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 |
|---|---|---|---|---|---|
| 2003/12/30 | 77 | 77 | 77 | 77 | 2,000 |
| 2003/12/26 | 70 | 71 | 70 | 71 | 2,000 |
| 2003/12/25 | 77 | 77 | 69 | 69 | 27,000 |
| 2003/12/24 | 70 | 70 | 66 | 68 | 9,000 |
| 2003/12/22 | 73 | 73 | 70 | 70 | 8,000 |
| 2003/12/19 | 73 | 73 | 71 | 72 | 10,000 |
| 2003/12/18 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/12/17 | 73 | 73 | 72 | 72 | 12,000 |
| 2003/12/15 | 74 | 75 | 74 | 75 | 2,000 |
| 2003/12/12 | 74 | 74 | 74 | 74 | 10,000 |
| 2003/12/11 | 74 | 74 | 74 | 74 | 2,000 |
| 2003/12/10 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/12/09 | 77 | 77 | 77 | 77 | 1,000 |
| 2003/12/05 | 75 | 75 | 75 | 75 | 6,000 |
| 2003/12/04 | 75 | 75 | 75 | 75 | 4,000 |
| 2003/12/03 | 76 | 76 | 75 | 75 | 4,000 |
| 2003/12/02 | 78 | 78 | 76 | 76 | 3,000 |
| 2003/12/01 | 75 | 75 | 75 | 75 | 12,000 |
| 2003/11/28 | 79 | 79 | 78 | 79 | 7,000 |
| 2003/11/27 | 81 | 81 | 80 | 80 | 12,000 |
| 2003/11/26 | 75 | 80 | 75 | 80 | 21,000 |
| 2003/11/25 | 82 | 82 | 77 | 81 | 5,000 |
| 2003/11/20 | 80 | 83 | 80 | 83 | 3,000 |
| 2003/11/19 | 82 | 82 | 82 | 82 | 3,000 |
| 2003/11/18 | 81 | 83 | 81 | 83 | 16,000 |
| 2003/11/17 | 82 | 84 | 81 | 84 | 10,000 |
| 2003/11/14 | 85 | 87 | 82 | 87 | 8,000 |
| 2003/11/13 | 85 | 85 | 85 | 85 | 8,000 |
| 2003/11/12 | 81 | 81 | 81 | 81 | 21,000 |
| 2003/11/11 | 87 | 87 | 82 | 82 | 15,000 |
| 2003/11/10 | 89 | 89 | 87 | 87 | 5,000 |
| 2003/11/07 | 89 | 89 | 89 | 89 | 1,000 |
| 2003/11/06 | 90 | 90 | 90 | 90 | 1,000 |
| 2003/11/05 | 92 | 92 | 90 | 90 | 11,000 |
| 2003/11/04 | 92 | 93 | 92 | 93 | 11,000 |
| 2003/10/30 | 91 | 91 | 91 | 91 | 1,000 |
| 2003/10/29 | 90 | 91 | 90 | 91 | 3,000 |
| 2003/10/27 | 90 | 90 | 89 | 89 | 10,000 |
| 2003/10/24 | 89 | 90 | 89 | 89 | 15,000 |
| 2003/10/22 | 93 | 93 | 93 | 93 | 1,000 |
| 2003/10/21 | 92 | 93 | 92 | 93 | 18,000 |
| 2003/10/20 | 91 | 91 | 89 | 89 | 20,000 |
| 2003/10/17 | 92 | 92 | 89 | 89 | 49,000 |
| 2003/10/16 | 92 | 93 | 90 | 90 | 21,000 |
| 2003/10/15 | 92 | 94 | 91 | 94 | 20,000 |
| 2003/10/14 | 94 | 94 | 91 | 91 | 10,000 |
| 2003/10/08 | 95 | 95 | 94 | 94 | 13,000 |
| 2003/10/07 | 97 | 97 | 95 | 95 | 10,000 |
| 2003/10/06 | 91 | 94 | 91 | 94 | 11,000 |
| 2003/10/03 | 92 | 92 | 90 | 90 | 17,000 |
| 2003/10/02 | 92 | 92 | 92 | 92 | 1,000 |
| 2003/10/01 | 91 | 92 | 91 | 92 | 3,000 |
| 2003/09/30 | 90 | 93 | 90 | 93 | 10,000 |
| 2003/09/29 | 97 | 97 | 97 | 97 | 1,000 |
| 2003/09/26 | 94 | 94 | 93 | 93 | 3,000 |
| 2003/09/25 | 97 | 97 | 92 | 93 | 24,000 |
| 2003/09/22 | 100 | 100 | 95 | 99 | 30,000 |
| 2003/09/19 | 100 | 100 | 97 | 100 | 25,000 |
| 2003/09/18 | 100 | 100 | 100 | 100 | 1,000 |
| 2003/09/17 | 100 | 100 | 100 | 100 | 6,000 |
| 2003/09/16 | 101 | 101 | 100 | 101 | 10,000 |
| 2003/09/12 | 104 | 104 | 100 | 101 | 17,000 |
| 2003/09/11 | 104 | 104 | 104 | 104 | 1,000 |
| 2003/09/10 | 104 | 104 | 104 | 104 | 2,000 |
| 2003/09/09 | 105 | 105 | 104 | 105 | 10,000 |
| 2003/09/05 | 103 | 104 | 101 | 101 | 13,000 |
| 2003/09/04 | 101 | 103 | 101 | 103 | 4,000 |
| 2003/09/03 | 104 | 108 | 103 | 108 | 8,000 |
| 2003/09/02 | 108 | 108 | 102 | 102 | 5,000 |
| 2003/09/01 | 110 | 110 | 108 | 109 | 32,000 |
| 2003/08/29 | 100 | 109 | 100 | 108 | 53,000 |
| 2003/08/28 | 97 | 100 | 97 | 100 | 15,000 |
| 2003/08/27 | 95 | 98 | 95 | 95 | 18,000 |
| 2003/08/26 | 98 | 99 | 98 | 99 | 10,000 |
| 2003/08/25 | 99 | 99 | 98 | 98 | 10,000 |
| 2003/08/22 | 96 | 98 | 96 | 96 | 26,000 |
| 2003/08/21 | 97 | 97 | 97 | 97 | 4,000 |
| 2003/08/20 | 97 | 98 | 95 | 98 | 31,000 |
| 2003/08/19 | 98 | 98 | 95 | 97 | 19,000 |
| 2003/08/18 | 97 | 99 | 97 | 98 | 15,000 |
| 2003/08/15 | 98 | 100 | 95 | 97 | 43,000 |
| 2003/08/14 | 97 | 99 | 97 | 99 | 14,000 |
| 2003/08/13 | 97 | 97 | 95 | 95 | 49,000 |
| 2003/08/12 | 95 | 95 | 90 | 95 | 42,000 |
| 2003/08/11 | 89 | 99 | 89 | 91 | 172,000 |
| 2003/08/08 | 80 | 84 | 80 | 84 | 2,000 |
| 2003/08/07 | 83 | 83 | 83 | 83 | 10,000 |
| 2003/08/06 | 80 | 83 | 79 | 83 | 15,000 |
| 2003/08/05 | 84 | 84 | 80 | 80 | 11,000 |
| 2003/08/04 | 84 | 84 | 84 | 84 | 7,000 |
| 2003/08/01 | 80 | 84 | 80 | 84 | 17,000 |
| 2003/07/31 | 81 | 81 | 80 | 80 | 7,000 |
| 2003/07/30 | 80 | 81 | 80 | 81 | 16,000 |
| 2003/07/29 | 81 | 81 | 81 | 81 | 3,000 |
| 2003/07/28 | 81 | 81 | 81 | 81 | 9,000 |
| 2003/07/25 | 81 | 81 | 81 | 81 | 2,000 |
| 2003/07/24 | 84 | 84 | 79 | 79 | 8,000 |
| 2003/07/23 | 78 | 78 | 78 | 78 | 1,000 |
| 2003/07/22 | 77 | 77 | 76 | 76 | 5,000 |
| 2003/07/18 | 76 | 82 | 76 | 78 | 24,000 |
| 2003/07/17 | 80 | 80 | 76 | 76 | 29,000 |
| 2003/07/16 | 84 | 84 | 82 | 82 | 10,000 |
| 2003/07/15 | 82 | 84 | 82 | 84 | 8,000 |
| 2003/07/14 | 82 | 82 | 82 | 82 | 1,000 |
| 2003/07/11 | 85 | 85 | 84 | 84 | 6,000 |
| 2003/07/10 | 84 | 84 | 82 | 83 | 6,000 |
| 2003/07/09 | 85 | 85 | 81 | 85 | 11,000 |
| 2003/07/08 | 92 | 92 | 80 | 85 | 36,000 |
| 2003/07/07 | 90 | 92 | 86 | 89 | 18,000 |
| 2003/07/04 | 83 | 83 | 80 | 82 | 26,000 |
| 2003/07/03 | 86 | 88 | 83 | 83 | 57,000 |
| 2003/07/02 | 85 | 87 | 83 | 86 | 33,000 |
| 2003/07/01 | 87 | 87 | 82 | 82 | 46,000 |
| 2003/06/30 | 84 | 87 | 84 | 87 | 56,000 |
| 2003/06/27 | 79 | 85 | 79 | 84 | 67,000 |
| 2003/06/26 | 77 | 78 | 77 | 78 | 11,000 |
| 2003/06/25 | 76 | 77 | 76 | 77 | 14,000 |
| 2003/06/24 | 77 | 77 | 75 | 75 | 7,000 |
| 2003/06/23 | 76 | 79 | 76 | 79 | 37,000 |
| 2003/06/20 | 74 | 76 | 74 | 74 | 11,000 |
| 2003/06/19 | 77 | 77 | 76 | 77 | 11,000 |
| 2003/06/18 | 78 | 78 | 78 | 78 | 9,000 |
| 2003/06/17 | 77 | 79 | 77 | 79 | 15,000 |
| 2003/06/16 | 79 | 79 | 76 | 77 | 15,000 |
| 2003/06/13 | 78 | 80 | 78 | 80 | 9,000 |
| 2003/06/12 | 80 | 80 | 77 | 77 | 25,000 |
| 2003/06/11 | 76 | 84 | 76 | 76 | 47,000 |
| 2003/06/10 | 79 | 79 | 73 | 75 | 32,000 |
| 2003/06/09 | 75 | 83 | 73 | 80 | 81,000 |
| 2003/06/06 | 72 | 75 | 72 | 74 | 21,000 |
| 2003/06/05 | 71 | 71 | 71 | 71 | 16,000 |
| 2003/06/04 | 70 | 70 | 69 | 69 | 28,000 |
| 2003/06/03 | 73 | 73 | 73 | 73 | 1,000 |
| 2003/06/02 | 69 | 70 | 69 | 70 | 5,000 |
| 2003/05/30 | 70 | 70 | 70 | 70 | 4,000 |
| 2003/05/29 | 70 | 70 | 69 | 69 | 8,000 |
| 2003/05/28 | 70 | 70 | 69 | 69 | 21,000 |
| 2003/05/27 | 69 | 70 | 69 | 69 | 15,000 |
| 2003/05/26 | 68 | 70 | 66 | 69 | 45,000 |
| 2003/05/23 | 65 | 65 | 64 | 64 | 11,000 |
| 2003/05/22 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/05/21 | 65 | 66 | 64 | 64 | 16,000 |
| 2003/05/20 | 66 | 66 | 64 | 64 | 17,000 |
| 2003/05/19 | 66 | 66 | 64 | 64 | 6,000 |
| 2003/05/16 | 64 | 64 | 64 | 64 | 2,000 |
| 2003/05/15 | 63 | 65 | 63 | 64 | 14,000 |
| 2003/05/14 | 63 | 63 | 63 | 63 | 2,000 |
| 2003/05/13 | 68 | 69 | 60 | 65 | 58,000 |
| 2003/05/12 | 66 | 66 | 66 | 66 | 2,000 |
| 2003/05/09 | 66 | 67 | 66 | 66 | 6,000 |
| 2003/05/08 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/05/07 | 66 | 66 | 63 | 65 | 21,000 |
| 2003/05/06 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/05/02 | 67 | 67 | 67 | 67 | 1,000 |
| 2003/05/01 | 65 | 66 | 65 | 66 | 5,000 |
| 2003/04/30 | 69 | 69 | 69 | 69 | 1,000 |
| 2003/04/28 | 69 | 69 | 69 | 69 | 1,000 |
| 2003/04/25 | 67 | 67 | 65 | 65 | 16,000 |
| 2003/04/24 | 71 | 71 | 64 | 70 | 22,000 |
| 2003/04/23 | 66 | 75 | 66 | 73 | 166,000 |
| 2003/04/22 | 62 | 65 | 62 | 65 | 14,000 |
| 2003/04/21 | 63 | 63 | 60 | 60 | 49,000 |
| 2003/04/18 | 64 | 64 | 60 | 60 | 58,000 |
| 2003/04/17 | 65 | 65 | 60 | 60 | 24,000 |
| 2003/04/16 | 66 | 66 | 65 | 65 | 6,000 |
| 2003/04/15 | 69 | 69 | 65 | 66 | 18,000 |
| 2003/04/14 | 66 | 68 | 66 | 66 | 40,000 |
| 2003/04/11 | 70 | 70 | 65 | 65 | 22,000 |
| 2003/04/10 | 64 | 64 | 64 | 64 | 1,000 |
| 2003/04/09 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/04/08 | 65 | 66 | 64 | 64 | 11,000 |
| 2003/04/04 | 64 | 66 | 64 | 66 | 3,000 |
| 2003/04/03 | 64 | 64 | 64 | 64 | 6,000 |
| 2003/04/01 | 64 | 64 | 64 | 64 | 4,000 |
| 2003/03/31 | 64 | 64 | 63 | 63 | 12,000 |
| 2003/03/28 | 65 | 65 | 64 | 64 | 16,000 |
| 2003/03/27 | 64 | 64 | 63 | 63 | 13,000 |
| 2003/03/26 | 65 | 65 | 64 | 64 | 5,000 |
| 2003/03/25 | 66 | 66 | 65 | 65 | 3,000 |
| 2003/03/24 | 67 | 68 | 66 | 66 | 14,000 |
| 2003/03/20 | 67 | 68 | 65 | 68 | 14,000 |
| 2003/03/19 | 66 | 69 | 64 | 69 | 16,000 |
| 2003/03/18 | 76 | 76 | 71 | 71 | 41,000 |
| 2003/03/17 | 63 | 67 | 63 | 67 | 16,000 |
| 2003/03/14 | 66 | 72 | 66 | 72 | 40,000 |
| 2003/03/13 | 65 | 67 | 65 | 66 | 22,000 |
| 2003/03/12 | 62 | 64 | 62 | 64 | 7,000 |
| 2003/03/11 | 60 | 63 | 59 | 63 | 41,000 |
| 2003/03/10 | 63 | 63 | 60 | 63 | 18,000 |
| 2003/03/07 | 67 | 67 | 62 | 62 | 16,000 |
| 2003/03/06 | 64 | 67 | 64 | 67 | 14,000 |
| 2003/03/05 | 64 | 65 | 63 | 65 | 14,000 |
| 2003/03/04 | 65 | 66 | 65 | 66 | 16,000 |
| 2003/03/03 | 64 | 70 | 64 | 70 | 9,000 |
| 2003/02/28 | 63 | 70 | 63 | 70 | 18,000 |
| 2003/02/27 | 62 | 62 | 62 | 62 | 9,000 |
| 2003/02/26 | 65 | 67 | 64 | 67 | 13,000 |
| 2003/02/25 | 66 | 66 | 66 | 66 | 1,000 |
| 2003/02/24 | 69 | 69 | 63 | 69 | 10,000 |
| 2003/02/21 | 70 | 72 | 68 | 68 | 12,000 |
| 2003/02/20 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/02/19 | 73 | 74 | 72 | 72 | 30,000 |
| 2003/02/18 | 73 | 73 | 73 | 73 | 1,000 |
| 2003/02/17 | 74 | 74 | 70 | 70 | 16,000 |
| 2003/02/13 | 70 | 71 | 70 | 70 | 8,000 |
| 2003/02/12 | 72 | 72 | 70 | 70 | 5,000 |
| 2003/02/10 | 71 | 72 | 70 | 72 | 15,000 |
| 2003/02/07 | 64 | 70 | 64 | 70 | 9,000 |
| 2003/02/06 | 63 | 66 | 63 | 66 | 3,000 |
| 2003/02/05 | 65 | 65 | 61 | 62 | 9,000 |
| 2003/02/04 | 63 | 65 | 62 | 65 | 6,000 |
| 2003/02/03 | 63 | 66 | 63 | 63 | 16,000 |
| 2003/01/31 | 66 | 66 | 65 | 65 | 4,000 |
| 2003/01/30 | 71 | 71 | 66 | 66 | 11,000 |
| 2003/01/29 | 65 | 70 | 65 | 70 | 4,000 |
| 2003/01/28 | 68 | 70 | 65 | 70 | 12,000 |
| 2003/01/27 | 70 | 70 | 67 | 70 | 7,000 |
| 2003/01/24 | 65 | 66 | 65 | 66 | 4,000 |
| 2003/01/23 | 67 | 71 | 67 | 71 | 2,000 |
| 2003/01/22 | 72 | 72 | 72 | 72 | 8,000 |
| 2003/01/21 | 67 | 72 | 67 | 72 | 9,000 |
| 2003/01/20 | 65 | 71 | 63 | 68 | 44,000 |
| 2003/01/17 | 67 | 67 | 67 | 67 | 2,000 |
| 2003/01/16 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/01/15 | 70 | 75 | 69 | 73 | 21,000 |
| 2003/01/14 | 72 | 74 | 69 | 70 | 26,000 |
| 2003/01/10 | 61 | 70 | 61 | 62 | 51,000 |
| 2003/01/08 | 60 | 64 | 59 | 64 | 23,000 |
| 2003/01/07 | 60 | 65 | 59 | 65 | 8,000 |
| 2003/01/06 | 60 | 63 | 58 | 63 | 14,000 |