日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 93 93 93 93 2,000
1999/12/29 93 93 93 93 3,000
1999/12/28 93 93 93 93 1,000
1999/12/27 93 93 93 93 10,000
1999/12/24 76 93 76 93 4,000
1999/12/22 76 76 75 75 4,000
1999/12/21 75 75 75 75 3,000
1999/12/20 73 73 73 73 6,000
1999/12/17 92 92 90 90 3,000
1999/12/08 92 92 92 92 2,000
1999/12/07 93 93 93 93 1,000
1999/12/06 92 93 92 93 2,000
1999/12/03 93 93 93 93 1,000
1999/12/02 93 93 93 93 1,000
1999/11/29 93 93 93 93 6,000
1999/11/24 93 93 93 93 1,000
1999/11/22 93 93 93 93 5,000
1999/11/19 92 93 92 92 15,000
1999/11/16 92 92 92 92 5,000
1999/11/12 93 93 73 73 4,000
1999/11/01 93 94 93 94 6,000
1999/10/28 93 93 93 93 2,000
1999/10/27 93 93 93 93 2,000
1999/10/26 93 93 93 93 1,000
1999/10/22 94 94 94 94 3,000
1999/10/20 95 95 93 93 5,000
1999/10/14 96 96 96 96 2,000
1999/10/12 93 95 93 95 4,000
1999/10/06 93 93 93 93 4,000
1999/10/04 93 93 93 93 8,000
1999/10/01 93 93 93 93 2,000
1999/09/30 93 93 93 93 2,000
1999/09/27 93 93 93 93 1,000
1999/09/21 93 93 93 93 1,000
1999/09/20 95 95 92 92 6,000
1999/09/16 95 95 95 95 2,000
1999/09/14 98 98 98 98 5,000
1999/09/10 100 100 98 98 8,000
1999/09/08 100 100 98 98 4,000
1999/09/03 103 103 103 103 3,000
1999/08/30 105 105 105 105 7,000
1999/08/24 110 110 105 105 4,000
1999/08/23 103 103 103 103 5,000
1999/08/19 103 103 103 103 1,000
1999/08/16 115 115 114 114 3,000
1999/08/12 115 115 115 115 1,000
1999/08/11 115 115 115 115 1,000
1999/08/09 115 115 115 115 4,000
1999/08/05 116 116 116 116 1,000
1999/08/04 116 116 116 116 2,000
1999/08/03 117 117 116 116 5,000
1999/07/26 117 117 117 117 1,000
1999/07/21 116 116 116 116 1,000
1999/07/19 116 116 116 116 5,000
1999/07/16 117 117 117 117 1,000
1999/07/14 117 117 117 117 2,000
1999/07/13 120 120 116 116 4,000
1999/07/12 120 120 118 118 5,000
1999/07/09 120 120 120 120 6,000
1999/07/08 120 120 120 120 10,000
1999/07/07 118 118 118 118 1,000
1999/07/06 120 120 118 118 6,000
1999/07/05 117 120 116 116 15,000
1999/07/02 117 117 117 117 1,000
1999/06/30 120 120 116 117 8,000
1999/06/25 130 130 130 130 1,000
1999/06/24 140 140 135 135 9,000
1999/06/23 146 146 140 142 20,000
1999/06/22 121 123 121 121 6,000
1999/06/21 121 121 121 121 1,000
1999/06/18 110 110 110 110 4,000
1999/06/17 115 129 115 129 6,000
1999/06/16 111 112 111 112 2,000
1999/06/09 107 107 105 105 11,000
1999/06/08 107 107 105 105 25,000
1999/06/07 110 110 105 105 7,000
1999/06/04 110 110 110 110 4,000
1999/06/03 109 110 109 110 4,000
1999/06/02 109 109 109 109 5,000
1999/06/01 109 109 109 109 1,000
1999/05/31 100 110 100 110 9,000
1999/05/26 112 112 112 112 2,000
1999/05/25 111 111 110 110 8,000
1999/05/24 115 115 115 115 3,000
1999/05/21 115 115 115 115 8,000
1999/05/19 119 119 119 119 1,000
1999/05/18 121 121 121 121 5,000
1999/05/17 130 130 125 125 5,000
1999/05/14 126 126 126 126 3,000
1999/05/13 125 126 125 126 6,000
1999/05/12 129 129 121 121 10,000
1999/05/11 120 135 120 133 8,000
1999/05/10 115 118 115 117 20,000
1999/05/07 120 120 115 115 19,000
1999/05/06 115 115 115 115 4,000
1999/04/30 115 115 111 111 6,000
1999/04/28 115 115 115 115 2,000
1999/04/27 120 120 115 115 7,000
1999/04/26 115 120 115 120 13,000
1999/04/23 115 115 115 115 2,000
1999/04/22 112 112 112 112 3,000
1999/04/21 111 111 111 111 9,000
1999/04/20 120 120 110 110 6,000
1999/04/19 121 121 120 120 4,000
1999/04/16 121 121 120 120 2,000
1999/04/13 130 130 130 130 2,000
1999/04/12 121 132 121 132 3,000
1999/04/08 110 114 110 114 3,000
1999/04/07 102 102 102 102 2,000
1999/04/06 101 101 85 85 4,000
1999/04/05 102 102 102 102 5,000
1999/04/02 103 103 102 102 5,000
1999/03/30 107 107 106 106 4,000
1999/03/29 107 107 107 107 6,000
1999/03/25 114 114 114 114 4,000
1999/03/24 115 115 115 115 2,000
1999/03/23 135 135 115 115 5,000
1999/03/18 115 115 115 115 1,000
1999/03/17 111 111 110 110 3,000
1999/03/16 107 109 107 109 2,000
1999/03/15 107 107 107 107 2,000
1999/03/12 103 103 100 100 3,000
1999/03/10 100 100 100 100 4,000
1999/03/09 95 95 95 95 2,000
1999/03/01 92 92 92 92 1,000
1999/02/26 87 87 87 87 1,000
1999/02/23 118 118 118 118 5,000
1999/02/08 80 80 80 80 3,000
1999/02/04 96 96 96 96 3,000
1999/02/03 100 100 96 96 3,000
1999/02/02 101 101 101 101 2,000
1999/01/29 101 101 101 101 3,000
1999/01/27 101 101 101 101 1,000
1999/01/22 101 102 101 102 2,000
1999/01/21 101 101 101 101 2,000
1999/01/20 102 102 102 102 1,000
1999/01/18 102 102 102 102 4,000
1999/01/07 102 102 101 101 8,000

このページの先頭へ