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 |
|---|---|---|---|---|---|
| 2001/12/27 | 44 | 44 | 44 | 44 | 3,000 |
| 2001/12/26 | 44 | 44 | 44 | 44 | 1,000 |
| 2001/12/25 | 44 | 44 | 44 | 44 | 6,000 |
| 2001/12/21 | 35 | 45 | 35 | 44 | 24,000 |
| 2001/12/20 | 34 | 34 | 34 | 34 | 1,000 |
| 2001/12/19 | 32 | 32 | 32 | 32 | 2,000 |
| 2001/12/18 | 45 | 45 | 25 | 28 | 10,000 |
| 2001/12/17 | 45 | 45 | 45 | 45 | 1,000 |
| 2001/12/14 | 45 | 45 | 45 | 45 | 15,000 |
| 2001/12/12 | 32 | 49 | 32 | 49 | 86,000 |
| 2001/12/10 | 42 | 42 | 42 | 42 | 1,000 |
| 2001/12/07 | 44 | 44 | 41 | 41 | 6,000 |
| 2001/12/06 | 44 | 44 | 44 | 44 | 3,000 |
| 2001/12/05 | 45 | 49 | 45 | 49 | 2,000 |
| 2001/12/04 | 44 | 44 | 44 | 44 | 1,000 |
| 2001/12/03 | 51 | 51 | 51 | 51 | 1,000 |
| 2001/11/30 | 51 | 51 | 51 | 51 | 5,000 |
| 2001/11/29 | 52 | 52 | 52 | 52 | 1,000 |
| 2001/11/28 | 53 | 55 | 53 | 55 | 4,000 |
| 2001/11/27 | 53 | 53 | 53 | 53 | 1,000 |
| 2001/11/26 | 53 | 53 | 53 | 53 | 6,000 |
| 2001/11/22 | 51 | 51 | 51 | 51 | 2,000 |
| 2001/11/21 | 55 | 55 | 55 | 55 | 5,000 |
| 2001/11/20 | 55 | 55 | 55 | 55 | 2,000 |
| 2001/11/12 | 65 | 65 | 65 | 65 | 3,000 |
| 2001/11/09 | 65 | 65 | 65 | 65 | 1,000 |
| 2001/11/08 | 65 | 65 | 65 | 65 | 2,000 |
| 2001/11/07 | 65 | 65 | 65 | 65 | 3,000 |
| 2001/11/06 | 65 | 65 | 65 | 65 | 1,000 |
| 2001/11/05 | 65 | 65 | 65 | 65 | 1,000 |
| 2001/11/02 | 65 | 65 | 65 | 65 | 30,000 |
| 2001/11/01 | 65 | 65 | 65 | 65 | 1,000 |
| 2001/10/31 | 65 | 65 | 65 | 65 | 5,000 |
| 2001/10/30 | 65 | 65 | 65 | 65 | 1,000 |
| 2001/10/29 | 65 | 65 | 65 | 65 | 1,000 |
| 2001/10/26 | 65 | 65 | 65 | 65 | 1,000 |
| 2001/10/24 | 65 | 65 | 65 | 65 | 7,000 |
| 2001/10/22 | 65 | 65 | 65 | 65 | 2,000 |
| 2001/10/19 | 63 | 63 | 63 | 63 | 1,000 |
| 2001/10/18 | 62 | 62 | 62 | 62 | 1,000 |
| 2001/10/16 | 62 | 62 | 62 | 62 | 1,000 |
| 2001/10/12 | 62 | 62 | 62 | 62 | 1,000 |
| 2001/10/11 | 61 | 61 | 61 | 61 | 1,000 |
| 2001/10/10 | 61 | 61 | 61 | 61 | 2,000 |
| 2001/10/04 | 61 | 61 | 61 | 61 | 1,000 |
| 2001/10/01 | 61 | 61 | 61 | 61 | 3,000 |
| 2001/09/25 | 61 | 61 | 61 | 61 | 2,000 |
| 2001/09/21 | 61 | 61 | 61 | 61 | 1,000 |
| 2001/09/14 | 65 | 66 | 65 | 66 | 2,000 |
| 2001/09/13 | 65 | 65 | 65 | 65 | 1,000 |
| 2001/09/06 | 68 | 68 | 68 | 68 | 1,000 |
| 2001/09/04 | 68 | 68 | 68 | 68 | 1,000 |
| 2001/08/31 | 68 | 68 | 68 | 68 | 3,000 |
| 2001/08/24 | 68 | 68 | 68 | 68 | 1,000 |
| 2001/08/03 | 68 | 68 | 68 | 68 | 1,000 |
| 2001/08/02 | 68 | 68 | 68 | 68 | 7,000 |
| 2001/07/25 | 68 | 68 | 68 | 68 | 3,000 |
| 2001/07/23 | 66 | 66 | 66 | 66 | 1,000 |
| 2001/07/18 | 72 | 72 | 72 | 72 | 2,000 |
| 2001/07/17 | 71 | 71 | 71 | 71 | 3,000 |
| 2001/07/16 | 70 | 70 | 70 | 70 | 6,000 |
| 2001/07/06 | 74 | 74 | 74 | 74 | 1,000 |
| 2001/07/03 | 73 | 73 | 73 | 73 | 4,000 |
| 2001/07/02 | 73 | 73 | 73 | 73 | 5,000 |
| 2001/06/29 | 72 | 72 | 72 | 72 | 3,000 |
| 2001/06/28 | 75 | 76 | 75 | 76 | 7,000 |
| 2001/06/27 | 73 | 73 | 71 | 71 | 5,000 |
| 2001/06/26 | 75 | 75 | 75 | 75 | 1,000 |
| 2001/06/25 | 73 | 76 | 73 | 76 | 2,000 |
| 2001/06/20 | 75 | 75 | 75 | 75 | 1,000 |
| 2001/06/19 | 75 | 75 | 75 | 75 | 3,000 |
| 2001/06/05 | 76 | 76 | 76 | 76 | 2,000 |
| 2001/06/04 | 76 | 76 | 76 | 76 | 6,000 |
| 2001/06/01 | 76 | 76 | 76 | 76 | 4,000 |
| 2001/05/31 | 76 | 76 | 76 | 76 | 1,000 |
| 2001/05/28 | 78 | 78 | 78 | 78 | 5,000 |
| 2001/05/17 | 80 | 80 | 80 | 80 | 2,000 |
| 2001/05/14 | 79 | 79 | 79 | 79 | 5,000 |
| 2001/05/10 | 79 | 79 | 79 | 79 | 1,000 |
| 2001/05/09 | 79 | 79 | 79 | 79 | 1,000 |
| 2001/05/08 | 79 | 79 | 79 | 79 | 3,000 |
| 2001/05/02 | 79 | 79 | 79 | 79 | 23,000 |
| 2001/05/01 | 79 | 79 | 79 | 79 | 2,000 |
| 2001/04/27 | 79 | 79 | 79 | 79 | 2,000 |
| 2001/04/26 | 78 | 79 | 78 | 79 | 4,000 |
| 2001/04/25 | 77 | 77 | 77 | 77 | 1,000 |
| 2001/04/24 | 75 | 75 | 75 | 75 | 2,000 |
| 2001/04/19 | 73 | 73 | 73 | 73 | 2,000 |
| 2001/04/18 | 74 | 74 | 74 | 74 | 10,000 |
| 2001/04/09 | 74 | 74 | 74 | 74 | 1,000 |
| 2001/04/06 | 72 | 72 | 72 | 72 | 3,000 |
| 2001/04/05 | 70 | 71 | 70 | 71 | 8,000 |
| 2001/04/04 | 68 | 70 | 68 | 70 | 5,000 |
| 2001/04/02 | 66 | 66 | 66 | 66 | 1,000 |
| 2001/03/30 | 67 | 67 | 66 | 66 | 3,000 |
| 2001/03/28 | 66 | 66 | 66 | 66 | 1,000 |
| 2001/03/27 | 67 | 67 | 66 | 66 | 3,000 |
| 2001/03/23 | 65 | 65 | 65 | 65 | 2,000 |
| 2001/03/22 | 62 | 62 | 62 | 62 | 2,000 |
| 2001/03/19 | 61 | 61 | 61 | 61 | 3,000 |
| 2001/03/16 | 60 | 60 | 60 | 60 | 1,000 |
| 2001/03/15 | 59 | 59 | 59 | 59 | 2,000 |
| 2001/03/14 | 60 | 60 | 58 | 58 | 5,000 |
| 2001/03/13 | 68 | 68 | 55 | 58 | 6,000 |
| 2001/03/12 | 68 | 68 | 68 | 68 | 1,000 |
| 2001/03/09 | 67 | 67 | 67 | 67 | 2,000 |
| 2001/03/08 | 68 | 68 | 68 | 68 | 3,000 |
| 2001/03/07 | 70 | 70 | 70 | 70 | 2,000 |
| 2001/03/05 | 70 | 70 | 70 | 70 | 8,000 |
| 2001/03/02 | 70 | 70 | 70 | 70 | 1,000 |
| 2001/03/01 | 71 | 71 | 70 | 70 | 3,000 |
| 2001/02/27 | 72 | 72 | 72 | 72 | 3,000 |
| 2001/02/26 | 72 | 72 | 72 | 72 | 5,000 |
| 2001/02/23 | 72 | 72 | 72 | 72 | 1,000 |
| 2001/02/22 | 72 | 72 | 72 | 72 | 1,000 |
| 2001/02/21 | 72 | 72 | 72 | 72 | 2,000 |
| 2001/02/20 | 72 | 72 | 72 | 72 | 1,000 |
| 2001/02/19 | 72 | 72 | 72 | 72 | 1,000 |
| 2001/02/16 | 72 | 72 | 72 | 72 | 2,000 |
| 2001/02/15 | 72 | 72 | 72 | 72 | 7,000 |
| 2001/02/13 | 73 | 73 | 73 | 73 | 1,000 |
| 2001/02/09 | 72 | 72 | 72 | 72 | 3,000 |
| 2001/02/08 | 73 | 73 | 73 | 73 | 2,000 |
| 2001/02/07 | 73 | 73 | 73 | 73 | 1,000 |
| 2001/02/06 | 72 | 77 | 72 | 77 | 7,000 |
| 2001/02/01 | 73 | 73 | 73 | 73 | 2,000 |
| 2001/01/29 | 72 | 72 | 72 | 72 | 2,000 |
| 2001/01/25 | 75 | 75 | 75 | 75 | 5,000 |
| 2001/01/24 | 72 | 72 | 72 | 72 | 1,000 |
| 2001/01/23 | 72 | 72 | 72 | 72 | 1,000 |
| 2001/01/18 | 74 | 75 | 74 | 75 | 2,000 |
| 2001/01/09 | 72 | 72 | 72 | 72 | 2,000 |
| 2001/01/04 | 72 | 72 | 72 | 72 | 2,000 |