03/24 | 431 | 431 | 430 | 430 | 12,000 |
1988/03/23 | 435 | 435 | 435 | 435 | 6,000 |
1988/03/22 | 434 | 434 | 431 | 431 | 10,000 |
1988/03/18 | 419 | 420 | 415 | 415 | 9,000 |
1988/03/17 | 414 | 414 | 413 | 413 | 4,000 |
1988/03/16 | 405 | 405 | 405 | 405 | 14,000 |
1988/03/15 | 403 | 403 | 400 | 403 | 6,000 |
1988/03/14 | 405 | 405 | 405 | 405 | 2,000 |
1988/03/11 | 403 | 410 | 403 | 410 | 10,000 |
1988/03/09 | 399 | 401 | 399 | 401 | 7,000 |
1988/03/08 | 405 | 405 | 397 | 397 | 5,000 |
1988/03/07 | 409 | 410 | 405 | 405 | 5,000 |
1988/03/05 | 402 | 405 | 400 | 400 | 7,000 |
1988/03/04 | 405 | 410 | 402 | 410 | 4,000 |
1988/03/03 | 410 | 410 | 409 | 409 | 3,000 |
1988/03/02 | 410 | 410 | 403 | 403 | 7,000 |
1988/03/01 | 410 | 410 | 410 | 410 | 1,000 |
1988/02/29 | 405 | 405 | 397 | 400 | 9,000 |
1988/02/26 | 410 | 410 | 405 | 405 | 4,000 |
1988/02/25 | 403 | 403 | 398 | 398 | 3,000 |
1988/02/24 | 405 | 405 | 405 | 405 | 1,000 |
1988/02/23 | 400 | 400 | 400 | 400 | 1,000 |
1988/02/22 | 400 | 401 | 400 | 401 | 3,000 |
1988/02/19 | 410 | 410 | 410 | 410 | 1,000 |
1988/02/18 | 410 | 410 | 410 | 410 | 3,000 |
1988/02/17 | 417 | 419 | 410 | 410 | 9,000 |
1988/02/16 | 415 | 415 | 415 | 415 | 5,000 |
1988/02/15 | 418 | 419 | 418 | 419 | 12,000 |
1988/02/12 | 418 | 418 | 418 | 418 | 1,000 |
1988/02/09 | 420 | 420 | 420 | 420 | 4,000 |
1988/02/08 | 420 | 420 | 420 | 420 | 1,000 |
1988/02/06 | 420 | 420 | 420 | 420 | 12,000 |
1988/02/05 | 425 | 425 | 420 | 420 | 9,000 |
1988/02/04 | 420 | 426 | 416 | 425 | 42,000 |
1988/02/03 | 415 | 415 | 405 | 410 | 13,000 |
1988/02/02 | 420 | 420 | 415 | 415 | 5,000 |
1988/02/01 | 420 | 420 | 420 | 420 | 2,000 |
1988/01/29 | 420 | 420 | 400 | 420 | 20,000 |
1988/01/28 | 405 | 424 | 405 | 424 | 15,000 |
1988/01/27 | 400 | 404 | 392 | 392 | 22,000 |
1988/01/26 | 400 | 400 | 390 | 390 | 7,000 |
1988/01/23 | 393 | 393 | 390 | 393 | 5,000 |
1988/01/22 | 390 | 390 | 390 | 390 | 2,000 |
1988/01/21 | 400 | 400 | 390 | 395 | 3,000 |
1988/01/20 | 400 | 400 | 400 | 400 | 1,000 |
1988/01/19 | 405 | 405 | 402 | 402 | 5,000 |
1988/01/18 | 401 | 405 | 401 | 401 | 9,000 |
1988/01/14 | 391 | 400 | 391 | 400 | 8,000 |
1988/01/12 | 400 | 400 | 390 | 390 | 2,000 |
1988/01/11 | 400 | 400 | 400 | 400 | 1,000 |
1988/01/07 | 420 | 420 | 415 | 415 | 4,000 |
1988/01/06 | 390 | 390 | 390 | 390 | 4,000 |
1988/01/05 | 390 | 390 | 390 | 390 | 1,000 |