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 |
---|---|---|---|---|---|
1990/12/25 | 419 | 419 | 419 | 419 | 2,000 |
1990/12/20 | 430 | 430 | 430 | 430 | 1,000 |
1990/12/19 | 430 | 430 | 430 | 430 | 1,000 |
1990/12/18 | 430 | 430 | 430 | 430 | 1,000 |
1990/12/17 | 410 | 410 | 410 | 410 | 1,000 |
1990/12/14 | 432 | 432 | 432 | 432 | 4,000 |
1990/12/13 | 429 | 429 | 429 | 429 | 2,000 |
1990/12/12 | 425 | 432 | 420 | 432 | 18,000 |
1990/12/11 | 432 | 432 | 430 | 432 | 5,000 |
1990/12/07 | 420 | 420 | 414 | 414 | 3,000 |
1990/12/04 | 398 | 398 | 398 | 398 | 1,000 |
1990/11/29 | 425 | 425 | 425 | 425 | 2,000 |
1990/11/28 | 440 | 440 | 440 | 440 | 2,000 |
1990/11/26 | 470 | 470 | 470 | 470 | 2,000 |
1990/11/21 | 470 | 470 | 470 | 470 | 2,000 |
1990/11/20 | 470 | 470 | 470 | 470 | 2,000 |
1990/11/14 | 460 | 470 | 460 | 470 | 7,000 |
1990/11/09 | 480 | 480 | 480 | 480 | 1,000 |
1990/11/02 | 559 | 560 | 555 | 555 | 4,000 |
1990/11/01 | 560 | 560 | 560 | 560 | 2,000 |
1990/10/31 | 550 | 550 | 550 | 550 | 1,000 |
1990/10/30 | 500 | 505 | 500 | 505 | 2,000 |
1990/10/29 | 485 | 485 | 485 | 485 | 2,000 |
1990/10/25 | 484 | 484 | 484 | 484 | 1,000 |
1990/10/24 | 475 | 475 | 475 | 475 | 1,000 |
1990/10/23 | 460 | 460 | 455 | 460 | 3,000 |
1990/10/19 | 420 | 431 | 420 | 431 | 6,000 |
1990/10/12 | 417 | 417 | 417 | 417 | 1,000 |
1990/10/09 | 430 | 430 | 430 | 430 | 3,000 |
1990/10/08 | 410 | 410 | 410 | 410 | 1,000 |
1990/10/03 | 420 | 420 | 420 | 420 | 2,000 |
1990/10/02 | 410 | 430 | 410 | 420 | 11,000 |
1990/09/25 | 510 | 510 | 510 | 510 | 2,000 |
1990/09/19 | 505 | 510 | 505 | 510 | 3,000 |
1990/09/17 | 520 | 520 | 520 | 520 | 1,000 |
1990/09/14 | 520 | 521 | 520 | 521 | 2,000 |
1990/09/12 | 510 | 510 | 510 | 510 | 1,000 |
1990/09/11 | 501 | 510 | 501 | 510 | 3,000 |
1990/09/10 | 500 | 500 | 500 | 500 | 1,000 |
1990/09/07 | 485 | 485 | 485 | 485 | 3,000 |
1990/09/04 | 560 | 560 | 560 | 560 | 2,000 |
1990/09/03 | 570 | 585 | 570 | 570 | 4,000 |
1990/08/31 | 555 | 560 | 555 | 560 | 2,000 |
1990/08/30 | 540 | 540 | 540 | 540 | 1,000 |
1990/08/29 | 540 | 540 | 540 | 540 | 1,000 |
1990/08/27 | 560 | 565 | 560 | 560 | 8,000 |
1990/08/24 | 555 | 560 | 555 | 555 | 13,000 |
1990/08/22 | 610 | 610 | 610 | 610 | 3,000 |
1990/08/21 | 640 | 640 | 620 | 620 | 11,000 |
1990/08/20 | 645 | 645 | 640 | 640 | 5,000 |
1990/08/17 | 650 | 650 | 645 | 645 | 4,000 |
1990/08/16 | 650 | 650 | 650 | 650 | 1,000 |
1990/08/15 | 661 | 661 | 650 | 650 | 7,000 |
1990/08/14 | 660 | 660 | 660 | 660 | 4,000 |
1990/08/13 | 665 | 665 | 665 | 665 | 1,000 |
1990/08/06 | 660 | 660 | 660 | 660 | 1,000 |
1990/08/03 | 690 | 690 | 690 | 690 | 1,000 |
1990/08/02 | 700 | 700 | 690 | 690 | 3,000 |
1990/08/01 | 700 | 700 | 700 | 700 | 1,000 |
1990/07/27 | 715 | 715 | 705 | 705 | 2,000 |
1990/07/26 | 720 | 720 | 720 | 720 | 2,000 |
1990/07/25 | 740 | 740 | 711 | 711 | 3,000 |
1990/07/20 | 730 | 730 | 730 | 730 | 2,000 |
1990/07/19 | 740 | 740 | 730 | 730 | 12,000 |
1990/07/17 | 780 | 780 | 770 | 770 | 8,000 |
1990/07/16 | 779 | 779 | 770 | 779 | 3,000 |
1990/07/13 | 775 | 780 | 775 | 780 | 8,000 |
1990/07/12 | 775 | 775 | 775 | 775 | 5,000 |
1990/07/11 | 775 | 775 | 775 | 775 | 8,000 |
1990/07/10 | 775 | 780 | 775 | 780 | 12,000 |
1990/07/09 | 745 | 780 | 745 | 780 | 12,000 |
1990/07/06 | 710 | 710 | 710 | 710 | 1,000 |
1990/07/05 | 695 | 700 | 695 | 700 | 4,000 |
1990/07/04 | 695 | 695 | 695 | 695 | 1,000 |
1990/07/03 | 700 | 700 | 695 | 695 | 6,000 |
1990/07/02 | 690 | 690 | 690 | 690 | 1,000 |
1990/06/29 | 695 | 695 | 695 | 695 | 1,000 |
1990/06/27 | 705 | 710 | 705 | 710 | 3,000 |
1990/06/25 | 715 | 715 | 715 | 715 | 1,000 |
1990/06/22 | 715 | 715 | 710 | 710 | 6,000 |
1990/06/21 | 730 | 730 | 710 | 710 | 7,000 |
1990/06/20 | 710 | 725 | 710 | 725 | 4,000 |
1990/06/19 | 720 | 725 | 720 | 725 | 4,000 |
1990/06/18 | 720 | 725 | 720 | 725 | 4,000 |
1990/06/15 | 720 | 720 | 720 | 720 | 2,000 |
1990/06/14 | 720 | 720 | 720 | 720 | 4,000 |
1990/06/13 | 715 | 716 | 715 | 715 | 3,000 |
1990/06/12 | 713 | 715 | 712 | 715 | 4,000 |
1990/06/11 | 720 | 721 | 713 | 713 | 4,000 |
1990/06/08 | 712 | 712 | 712 | 712 | 1,000 |
1990/06/07 | 735 | 735 | 710 | 710 | 7,000 |
1990/06/05 | 750 | 750 | 750 | 750 | 2,000 |
1990/06/04 | 750 | 750 | 750 | 750 | 1,000 |
1990/06/01 | 750 | 750 | 750 | 750 | 2,000 |
1990/05/31 | 750 | 750 | 750 | 750 | 4,000 |
1990/05/30 | 775 | 775 | 775 | 775 | 2,000 |
1990/05/29 | 780 | 780 | 780 | 780 | 2,000 |
1990/05/28 | 780 | 785 | 780 | 780 | 9,000 |
1990/05/25 | 785 | 785 | 785 | 785 | 3,000 |
1990/05/24 | 775 | 785 | 775 | 775 | 5,000 |
1990/05/23 | 779 | 779 | 779 | 779 | 1,000 |
1990/05/22 | 745 | 750 | 745 | 750 | 11,000 |
1990/05/21 | 745 | 750 | 745 | 750 | 7,000 |
1990/05/18 | 745 | 745 | 745 | 745 | 14,000 |
1990/05/17 | 746 | 750 | 741 | 741 | 22,000 |
1990/05/16 | 740 | 740 | 740 | 740 | 5,000 |
1990/05/15 | 740 | 740 | 740 | 740 | 1,000 |
1990/05/14 | 735 | 740 | 735 | 740 | 3,000 |
1990/05/11 | 729 | 730 | 720 | 720 | 5,000 |
1990/05/10 | 725 | 725 | 725 | 725 | 1,000 |
1990/05/09 | 720 | 720 | 715 | 715 | 6,000 |
1990/05/08 | 715 | 715 | 715 | 715 | 5,000 |
1990/05/07 | 715 | 720 | 715 | 720 | 5,000 |
1990/05/02 | 715 | 715 | 715 | 715 | 5,000 |
1990/05/01 | 710 | 710 | 710 | 710 | 5,000 |
1990/04/27 | 715 | 715 | 715 | 715 | 3,000 |
1990/04/26 | 680 | 695 | 680 | 695 | 3,000 |
1990/04/25 | 685 | 685 | 685 | 685 | 1,000 |
1990/04/24 | 675 | 680 | 675 | 680 | 2,000 |
1990/04/19 | 650 | 650 | 650 | 650 | 1,000 |
1990/04/18 | 655 | 655 | 655 | 655 | 2,000 |
1990/04/17 | 650 | 650 | 650 | 650 | 1,000 |
1990/04/16 | 660 | 660 | 660 | 660 | 1,000 |
1990/04/12 | 655 | 660 | 655 | 660 | 2,000 |
1990/04/11 | 665 | 670 | 665 | 665 | 4,000 |
1990/04/10 | 670 | 670 | 670 | 670 | 2,000 |
1990/04/09 | 660 | 670 | 660 | 670 | 4,000 |
1990/04/06 | 620 | 621 | 620 | 620 | 6,000 |
1990/04/04 | 700 | 700 | 700 | 700 | 1,000 |
1990/04/03 | 734 | 734 | 720 | 725 | 6,000 |
1990/04/02 | 735 | 740 | 735 | 740 | 5,000 |
1990/03/30 | 778 | 780 | 778 | 780 | 6,000 |
1990/03/29 | 780 | 780 | 780 | 780 | 3,000 |
1990/03/28 | 780 | 780 | 770 | 775 | 3,000 |
1990/03/27 | 780 | 780 | 780 | 780 | 9,000 |
1990/03/26 | 730 | 780 | 730 | 780 | 7,000 |
1990/03/23 | 732 | 732 | 730 | 730 | 15,000 |
1990/03/20 | 790 | 790 | 770 | 772 | 12,000 |
1990/03/19 | 835 | 835 | 800 | 800 | 7,000 |
1990/03/16 | 835 | 840 | 830 | 830 | 7,000 |
1990/03/15 | 820 | 830 | 820 | 829 | 6,000 |
1990/03/14 | 835 | 835 | 825 | 825 | 6,000 |
1990/03/13 | 840 | 840 | 835 | 835 | 7,000 |
1990/03/12 | 850 | 850 | 836 | 836 | 5,000 |
1990/03/09 | 835 | 835 | 835 | 835 | 1,000 |
1990/03/08 | 845 | 845 | 845 | 845 | 5,000 |
1990/03/07 | 850 | 850 | 845 | 845 | 6,000 |
1990/03/06 | 845 | 845 | 845 | 845 | 8,000 |
1990/03/05 | 830 | 835 | 830 | 835 | 8,000 |
1990/03/02 | 840 | 850 | 840 | 845 | 13,000 |
1990/03/01 | 870 | 870 | 855 | 860 | 20,000 |
1990/02/28 | 830 | 850 | 830 | 850 | 13,000 |
1990/02/27 | 790 | 825 | 790 | 825 | 10,000 |
1990/02/26 | 775 | 775 | 775 | 775 | 7,000 |
1990/02/23 | 875 | 878 | 845 | 850 | 49,000 |
1990/02/22 | 870 | 880 | 870 | 875 | 40,000 |
1990/02/21 | 890 | 890 | 870 | 870 | 107,000 |
1990/02/20 | 850 | 888 | 850 | 882 | 91,000 |
1990/02/19 | 843 | 846 | 830 | 835 | 12,000 |
1990/02/16 | 840 | 840 | 821 | 830 | 17,000 |
1990/02/15 | 830 | 845 | 830 | 843 | 16,000 |
1990/02/14 | 860 | 860 | 850 | 850 | 10,000 |
1990/02/13 | 870 | 870 | 865 | 865 | 28,000 |
1990/02/09 | 870 | 870 | 865 | 870 | 47,000 |
1990/02/08 | 850 | 870 | 850 | 870 | 70,000 |
1990/02/07 | 840 | 850 | 835 | 845 | 75,000 |
1990/02/06 | 830 | 830 | 825 | 829 | 69,000 |
1990/02/05 | 830 | 835 | 810 | 829 | 39,000 |
1990/02/02 | 795 | 810 | 795 | 809 | 30,000 |
1990/02/01 | 790 | 791 | 790 | 791 | 6,000 |
1990/01/31 | 790 | 790 | 785 | 790 | 15,000 |
1990/01/30 | 785 | 794 | 780 | 785 | 17,000 |
1990/01/29 | 785 | 785 | 780 | 785 | 3,000 |
1990/01/26 | 785 | 785 | 780 | 780 | 5,000 |
1990/01/24 | 790 | 790 | 780 | 780 | 8,000 |
1990/01/23 | 795 | 795 | 780 | 790 | 6,000 |
1990/01/22 | 770 | 805 | 770 | 780 | 8,000 |
1990/01/19 | 780 | 780 | 760 | 775 | 10,000 |
1990/01/18 | 785 | 786 | 785 | 785 | 7,000 |
1990/01/17 | 785 | 785 | 785 | 785 | 9,000 |
1990/01/16 | 803 | 803 | 788 | 788 | 12,000 |
1990/01/12 | 800 | 810 | 800 | 804 | 10,000 |
1990/01/11 | 801 | 801 | 800 | 800 | 7,000 |
1990/01/10 | 797 | 805 | 796 | 801 | 13,000 |
1990/01/09 | 794 | 800 | 794 | 794 | 12,000 |
1990/01/08 | 800 | 800 | 786 | 800 | 10,000 |
1990/01/05 | 796 | 796 | 790 | 794 | 14,000 |
1990/01/04 | 795 | 795 | 795 | 795 | 4,000 |