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 |
---|---|---|---|---|---|
1994/12/30 | 400 | 401 | 398 | 401 | 4,000 |
1994/12/29 | 398 | 398 | 398 | 398 | 3,000 |
1994/12/28 | 400 | 403 | 395 | 395 | 7,000 |
1994/12/27 | 386 | 400 | 386 | 400 | 4,000 |
1994/12/26 | 389 | 389 | 389 | 389 | 3,000 |
1994/12/22 | 379 | 380 | 379 | 380 | 4,000 |
1994/12/19 | 398 | 400 | 398 | 400 | 3,000 |
1994/12/15 | 371 | 371 | 371 | 371 | 1,000 |
1994/12/13 | 381 | 381 | 370 | 371 | 3,000 |
1994/12/09 | 400 | 404 | 400 | 403 | 9,000 |
1994/11/30 | 378 | 378 | 378 | 378 | 1,000 |
1994/11/29 | 375 | 375 | 375 | 375 | 3,000 |
1994/11/28 | 396 | 396 | 396 | 396 | 1,000 |
1994/11/25 | 399 | 399 | 399 | 399 | 1,000 |
1994/11/22 | 381 | 381 | 381 | 381 | 2,000 |
1994/11/21 | 386 | 386 | 386 | 386 | 1,000 |
1994/11/18 | 400 | 404 | 395 | 395 | 12,000 |
1994/11/17 | 380 | 380 | 380 | 380 | 2,000 |
1994/11/16 | 380 | 380 | 380 | 380 | 1,000 |
1994/11/15 | 382 | 382 | 382 | 382 | 2,000 |
1994/11/10 | 390 | 390 | 390 | 390 | 2,000 |
1994/11/09 | 390 | 390 | 390 | 390 | 2,000 |
1994/11/07 | 390 | 390 | 390 | 390 | 4,000 |
1994/11/04 | 393 | 393 | 390 | 390 | 3,000 |
1994/11/02 | 400 | 400 | 388 | 388 | 5,000 |
1994/11/01 | 404 | 404 | 395 | 395 | 3,000 |
1994/10/31 | 404 | 404 | 404 | 404 | 2,000 |
1994/10/26 | 405 | 405 | 405 | 405 | 1,000 |
1994/10/25 | 420 | 420 | 390 | 390 | 5,000 |
1994/10/24 | 421 | 421 | 421 | 421 | 1,000 |
1994/10/19 | 401 | 401 | 401 | 401 | 1,000 |
1994/10/18 | 393 | 408 | 393 | 400 | 7,000 |
1994/10/17 | 393 | 393 | 393 | 393 | 2,000 |
1994/10/13 | 393 | 393 | 393 | 393 | 3,000 |
1994/10/12 | 393 | 393 | 393 | 393 | 1,000 |
1994/10/11 | 393 | 393 | 393 | 393 | 1,000 |
1994/10/07 | 393 | 393 | 393 | 393 | 4,000 |
1994/10/06 | 393 | 393 | 393 | 393 | 2,000 |
1994/10/05 | 393 | 393 | 393 | 393 | 1,000 |
1994/10/04 | 393 | 393 | 393 | 393 | 7,000 |
1994/10/03 | 393 | 393 | 393 | 393 | 3,000 |
1994/09/27 | 393 | 393 | 393 | 393 | 1,000 |
1994/09/26 | 400 | 400 | 395 | 395 | 6,000 |
1994/09/21 | 395 | 395 | 395 | 395 | 1,000 |
1994/09/14 | 395 | 395 | 395 | 395 | 1,000 |
1994/09/05 | 431 | 431 | 431 | 431 | 1,000 |
1994/09/02 | 431 | 431 | 431 | 431 | 1,000 |
1994/08/31 | 431 | 431 | 431 | 431 | 4,000 |
1994/08/30 | 431 | 431 | 431 | 431 | 3,000 |
1994/08/29 | 430 | 430 | 430 | 430 | 1,000 |
1994/08/23 | 410 | 410 | 410 | 410 | 2,000 |
1994/08/22 | 410 | 410 | 410 | 410 | 2,000 |
1994/08/18 | 420 | 420 | 410 | 410 | 6,000 |
1994/08/17 | 422 | 422 | 420 | 421 | 7,000 |
1994/08/15 | 420 | 423 | 420 | 423 | 4,000 |
1994/08/12 | 430 | 430 | 430 | 430 | 1,000 |
1994/08/11 | 430 | 430 | 430 | 430 | 2,000 |
1994/08/05 | 433 | 433 | 420 | 420 | 5,000 |
1994/08/04 | 435 | 435 | 435 | 435 | 1,000 |
1994/08/03 | 432 | 437 | 432 | 437 | 2,000 |
1994/08/02 | 430 | 430 | 430 | 430 | 1,000 |
1994/07/28 | 428 | 428 | 428 | 428 | 3,000 |
1994/07/27 | 450 | 450 | 450 | 450 | 1,000 |
1994/07/26 | 450 | 450 | 450 | 450 | 1,000 |
1994/07/25 | 462 | 462 | 461 | 461 | 5,000 |
1994/07/22 | 460 | 462 | 460 | 462 | 2,000 |
1994/07/21 | 469 | 472 | 462 | 462 | 6,000 |
1994/07/20 | 464 | 464 | 460 | 460 | 2,000 |
1994/07/19 | 455 | 455 | 450 | 450 | 4,000 |
1994/07/18 | 455 | 455 | 455 | 455 | 4,000 |
1994/07/15 | 475 | 475 | 474 | 474 | 2,000 |
1994/07/14 | 475 | 475 | 475 | 475 | 1,000 |
1994/07/13 | 464 | 465 | 464 | 465 | 2,000 |
1994/07/12 | 472 | 472 | 470 | 471 | 7,000 |
1994/07/11 | 487 | 487 | 469 | 480 | 10,000 |
1994/07/08 | 483 | 497 | 483 | 492 | 45,000 |
1994/07/07 | 438 | 450 | 438 | 450 | 21,000 |
1994/07/05 | 430 | 431 | 426 | 431 | 5,000 |
1994/07/04 | 425 | 434 | 425 | 434 | 9,000 |
1994/07/01 | 431 | 431 | 431 | 431 | 1,000 |
1994/06/30 | 434 | 439 | 434 | 439 | 3,000 |
1994/06/28 | 431 | 431 | 430 | 431 | 5,000 |
1994/06/24 | 453 | 453 | 453 | 453 | 2,000 |
1994/06/23 | 457 | 457 | 448 | 448 | 3,000 |
1994/06/22 | 444 | 459 | 443 | 451 | 26,000 |
1994/06/21 | 451 | 452 | 451 | 451 | 10,000 |
1994/06/20 | 460 | 460 | 460 | 460 | 11,000 |
1994/06/17 | 451 | 460 | 451 | 460 | 11,000 |
1994/06/16 | 441 | 450 | 441 | 450 | 19,000 |
1994/06/15 | 441 | 441 | 441 | 441 | 1,000 |
1994/06/14 | 431 | 435 | 427 | 435 | 7,000 |
1994/06/13 | 444 | 444 | 430 | 430 | 8,000 |
1994/06/10 | 438 | 444 | 438 | 438 | 9,000 |
1994/06/09 | 431 | 445 | 431 | 445 | 11,000 |
1994/06/08 | 425 | 435 | 425 | 427 | 7,000 |
1994/06/07 | 427 | 427 | 414 | 421 | 15,000 |
1994/06/06 | 427 | 427 | 427 | 427 | 1,000 |
1994/06/03 | 438 | 438 | 435 | 435 | 7,000 |
1994/06/02 | 436 | 439 | 430 | 439 | 7,000 |
1994/06/01 | 430 | 432 | 430 | 432 | 5,000 |
1994/05/31 | 420 | 430 | 420 | 430 | 12,000 |
1994/05/30 | 419 | 419 | 414 | 419 | 8,000 |
1994/05/27 | 408 | 418 | 408 | 414 | 7,000 |
1994/05/26 | 405 | 410 | 405 | 410 | 6,000 |
1994/05/25 | 410 | 410 | 407 | 407 | 11,000 |
1994/05/24 | 419 | 420 | 404 | 405 | 10,000 |
1994/05/23 | 405 | 410 | 405 | 410 | 16,000 |
1994/05/20 | 390 | 390 | 390 | 390 | 2,000 |
1994/05/19 | 404 | 404 | 402 | 402 | 2,000 |
1994/05/18 | 390 | 405 | 390 | 405 | 4,000 |
1994/05/17 | 402 | 402 | 381 | 382 | 12,000 |
1994/05/16 | 406 | 406 | 405 | 405 | 4,000 |
1994/05/13 | 400 | 400 | 400 | 400 | 16,000 |
1994/05/12 | 400 | 400 | 400 | 400 | 4,000 |
1994/05/11 | 390 | 400 | 390 | 400 | 10,000 |
1994/05/10 | 382 | 382 | 382 | 382 | 3,000 |
1994/05/09 | 380 | 380 | 380 | 380 | 5,000 |
1994/05/06 | 380 | 380 | 380 | 380 | 7,000 |
1994/05/02 | 381 | 381 | 380 | 380 | 7,000 |
1994/04/28 | 381 | 382 | 381 | 382 | 2,000 |
1994/04/27 | 385 | 385 | 381 | 381 | 5,000 |
1994/04/26 | 388 | 388 | 384 | 385 | 8,000 |
1994/04/25 | 388 | 395 | 385 | 395 | 6,000 |
1994/04/22 | 390 | 390 | 380 | 385 | 3,000 |
1994/04/21 | 390 | 390 | 390 | 390 | 1,000 |
1994/04/20 | 395 | 395 | 390 | 390 | 5,000 |
1994/04/13 | 400 | 400 | 400 | 400 | 2,000 |
1994/04/11 | 405 | 405 | 400 | 400 | 7,000 |
1994/04/08 | 400 | 400 | 400 | 400 | 5,000 |
1994/04/07 | 390 | 391 | 385 | 391 | 6,000 |
1994/04/06 | 385 | 385 | 374 | 380 | 7,000 |
1994/04/01 | 393 | 393 | 385 | 385 | 3,000 |
1994/03/31 | 394 | 394 | 394 | 394 | 1,000 |
1994/03/30 | 400 | 400 | 400 | 400 | 1,000 |
1994/03/28 | 400 | 401 | 400 | 401 | 4,000 |
1994/03/25 | 401 | 401 | 400 | 401 | 5,000 |
1994/03/24 | 400 | 400 | 400 | 400 | 4,000 |
1994/03/23 | 408 | 408 | 400 | 400 | 6,000 |
1994/03/22 | 420 | 420 | 400 | 400 | 8,000 |
1994/03/18 | 415 | 415 | 415 | 415 | 2,000 |
1994/03/17 | 412 | 415 | 408 | 415 | 4,000 |
1994/03/16 | 414 | 414 | 408 | 408 | 10,000 |
1994/03/15 | 420 | 420 | 415 | 415 | 11,000 |
1994/03/14 | 420 | 420 | 416 | 420 | 11,000 |
1994/03/11 | 420 | 420 | 415 | 415 | 12,000 |
1994/03/10 | 420 | 420 | 408 | 408 | 6,000 |
1994/03/09 | 424 | 424 | 420 | 420 | 2,000 |
1994/03/08 | 430 | 430 | 425 | 425 | 9,000 |
1994/03/07 | 415 | 431 | 414 | 430 | 26,000 |
1994/03/04 | 403 | 415 | 403 | 415 | 11,000 |
1994/03/03 | 405 | 409 | 390 | 390 | 13,000 |
1994/03/02 | 418 | 418 | 409 | 409 | 52,000 |
1994/03/01 | 375 | 408 | 375 | 408 | 28,000 |
1994/02/28 | 368 | 375 | 368 | 369 | 7,000 |
1994/02/25 | 341 | 341 | 341 | 341 | 1,000 |
1994/02/24 | 341 | 341 | 341 | 341 | 12,000 |
1994/02/23 | 341 | 342 | 340 | 342 | 18,000 |
1994/02/18 | 345 | 345 | 341 | 341 | 13,000 |
1994/02/17 | 349 | 349 | 348 | 348 | 5,000 |
1994/02/16 | 340 | 340 | 340 | 340 | 1,000 |
1994/02/15 | 349 | 349 | 340 | 340 | 6,000 |
1994/02/14 | 350 | 355 | 350 | 350 | 6,000 |
1994/02/09 | 355 | 355 | 350 | 350 | 2,000 |
1994/02/08 | 350 | 350 | 343 | 350 | 5,000 |
1994/02/07 | 355 | 355 | 350 | 350 | 2,000 |
1994/02/04 | 344 | 344 | 340 | 340 | 2,000 |
1994/02/03 | 355 | 355 | 347 | 347 | 3,000 |
1994/02/02 | 351 | 355 | 351 | 355 | 3,000 |
1994/02/01 | 365 | 365 | 360 | 360 | 7,000 |
1994/01/31 | 351 | 370 | 351 | 370 | 6,000 |
1994/01/28 | 340 | 340 | 340 | 340 | 1,000 |
1994/01/27 | 339 | 340 | 339 | 340 | 6,000 |
1994/01/26 | 350 | 350 | 340 | 340 | 5,000 |
1994/01/25 | 350 | 350 | 350 | 350 | 1,000 |
1994/01/21 | 345 | 345 | 345 | 345 | 2,000 |
1994/01/20 | 362 | 362 | 353 | 353 | 4,000 |
1994/01/19 | 362 | 362 | 362 | 362 | 3,000 |
1994/01/18 | 370 | 370 | 365 | 365 | 9,000 |
1994/01/17 | 360 | 370 | 360 | 370 | 5,000 |
1994/01/13 | 360 | 360 | 349 | 349 | 7,000 |
1994/01/12 | 350 | 350 | 350 | 350 | 2,000 |
1994/01/11 | 352 | 352 | 352 | 352 | 1,000 |
1994/01/10 | 340 | 340 | 335 | 340 | 5,000 |
1994/01/06 | 336 | 336 | 336 | 336 | 1,000 |
1994/01/05 | 335 | 335 | 335 | 335 | 5,000 |
1994/01/04 | 335 | 335 | 335 | 335 | 3,000 |