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 |
|---|---|---|---|---|---|
| 1996/12/30 | 400 | 400 | 393 | 393 | 6,000 |
| 1996/12/27 | 372 | 405 | 372 | 395 | 16,000 |
| 1996/12/26 | 391 | 391 | 370 | 370 | 19,000 |
| 1996/12/25 | 400 | 400 | 393 | 393 | 47,000 |
| 1996/12/24 | 409 | 409 | 400 | 400 | 13,000 |
| 1996/12/20 | 430 | 430 | 399 | 400 | 23,000 |
| 1996/12/19 | 450 | 450 | 430 | 430 | 9,000 |
| 1996/12/18 | 491 | 491 | 481 | 481 | 5,000 |
| 1996/12/17 | 499 | 500 | 495 | 496 | 7,000 |
| 1996/12/16 | 520 | 520 | 501 | 501 | 4,000 |
| 1996/12/13 | 500 | 502 | 500 | 502 | 15,000 |
| 1996/12/12 | 500 | 505 | 500 | 500 | 11,000 |
| 1996/12/11 | 520 | 520 | 495 | 505 | 8,000 |
| 1996/12/10 | 540 | 540 | 530 | 530 | 6,000 |
| 1996/12/09 | 551 | 551 | 531 | 531 | 7,000 |
| 1996/12/06 | 552 | 552 | 531 | 531 | 13,000 |
| 1996/12/05 | 551 | 565 | 551 | 551 | 6,000 |
| 1996/12/04 | 560 | 560 | 531 | 531 | 11,000 |
| 1996/12/03 | 531 | 560 | 531 | 560 | 9,000 |
| 1996/12/02 | 535 | 560 | 535 | 560 | 6,000 |
| 1996/11/29 | 556 | 580 | 556 | 580 | 12,000 |
| 1996/11/28 | 575 | 580 | 530 | 576 | 24,000 |
| 1996/11/27 | 600 | 620 | 570 | 576 | 21,000 |
| 1996/11/26 | 610 | 610 | 580 | 610 | 19,000 |
| 1996/11/25 | 690 | 690 | 630 | 630 | 39,000 |
| 1996/11/22 | 650 | 686 | 645 | 680 | 73,000 |
| 1996/11/21 | 690 | 700 | 630 | 630 | 122,000 |
| 1996/11/20 | 594 | 681 | 593 | 680 | 202,000 |
| 1996/11/19 | 589 | 595 | 580 | 590 | 35,000 |
| 1996/11/18 | 570 | 570 | 556 | 570 | 20,000 |
| 1996/11/15 | 542 | 570 | 540 | 540 | 39,000 |
| 1996/11/14 | 540 | 550 | 530 | 540 | 34,000 |
| 1996/11/13 | 545 | 545 | 510 | 520 | 19,000 |
| 1996/11/12 | 535 | 540 | 535 | 535 | 31,000 |
| 1996/11/11 | 572 | 572 | 530 | 530 | 22,000 |
| 1996/11/08 | 501 | 553 | 501 | 552 | 54,000 |
| 1996/11/07 | 582 | 590 | 497 | 503 | 45,000 |
| 1996/11/06 | 590 | 620 | 590 | 597 | 73,000 |
| 1996/11/05 | 679 | 680 | 580 | 600 | 101,000 |
| 1996/11/01 | 700 | 700 | 650 | 669 | 123,000 |
| 1996/10/31 | 655 | 712 | 650 | 680 | 351,000 |
| 1996/10/30 | 615 | 659 | 599 | 648 | 242,000 |
| 1996/10/29 | 660 | 685 | 619 | 619 | 523,000 |
| 1996/10/28 | 516 | 600 | 516 | 600 | 312,000 |
| 1996/10/25 | 508 | 530 | 500 | 506 | 178,000 |
| 1996/10/24 | 460 | 545 | 460 | 512 | 204,000 |
| 1996/10/23 | 428 | 476 | 428 | 470 | 89,000 |
| 1996/10/22 | 425 | 433 | 420 | 430 | 42,000 |
| 1996/10/21 | 405 | 430 | 405 | 430 | 22,000 |
| 1996/10/18 | 388 | 412 | 388 | 412 | 4,000 |
| 1996/10/17 | 379 | 385 | 379 | 385 | 4,000 |
| 1996/10/16 | 372 | 372 | 372 | 372 | 1,000 |
| 1996/10/15 | 372 | 372 | 372 | 372 | 2,000 |
| 1996/10/14 | 370 | 371 | 370 | 371 | 7,000 |
| 1996/10/11 | 370 | 372 | 370 | 372 | 2,000 |
| 1996/10/09 | 373 | 373 | 373 | 373 | 1,000 |
| 1996/10/08 | 365 | 365 | 365 | 365 | 1,000 |
| 1996/10/07 | 370 | 370 | 365 | 365 | 4,000 |
| 1996/10/02 | 360 | 360 | 360 | 360 | 4,000 |
| 1996/09/30 | 362 | 362 | 362 | 362 | 2,000 |
| 1996/09/25 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/09/24 | 361 | 361 | 361 | 361 | 1,000 |
| 1996/09/20 | 365 | 365 | 365 | 365 | 1,000 |
| 1996/09/19 | 364 | 364 | 364 | 364 | 1,000 |
| 1996/09/18 | 362 | 362 | 362 | 362 | 3,000 |
| 1996/09/13 | 361 | 361 | 361 | 361 | 1,000 |
| 1996/09/03 | 365 | 365 | 360 | 360 | 4,000 |
| 1996/08/26 | 369 | 369 | 369 | 369 | 1,000 |
| 1996/08/23 | 368 | 368 | 368 | 368 | 3,000 |
| 1996/08/21 | 366 | 366 | 366 | 366 | 2,000 |
| 1996/08/16 | 365 | 365 | 365 | 365 | 1,000 |
| 1996/08/13 | 365 | 365 | 365 | 365 | 1,000 |
| 1996/07/29 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/07/25 | 395 | 395 | 390 | 390 | 4,000 |
| 1996/07/19 | 409 | 409 | 409 | 409 | 1,000 |
| 1996/07/17 | 410 | 410 | 410 | 410 | 4,000 |
| 1996/07/12 | 419 | 419 | 419 | 419 | 1,000 |
| 1996/07/08 | 420 | 424 | 420 | 420 | 4,000 |
| 1996/07/05 | 408 | 420 | 408 | 420 | 16,000 |
| 1996/07/03 | 416 | 416 | 409 | 413 | 14,000 |
| 1996/07/02 | 400 | 408 | 400 | 408 | 67,000 |
| 1996/07/01 | 396 | 396 | 396 | 396 | 2,000 |
| 1996/06/27 | 395 | 395 | 395 | 395 | 3,000 |
| 1996/06/26 | 400 | 400 | 396 | 396 | 3,000 |
| 1996/06/25 | 401 | 401 | 401 | 401 | 8,000 |
| 1996/06/24 | 401 | 401 | 401 | 401 | 5,000 |
| 1996/06/20 | 401 | 405 | 401 | 405 | 3,000 |
| 1996/06/17 | 396 | 396 | 396 | 396 | 1,000 |
| 1996/06/13 | 396 | 396 | 396 | 396 | 4,000 |
| 1996/06/04 | 399 | 400 | 399 | 400 | 2,000 |
| 1996/06/03 | 403 | 403 | 403 | 403 | 1,000 |
| 1996/05/31 | 407 | 407 | 407 | 407 | 1,000 |
| 1996/05/30 | 425 | 425 | 425 | 425 | 2,000 |
| 1996/05/27 | 439 | 439 | 439 | 439 | 1,000 |
| 1996/05/22 | 440 | 440 | 440 | 440 | 4,000 |
| 1996/05/21 | 444 | 444 | 440 | 440 | 5,000 |
| 1996/05/20 | 433 | 441 | 433 | 440 | 18,000 |
| 1996/05/17 | 430 | 436 | 429 | 432 | 18,000 |
| 1996/05/16 | 415 | 415 | 415 | 415 | 2,000 |
| 1996/05/15 | 405 | 407 | 405 | 407 | 4,000 |
| 1996/05/13 | 410 | 410 | 407 | 407 | 12,000 |
| 1996/05/10 | 411 | 411 | 410 | 410 | 4,000 |
| 1996/05/09 | 417 | 417 | 415 | 415 | 4,000 |
| 1996/05/08 | 415 | 415 | 415 | 415 | 3,000 |
| 1996/05/07 | 417 | 417 | 417 | 417 | 7,000 |
| 1996/05/02 | 417 | 420 | 417 | 417 | 6,000 |
| 1996/05/01 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/04/30 | 425 | 425 | 419 | 419 | 2,000 |
| 1996/04/26 | 422 | 425 | 422 | 425 | 8,000 |
| 1996/04/25 | 415 | 426 | 411 | 417 | 4,000 |
| 1996/04/24 | 406 | 410 | 406 | 410 | 4,000 |
| 1996/04/23 | 415 | 415 | 405 | 405 | 2,000 |
| 1996/04/19 | 414 | 415 | 414 | 415 | 6,000 |
| 1996/04/18 | 405 | 405 | 405 | 405 | 3,000 |
| 1996/04/16 | 415 | 416 | 414 | 414 | 8,000 |
| 1996/04/15 | 415 | 420 | 414 | 414 | 15,000 |
| 1996/04/12 | 401 | 405 | 400 | 405 | 5,000 |
| 1996/04/11 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/04/04 | 371 | 371 | 362 | 364 | 6,000 |
| 1996/04/03 | 362 | 362 | 362 | 362 | 8,000 |
| 1996/04/01 | 362 | 362 | 361 | 362 | 6,000 |
| 1996/03/28 | 371 | 380 | 371 | 380 | 3,000 |
| 1996/03/27 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/03/26 | 361 | 363 | 361 | 363 | 2,000 |
| 1996/03/25 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/03/19 | 350 | 350 | 350 | 350 | 5,000 |
| 1996/03/12 | 350 | 350 | 350 | 350 | 1,000 |
| 1996/03/05 | 351 | 351 | 350 | 350 | 3,000 |
| 1996/03/04 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/03/01 | 369 | 369 | 360 | 360 | 2,000 |
| 1996/02/27 | 379 | 379 | 379 | 379 | 1,000 |
| 1996/02/26 | 380 | 380 | 380 | 380 | 3,000 |
| 1996/02/22 | 390 | 390 | 385 | 385 | 2,000 |
| 1996/02/16 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/02/15 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/02/14 | 393 | 393 | 393 | 393 | 1,000 |
| 1996/02/13 | 400 | 400 | 400 | 400 | 5,000 |
| 1996/02/09 | 400 | 400 | 400 | 400 | 4,000 |
| 1996/02/08 | 400 | 400 | 400 | 400 | 6,000 |
| 1996/02/07 | 400 | 400 | 398 | 398 | 3,000 |
| 1996/02/06 | 398 | 398 | 398 | 398 | 2,000 |
| 1996/02/05 | 398 | 400 | 398 | 400 | 6,000 |
| 1996/02/02 | 398 | 398 | 398 | 398 | 1,000 |
| 1996/02/01 | 398 | 400 | 395 | 395 | 3,000 |
| 1996/01/31 | 393 | 398 | 393 | 398 | 4,000 |
| 1996/01/30 | 392 | 392 | 392 | 392 | 3,000 |
| 1996/01/29 | 398 | 398 | 398 | 398 | 4,000 |
| 1996/01/25 | 392 | 398 | 392 | 398 | 2,000 |
| 1996/01/24 | 395 | 395 | 392 | 392 | 3,000 |
| 1996/01/23 | 392 | 395 | 392 | 395 | 2,000 |
| 1996/01/22 | 396 | 400 | 392 | 392 | 7,000 |
| 1996/01/19 | 390 | 396 | 390 | 396 | 4,000 |
| 1996/01/18 | 405 | 405 | 390 | 390 | 4,000 |
| 1996/01/17 | 401 | 405 | 401 | 401 | 10,000 |
| 1996/01/16 | 375 | 375 | 375 | 375 | 2,000 |
| 1996/01/12 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/01/11 | 381 | 381 | 380 | 380 | 4,000 |
| 1996/01/10 | 390 | 390 | 385 | 385 | 3,000 |
| 1996/01/09 | 392 | 392 | 390 | 390 | 6,000 |
| 1996/01/08 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/01/05 | 404 | 404 | 404 | 404 | 2,000 |
| 1996/01/04 | 400 | 405 | 400 | 404 | 3,000 |