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 |
---|---|---|---|---|---|
1993/12/28 | 335 | 335 | 335 | 335 | 1,000 |
1993/12/24 | 330 | 330 | 330 | 330 | 1,000 |
1993/12/22 | 330 | 330 | 330 | 330 | 4,000 |
1993/12/21 | 330 | 341 | 330 | 341 | 2,000 |
1993/12/20 | 342 | 342 | 342 | 342 | 6,000 |
1993/12/17 | 333 | 333 | 330 | 330 | 5,000 |
1993/12/16 | 329 | 330 | 329 | 330 | 3,000 |
1993/12/15 | 329 | 329 | 329 | 329 | 2,000 |
1993/12/14 | 330 | 330 | 330 | 330 | 1,000 |
1993/12/13 | 330 | 330 | 330 | 330 | 5,000 |
1993/12/10 | 340 | 340 | 340 | 340 | 4,000 |
1993/12/09 | 330 | 330 | 330 | 330 | 1,000 |
1993/12/07 | 330 | 330 | 330 | 330 | 1,000 |
1993/12/06 | 340 | 340 | 330 | 330 | 5,000 |
1993/12/03 | 340 | 345 | 340 | 340 | 6,000 |
1993/12/02 | 357 | 357 | 340 | 340 | 12,000 |
1993/11/30 | 314 | 315 | 312 | 312 | 5,000 |
1993/11/29 | 317 | 317 | 314 | 314 | 6,000 |
1993/11/26 | 340 | 343 | 340 | 343 | 2,000 |
1993/11/25 | 341 | 341 | 340 | 340 | 4,000 |
1993/11/24 | 323 | 323 | 321 | 321 | 6,000 |
1993/11/22 | 351 | 351 | 350 | 350 | 2,000 |
1993/11/19 | 350 | 350 | 349 | 349 | 3,000 |
1993/11/18 | 350 | 350 | 339 | 350 | 10,000 |
1993/11/17 | 365 | 365 | 365 | 365 | 1,000 |
1993/11/15 | 365 | 365 | 365 | 365 | 1,000 |
1993/11/12 | 365 | 370 | 365 | 365 | 8,000 |
1993/11/11 | 358 | 370 | 358 | 370 | 18,000 |
1993/11/10 | 378 | 378 | 370 | 370 | 8,000 |
1993/11/09 | 355 | 378 | 355 | 378 | 20,000 |
1993/11/08 | 340 | 355 | 340 | 355 | 26,000 |
1993/11/05 | 370 | 380 | 362 | 380 | 62,000 |
1993/11/04 | 340 | 368 | 331 | 362 | 43,000 |
1993/11/02 | 316 | 321 | 315 | 321 | 7,000 |
1993/11/01 | 313 | 319 | 310 | 310 | 17,000 |
1993/10/25 | 297 | 297 | 292 | 292 | 2,000 |
1993/10/22 | 300 | 300 | 297 | 297 | 5,000 |
1993/10/19 | 310 | 310 | 310 | 310 | 3,000 |
1993/10/18 | 311 | 311 | 310 | 310 | 2,000 |
1993/10/14 | 310 | 310 | 310 | 310 | 3,000 |
1993/10/13 | 309 | 309 | 309 | 309 | 1,000 |
1993/10/12 | 335 | 335 | 330 | 330 | 2,000 |
1993/10/07 | 344 | 344 | 340 | 340 | 3,000 |
1993/10/05 | 350 | 350 | 345 | 345 | 4,000 |
1993/10/01 | 340 | 350 | 340 | 350 | 8,000 |
1993/09/30 | 340 | 340 | 340 | 340 | 1,000 |
1993/09/29 | 340 | 340 | 340 | 340 | 5,000 |
1993/09/28 | 330 | 331 | 330 | 331 | 4,000 |
1993/09/27 | 330 | 330 | 330 | 330 | 1,000 |
1993/09/24 | 330 | 330 | 330 | 330 | 4,000 |
1993/09/22 | 330 | 330 | 330 | 330 | 5,000 |
1993/09/13 | 341 | 341 | 341 | 341 | 1,000 |
1993/09/09 | 351 | 351 | 340 | 340 | 7,000 |
1993/09/08 | 351 | 351 | 351 | 351 | 2,000 |
1993/09/06 | 351 | 351 | 351 | 351 | 1,000 |
1993/09/03 | 350 | 350 | 350 | 350 | 2,000 |
1993/09/02 | 350 | 350 | 350 | 350 | 3,000 |
1993/09/01 | 349 | 349 | 348 | 348 | 2,000 |
1993/08/31 | 348 | 348 | 348 | 348 | 2,000 |
1993/08/30 | 348 | 348 | 348 | 348 | 2,000 |
1993/08/27 | 348 | 348 | 348 | 348 | 2,000 |
1993/08/20 | 343 | 343 | 343 | 343 | 1,000 |
1993/08/19 | 348 | 348 | 346 | 346 | 3,000 |
1993/08/18 | 351 | 351 | 351 | 351 | 2,000 |
1993/08/17 | 354 | 354 | 354 | 354 | 1,000 |
1993/08/13 | 355 | 355 | 355 | 355 | 1,000 |
1993/08/12 | 350 | 355 | 350 | 355 | 2,000 |
1993/08/06 | 340 | 340 | 340 | 340 | 2,000 |
1993/08/05 | 340 | 340 | 340 | 340 | 1,000 |
1993/08/04 | 338 | 338 | 338 | 338 | 2,000 |
1993/08/03 | 355 | 361 | 355 | 360 | 6,000 |
1993/07/30 | 334 | 334 | 334 | 334 | 2,000 |
1993/07/29 | 340 | 340 | 340 | 340 | 1,000 |
1993/07/28 | 347 | 347 | 347 | 347 | 7,000 |
1993/07/26 | 347 | 347 | 347 | 347 | 1,000 |
1993/07/23 | 341 | 341 | 341 | 341 | 3,000 |
1993/07/22 | 350 | 350 | 350 | 350 | 3,000 |
1993/07/21 | 350 | 350 | 350 | 350 | 1,000 |
1993/07/19 | 350 | 350 | 350 | 350 | 2,000 |
1993/07/15 | 350 | 350 | 347 | 347 | 3,000 |
1993/07/14 | 356 | 356 | 356 | 356 | 7,000 |
1993/07/13 | 354 | 355 | 354 | 355 | 4,000 |
1993/07/12 | 358 | 358 | 358 | 358 | 1,000 |
1993/07/09 | 355 | 355 | 355 | 355 | 4,000 |
1993/07/07 | 351 | 351 | 350 | 350 | 2,000 |
1993/07/06 | 351 | 351 | 351 | 351 | 1,000 |
1993/07/02 | 364 | 364 | 353 | 353 | 4,000 |
1993/07/01 | 376 | 376 | 364 | 364 | 6,000 |
1993/06/30 | 376 | 376 | 376 | 376 | 6,000 |
1993/06/29 | 362 | 363 | 362 | 362 | 5,000 |
1993/06/28 | 351 | 351 | 351 | 351 | 3,000 |
1993/06/24 | 340 | 340 | 340 | 340 | 1,000 |
1993/06/23 | 331 | 331 | 330 | 330 | 3,000 |
1993/06/22 | 328 | 328 | 328 | 328 | 1,000 |
1993/06/21 | 340 | 340 | 340 | 340 | 2,000 |
1993/06/18 | 339 | 340 | 339 | 340 | 5,000 |
1993/06/17 | 342 | 342 | 340 | 340 | 6,000 |
1993/06/15 | 380 | 380 | 375 | 375 | 4,000 |
1993/06/14 | 380 | 380 | 380 | 380 | 1,000 |
1993/06/11 | 380 | 380 | 380 | 380 | 3,000 |
1993/06/10 | 392 | 392 | 392 | 392 | 1,000 |
1993/06/08 | 388 | 388 | 380 | 380 | 4,000 |
1993/06/07 | 387 | 388 | 387 | 388 | 7,000 |
1993/06/04 | 390 | 393 | 386 | 386 | 10,000 |
1993/06/03 | 390 | 390 | 385 | 390 | 8,000 |
1993/06/02 | 396 | 396 | 390 | 390 | 14,000 |
1993/06/01 | 415 | 415 | 390 | 390 | 22,000 |
1993/05/31 | 410 | 420 | 410 | 415 | 25,000 |
1993/05/28 | 399 | 409 | 399 | 409 | 24,000 |
1993/05/27 | 383 | 383 | 375 | 375 | 41,000 |
1993/05/26 | 360 | 383 | 360 | 383 | 20,000 |
1993/05/25 | 360 | 360 | 350 | 359 | 64,000 |
1993/05/24 | 360 | 370 | 360 | 369 | 57,000 |
1993/05/21 | 297 | 297 | 297 | 297 | 1,000 |
1993/05/20 | 307 | 307 | 300 | 300 | 6,000 |
1993/05/19 | 310 | 310 | 310 | 310 | 1,000 |
1993/05/18 | 321 | 321 | 320 | 320 | 11,000 |
1993/05/17 | 320 | 320 | 320 | 320 | 14,000 |
1993/05/14 | 323 | 323 | 322 | 322 | 19,000 |
1993/05/13 | 318 | 328 | 317 | 328 | 21,000 |
1993/05/12 | 317 | 317 | 317 | 317 | 36,000 |
1993/05/11 | 299 | 299 | 299 | 299 | 33,000 |
1993/05/10 | 297 | 304 | 297 | 304 | 4,000 |
1993/05/07 | 285 | 292 | 285 | 292 | 6,000 |
1993/05/06 | 283 | 284 | 283 | 284 | 4,000 |
1993/04/28 | 270 | 270 | 270 | 270 | 2,000 |
1993/04/27 | 261 | 265 | 261 | 265 | 2,000 |
1993/04/26 | 265 | 265 | 265 | 265 | 4,000 |
1993/04/23 | 263 | 263 | 260 | 260 | 2,000 |
1993/04/22 | 260 | 260 | 260 | 260 | 1,000 |
1993/04/21 | 274 | 274 | 270 | 270 | 3,000 |
1993/04/19 | 280 | 280 | 280 | 280 | 3,000 |
1993/04/16 | 285 | 285 | 280 | 280 | 14,000 |
1993/04/15 | 265 | 275 | 265 | 275 | 13,000 |
1993/04/14 | 259 | 264 | 259 | 264 | 4,000 |
1993/04/12 | 260 | 260 | 245 | 245 | 14,000 |
1993/04/09 | 245 | 245 | 245 | 245 | 8,000 |
1993/04/08 | 245 | 245 | 245 | 245 | 2,000 |
1993/04/07 | 244 | 244 | 244 | 244 | 2,000 |
1993/04/06 | 240 | 245 | 240 | 245 | 5,000 |
1993/04/05 | 240 | 240 | 240 | 240 | 4,000 |
1993/04/02 | 234 | 234 | 230 | 230 | 2,000 |
1993/03/31 | 235 | 236 | 235 | 236 | 3,000 |
1993/03/30 | 230 | 230 | 230 | 230 | 12,000 |
1993/03/29 | 234 | 234 | 230 | 230 | 15,000 |
1993/03/25 | 235 | 238 | 235 | 235 | 4,000 |
1993/03/22 | 230 | 230 | 230 | 230 | 2,000 |
1993/03/18 | 220 | 220 | 215 | 215 | 3,000 |
1993/03/16 | 217 | 217 | 217 | 217 | 2,000 |
1993/03/15 | 235 | 235 | 235 | 235 | 1,000 |
1993/03/11 | 236 | 236 | 236 | 236 | 1,000 |
1993/03/09 | 235 | 235 | 235 | 235 | 1,000 |
1993/03/03 | 240 | 240 | 240 | 240 | 1,000 |
1993/03/01 | 240 | 240 | 240 | 240 | 1,000 |
1993/02/25 | 245 | 245 | 245 | 245 | 3,000 |
1993/02/15 | 240 | 240 | 240 | 240 | 2,000 |
1993/02/12 | 225 | 225 | 221 | 221 | 4,000 |
1993/02/10 | 220 | 220 | 220 | 220 | 3,000 |
1993/02/09 | 220 | 220 | 220 | 220 | 2,000 |
1993/02/08 | 218 | 218 | 218 | 218 | 2,000 |
1993/02/05 | 201 | 201 | 201 | 201 | 1,000 |
1993/02/03 | 200 | 200 | 200 | 200 | 1,000 |
1993/01/28 | 200 | 200 | 200 | 200 | 1,000 |
1993/01/27 | 210 | 210 | 203 | 203 | 2,000 |
1993/01/26 | 210 | 210 | 210 | 210 | 1,000 |
1993/01/25 | 210 | 210 | 210 | 210 | 1,000 |
1993/01/11 | 200 | 200 | 200 | 200 | 1,000 |
1993/01/06 | 200 | 200 | 200 | 200 | 1,000 |