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 |
---|---|---|---|---|---|
1997/12/30 | 110 | 110 | 105 | 105 | 5,000 |
1997/12/29 | 110 | 110 | 110 | 110 | 2,000 |
1997/12/26 | 110 | 110 | 110 | 110 | 2,000 |
1997/12/25 | 115 | 115 | 115 | 115 | 1,000 |
1997/12/24 | 120 | 120 | 120 | 120 | 1,000 |
1997/12/19 | 131 | 131 | 121 | 121 | 5,000 |
1997/12/18 | 134 | 134 | 134 | 134 | 3,000 |
1997/12/16 | 135 | 135 | 131 | 131 | 4,000 |
1997/12/15 | 136 | 136 | 136 | 136 | 4,000 |
1997/12/12 | 140 | 150 | 137 | 150 | 5,000 |
1997/12/11 | 137 | 137 | 137 | 137 | 1,000 |
1997/12/10 | 136 | 136 | 135 | 135 | 5,000 |
1997/12/05 | 160 | 160 | 160 | 160 | 1,000 |
1997/12/04 | 134 | 150 | 134 | 150 | 28,000 |
1997/12/03 | 131 | 133 | 131 | 133 | 4,000 |
1997/12/02 | 135 | 135 | 131 | 131 | 16,000 |
1997/12/01 | 135 | 135 | 134 | 134 | 2,000 |
1997/11/28 | 140 | 140 | 140 | 140 | 5,000 |
1997/11/27 | 155 | 155 | 155 | 155 | 7,000 |
1997/11/26 | 165 | 165 | 160 | 160 | 2,000 |
1997/11/25 | 170 | 170 | 170 | 170 | 1,000 |
1997/11/21 | 175 | 175 | 175 | 175 | 2,000 |
1997/11/20 | 166 | 166 | 166 | 166 | 3,000 |
1997/11/14 | 180 | 185 | 180 | 185 | 3,000 |
1997/11/13 | 185 | 185 | 185 | 185 | 4,000 |
1997/11/11 | 185 | 185 | 185 | 185 | 3,000 |
1997/11/10 | 185 | 185 | 185 | 185 | 8,000 |
1997/11/05 | 186 | 186 | 186 | 186 | 3,000 |
1997/11/04 | 190 | 190 | 190 | 190 | 1,000 |
1997/10/31 | 186 | 186 | 186 | 186 | 2,000 |
1997/10/28 | 189 | 189 | 185 | 185 | 7,000 |
1997/10/27 | 191 | 191 | 189 | 189 | 5,000 |
1997/10/23 | 189 | 189 | 189 | 189 | 1,000 |
1997/10/22 | 194 | 194 | 194 | 194 | 1,000 |
1997/10/21 | 200 | 200 | 195 | 195 | 4,000 |
1997/10/20 | 200 | 200 | 200 | 200 | 2,000 |
1997/10/09 | 205 | 205 | 205 | 205 | 1,000 |
1997/10/07 | 204 | 204 | 204 | 204 | 1,000 |
1997/10/03 | 195 | 204 | 195 | 204 | 2,000 |
1997/10/02 | 185 | 204 | 185 | 204 | 3,000 |
1997/10/01 | 186 | 186 | 185 | 185 | 6,000 |
1997/09/29 | 195 | 195 | 195 | 195 | 1,000 |
1997/09/25 | 210 | 210 | 210 | 210 | 6,000 |
1997/09/24 | 210 | 210 | 210 | 210 | 7,000 |
1997/09/22 | 210 | 210 | 210 | 210 | 1,000 |
1997/09/19 | 215 | 215 | 215 | 215 | 1,000 |
1997/09/18 | 230 | 230 | 215 | 215 | 5,000 |
1997/09/17 | 230 | 230 | 230 | 230 | 6,000 |
1997/09/12 | 231 | 231 | 231 | 231 | 3,000 |
1997/09/11 | 235 | 238 | 235 | 238 | 4,000 |
1997/09/09 | 232 | 232 | 232 | 232 | 2,000 |
1997/09/08 | 231 | 231 | 231 | 231 | 2,000 |
1997/09/04 | 232 | 232 | 230 | 230 | 6,000 |
1997/09/03 | 239 | 239 | 232 | 232 | 2,000 |
1997/09/01 | 239 | 239 | 239 | 239 | 1,000 |
1997/08/29 | 230 | 230 | 230 | 230 | 1,000 |
1997/08/28 | 245 | 245 | 230 | 230 | 2,000 |
1997/08/27 | 248 | 248 | 247 | 247 | 3,000 |
1997/08/26 | 245 | 245 | 245 | 245 | 1,000 |
1997/08/25 | 247 | 248 | 245 | 245 | 11,000 |
1997/08/22 | 248 | 248 | 245 | 245 | 7,000 |
1997/08/21 | 239 | 248 | 238 | 248 | 5,000 |
1997/08/20 | 238 | 238 | 230 | 230 | 15,000 |
1997/08/15 | 239 | 239 | 239 | 239 | 2,000 |
1997/08/14 | 231 | 231 | 231 | 231 | 2,000 |
1997/08/13 | 231 | 231 | 231 | 231 | 2,000 |
1997/08/12 | 230 | 230 | 230 | 230 | 1,000 |
1997/08/11 | 240 | 240 | 240 | 240 | 1,000 |
1997/08/08 | 240 | 240 | 240 | 240 | 1,000 |
1997/08/07 | 240 | 240 | 240 | 240 | 1,000 |
1997/08/06 | 240 | 240 | 240 | 240 | 2,000 |
1997/08/05 | 250 | 250 | 245 | 245 | 8,000 |
1997/08/04 | 256 | 256 | 256 | 256 | 1,000 |
1997/08/01 | 250 | 260 | 250 | 260 | 11,000 |
1997/07/31 | 250 | 252 | 250 | 250 | 6,000 |
1997/07/30 | 261 | 261 | 261 | 261 | 1,000 |
1997/07/28 | 260 | 261 | 260 | 261 | 3,000 |
1997/07/25 | 261 | 261 | 261 | 261 | 1,000 |
1997/07/24 | 260 | 260 | 260 | 260 | 5,000 |
1997/07/23 | 261 | 261 | 260 | 260 | 9,000 |
1997/07/22 | 270 | 270 | 260 | 260 | 11,000 |
1997/07/17 | 289 | 289 | 270 | 270 | 6,000 |
1997/07/15 | 293 | 293 | 290 | 290 | 7,000 |
1997/07/14 | 296 | 296 | 296 | 296 | 3,000 |
1997/07/10 | 296 | 296 | 296 | 296 | 3,000 |
1997/07/09 | 296 | 296 | 296 | 296 | 2,000 |
1997/07/08 | 296 | 296 | 296 | 296 | 2,000 |
1997/07/03 | 306 | 306 | 306 | 306 | 1,000 |
1997/07/01 | 297 | 297 | 296 | 296 | 6,000 |
1997/06/26 | 296 | 296 | 296 | 296 | 1,000 |
1997/06/25 | 300 | 300 | 300 | 300 | 3,000 |
1997/06/24 | 298 | 298 | 297 | 297 | 12,000 |
1997/06/23 | 303 | 305 | 297 | 297 | 6,000 |
1997/06/19 | 296 | 296 | 296 | 296 | 3,000 |
1997/06/18 | 301 | 301 | 296 | 296 | 4,000 |
1997/06/17 | 308 | 308 | 306 | 306 | 4,000 |
1997/06/16 | 308 | 308 | 306 | 308 | 7,000 |
1997/06/13 | 311 | 315 | 311 | 311 | 5,000 |
1997/06/11 | 308 | 308 | 308 | 308 | 2,000 |
1997/06/10 | 308 | 308 | 308 | 308 | 2,000 |
1997/06/09 | 318 | 319 | 309 | 309 | 3,000 |
1997/06/06 | 340 | 350 | 333 | 333 | 14,000 |
1997/06/05 | 339 | 350 | 338 | 344 | 16,000 |
1997/06/04 | 327 | 350 | 327 | 340 | 38,000 |
1997/06/03 | 290 | 337 | 285 | 327 | 38,000 |
1997/06/02 | 301 | 301 | 288 | 288 | 5,000 |
1997/05/30 | 300 | 300 | 300 | 300 | 1,000 |
1997/05/29 | 292 | 297 | 292 | 292 | 7,000 |
1997/05/28 | 303 | 303 | 292 | 292 | 7,000 |
1997/05/27 | 305 | 305 | 305 | 305 | 2,000 |
1997/05/26 | 305 | 308 | 305 | 308 | 4,000 |
1997/05/23 | 315 | 315 | 308 | 308 | 6,000 |
1997/05/22 | 305 | 305 | 305 | 305 | 3,000 |
1997/05/21 | 303 | 303 | 302 | 303 | 9,000 |
1997/05/20 | 309 | 310 | 301 | 301 | 11,000 |
1997/05/19 | 301 | 305 | 301 | 305 | 5,000 |
1997/05/16 | 299 | 303 | 299 | 300 | 14,000 |
1997/05/15 | 290 | 290 | 289 | 289 | 13,000 |
1997/05/14 | 290 | 290 | 290 | 290 | 1,000 |
1997/05/13 | 295 | 300 | 295 | 300 | 4,000 |
1997/05/12 | 303 | 303 | 295 | 295 | 11,000 |
1997/05/09 | 300 | 301 | 300 | 300 | 11,000 |
1997/05/08 | 301 | 301 | 301 | 301 | 1,000 |
1997/05/07 | 305 | 310 | 300 | 301 | 11,000 |
1997/05/06 | 299 | 299 | 299 | 299 | 1,000 |
1997/05/02 | 295 | 295 | 290 | 290 | 4,000 |
1997/05/01 | 291 | 304 | 291 | 299 | 8,000 |
1997/04/30 | 300 | 300 | 285 | 285 | 17,000 |
1997/04/28 | 300 | 302 | 300 | 302 | 14,000 |
1997/04/25 | 305 | 305 | 300 | 300 | 7,000 |
1997/04/23 | 315 | 317 | 310 | 317 | 8,000 |
1997/04/22 | 307 | 307 | 304 | 305 | 4,000 |
1997/04/21 | 320 | 321 | 320 | 321 | 11,000 |
1997/04/18 | 280 | 280 | 280 | 280 | 1,000 |
1997/04/17 | 270 | 295 | 270 | 290 | 9,000 |
1997/04/16 | 260 | 260 | 260 | 260 | 1,000 |
1997/04/15 | 230 | 230 | 230 | 230 | 18,000 |
1997/04/14 | 230 | 230 | 230 | 230 | 5,000 |
1997/04/11 | 230 | 230 | 230 | 230 | 12,000 |
1997/04/10 | 240 | 240 | 230 | 230 | 10,000 |
1997/04/09 | 260 | 260 | 260 | 260 | 1,000 |
1997/04/08 | 265 | 265 | 260 | 260 | 4,000 |
1997/04/07 | 281 | 281 | 280 | 280 | 2,000 |
1997/04/04 | 295 | 295 | 295 | 295 | 6,000 |
1997/04/03 | 300 | 300 | 300 | 300 | 3,000 |
1997/04/01 | 300 | 300 | 300 | 300 | 1,000 |
1997/03/31 | 301 | 301 | 300 | 300 | 2,000 |
1997/03/28 | 301 | 301 | 301 | 301 | 2,000 |
1997/03/24 | 300 | 300 | 300 | 300 | 7,000 |
1997/03/21 | 300 | 300 | 300 | 300 | 5,000 |
1997/03/19 | 300 | 300 | 300 | 300 | 2,000 |
1997/03/17 | 296 | 300 | 296 | 300 | 4,000 |
1997/03/14 | 300 | 300 | 295 | 295 | 9,000 |
1997/03/13 | 310 | 310 | 300 | 306 | 6,000 |
1997/03/12 | 315 | 315 | 315 | 315 | 3,000 |
1997/03/11 | 313 | 320 | 305 | 315 | 7,000 |
1997/03/10 | 323 | 324 | 315 | 315 | 28,000 |
1997/03/07 | 327 | 327 | 325 | 325 | 3,000 |
1997/03/06 | 332 | 332 | 327 | 327 | 4,000 |
1997/03/05 | 335 | 335 | 322 | 322 | 12,000 |
1997/03/04 | 340 | 340 | 335 | 335 | 11,000 |
1997/03/03 | 340 | 340 | 340 | 340 | 2,000 |
1997/02/27 | 340 | 340 | 340 | 340 | 7,000 |
1997/02/26 | 340 | 340 | 335 | 335 | 4,000 |
1997/02/25 | 355 | 355 | 350 | 355 | 6,000 |
1997/02/24 | 335 | 350 | 331 | 350 | 11,000 |
1997/02/21 | 341 | 350 | 330 | 331 | 15,000 |
1997/02/20 | 335 | 335 | 330 | 330 | 6,000 |
1997/02/19 | 345 | 345 | 345 | 345 | 1,000 |
1997/02/18 | 341 | 341 | 341 | 341 | 3,000 |
1997/02/17 | 341 | 341 | 331 | 331 | 7,000 |
1997/02/14 | 345 | 345 | 341 | 341 | 10,000 |
1997/02/13 | 345 | 345 | 345 | 345 | 7,000 |
1997/02/12 | 346 | 346 | 345 | 345 | 2,000 |
1997/02/10 | 345 | 346 | 345 | 346 | 2,000 |
1997/02/07 | 345 | 350 | 345 | 350 | 5,000 |
1997/02/06 | 372 | 372 | 352 | 352 | 12,000 |
1997/02/05 | 373 | 373 | 362 | 362 | 6,000 |
1997/02/04 | 380 | 380 | 375 | 375 | 6,000 |
1997/02/03 | 374 | 385 | 370 | 385 | 7,000 |
1997/01/31 | 372 | 379 | 369 | 369 | 8,000 |
1997/01/30 | 380 | 380 | 380 | 380 | 3,000 |
1997/01/29 | 390 | 390 | 385 | 385 | 4,000 |
1997/01/28 | 390 | 390 | 390 | 390 | 2,000 |
1997/01/27 | 400 | 400 | 400 | 400 | 1,000 |
1997/01/24 | 390 | 395 | 382 | 395 | 4,000 |
1997/01/23 | 395 | 395 | 385 | 390 | 26,000 |
1997/01/22 | 425 | 425 | 395 | 395 | 12,000 |
1997/01/21 | 435 | 435 | 425 | 425 | 5,000 |
1997/01/20 | 435 | 440 | 435 | 440 | 9,000 |
1997/01/17 | 391 | 430 | 391 | 430 | 15,000 |
1997/01/16 | 359 | 390 | 359 | 390 | 12,000 |
1997/01/14 | 361 | 361 | 350 | 360 | 12,000 |
1997/01/13 | 370 | 370 | 350 | 360 | 7,000 |
1997/01/10 | 372 | 372 | 365 | 370 | 6,000 |
1997/01/09 | 372 | 380 | 372 | 372 | 6,000 |
1997/01/08 | 380 | 380 | 372 | 372 | 7,000 |
1997/01/07 | 375 | 385 | 375 | 380 | 12,000 |
1997/01/06 | 388 | 390 | 388 | 390 | 4,000 |