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 |
---|---|---|---|---|---|
2004/12/30 | 141 | 145 | 141 | 145 | 7,000 |
2004/12/29 | 140 | 140 | 138 | 140 | 20,000 |
2004/12/28 | 132 | 137 | 132 | 133 | 20,000 |
2004/12/27 | 133 | 133 | 131 | 131 | 12,000 |
2004/12/24 | 130 | 135 | 129 | 131 | 27,000 |
2004/12/22 | 138 | 138 | 132 | 135 | 12,000 |
2004/12/21 | 134 | 136 | 127 | 136 | 32,000 |
2004/12/20 | 142 | 142 | 132 | 132 | 31,000 |
2004/12/17 | 143 | 143 | 136 | 141 | 31,000 |
2004/12/16 | 155 | 156 | 146 | 146 | 24,000 |
2004/12/15 | 139 | 150 | 139 | 149 | 84,000 |
2004/12/14 | 133 | 142 | 130 | 138 | 60,000 |
2004/12/13 | 130 | 131 | 127 | 129 | 51,000 |
2004/12/10 | 139 | 139 | 134 | 135 | 40,000 |
2004/12/09 | 142 | 144 | 142 | 142 | 21,000 |
2004/12/08 | 141 | 142 | 136 | 142 | 48,000 |
2004/12/07 | 158 | 158 | 139 | 142 | 138,000 |
2004/12/06 | 167 | 169 | 155 | 158 | 204,000 |
2004/12/03 | 175 | 179 | 170 | 177 | 134,000 |
2004/12/02 | 179 | 183 | 175 | 176 | 104,000 |
2004/12/01 | 171 | 188 | 171 | 178 | 262,000 |
2004/11/30 | 150 | 168 | 141 | 168 | 123,000 |
2004/11/29 | 165 | 168 | 158 | 158 | 56,000 |
2004/11/26 | 154 | 162 | 154 | 160 | 68,000 |
2004/11/25 | 158 | 163 | 150 | 160 | 190,000 |
2004/11/24 | 142 | 158 | 142 | 154 | 192,000 |
2004/11/22 | 139 | 141 | 131 | 140 | 49,000 |
2004/11/19 | 144 | 147 | 134 | 144 | 111,000 |
2004/11/18 | 136 | 145 | 136 | 143 | 104,000 |
2004/11/17 | 132 | 139 | 128 | 139 | 80,000 |
2004/11/16 | 125 | 135 | 125 | 135 | 53,000 |
2004/11/15 | 125 | 125 | 125 | 125 | 6,000 |
2004/11/12 | 125 | 125 | 124 | 124 | 5,000 |
2004/11/11 | 124 | 124 | 124 | 124 | 4,000 |
2004/11/10 | 123 | 124 | 123 | 124 | 3,000 |
2004/11/09 | 123 | 123 | 123 | 123 | 7,000 |
2004/11/08 | 129 | 129 | 126 | 126 | 28,000 |
2004/11/05 | 127 | 127 | 121 | 122 | 12,000 |
2004/11/04 | 128 | 129 | 125 | 126 | 16,000 |
2004/11/02 | 129 | 129 | 127 | 127 | 15,000 |
2004/11/01 | 126 | 127 | 125 | 126 | 31,000 |
2004/10/29 | 126 | 126 | 120 | 125 | 15,000 |
2004/10/28 | 121 | 121 | 120 | 120 | 3,000 |
2004/10/27 | 119 | 120 | 119 | 120 | 5,000 |
2004/10/26 | 116 | 119 | 116 | 118 | 15,000 |
2004/10/25 | 117 | 120 | 117 | 117 | 18,000 |
2004/10/22 | 116 | 116 | 115 | 115 | 8,000 |
2004/10/21 | 117 | 121 | 117 | 120 | 14,000 |
2004/10/20 | 117 | 117 | 115 | 116 | 23,000 |
2004/10/19 | 119 | 119 | 117 | 117 | 8,000 |
2004/10/18 | 120 | 120 | 120 | 120 | 4,000 |
2004/10/15 | 122 | 122 | 119 | 119 | 13,000 |
2004/10/13 | 126 | 127 | 126 | 127 | 7,000 |
2004/10/12 | 123 | 127 | 123 | 127 | 13,000 |
2004/10/08 | 118 | 124 | 118 | 121 | 13,000 |
2004/10/07 | 124 | 125 | 124 | 125 | 10,000 |
2004/10/06 | 124 | 124 | 124 | 124 | 12,000 |
2004/10/05 | 121 | 122 | 121 | 122 | 17,000 |
2004/10/04 | 122 | 122 | 117 | 120 | 26,000 |
2004/10/01 | 115 | 119 | 115 | 117 | 21,000 |
2004/09/30 | 113 | 117 | 113 | 117 | 21,000 |
2004/09/29 | 112 | 116 | 112 | 112 | 25,000 |
2004/09/28 | 119 | 119 | 115 | 117 | 7,000 |
2004/09/27 | 118 | 120 | 118 | 119 | 10,000 |
2004/09/24 | 120 | 120 | 116 | 118 | 23,000 |
2004/09/22 | 124 | 124 | 120 | 120 | 12,000 |
2004/09/21 | 122 | 122 | 122 | 122 | 10,000 |
2004/09/17 | 123 | 125 | 121 | 122 | 21,000 |
2004/09/16 | 131 | 131 | 126 | 128 | 18,000 |
2004/09/15 | 131 | 133 | 131 | 133 | 4,000 |
2004/09/14 | 136 | 139 | 131 | 131 | 23,000 |
2004/09/13 | 130 | 137 | 126 | 134 | 30,000 |
2004/09/10 | 130 | 130 | 127 | 127 | 19,000 |
2004/09/09 | 134 | 134 | 128 | 130 | 14,000 |
2004/09/08 | 135 | 135 | 132 | 132 | 15,000 |
2004/09/07 | 133 | 135 | 132 | 135 | 22,000 |
2004/09/06 | 127 | 132 | 126 | 130 | 16,000 |
2004/09/03 | 127 | 130 | 126 | 126 | 22,000 |
2004/09/02 | 126 | 133 | 126 | 128 | 15,000 |
2004/09/01 | 128 | 133 | 127 | 133 | 6,000 |
2004/08/31 | 135 | 135 | 133 | 134 | 14,000 |
2004/08/30 | 125 | 130 | 125 | 130 | 20,000 |
2004/08/27 | 120 | 122 | 120 | 122 | 3,000 |
2004/08/26 | 121 | 121 | 119 | 120 | 3,000 |
2004/08/25 | 120 | 121 | 118 | 121 | 14,000 |
2004/08/23 | 121 | 121 | 118 | 118 | 5,000 |
2004/08/20 | 120 | 120 | 120 | 120 | 3,000 |
2004/08/19 | 118 | 118 | 114 | 118 | 19,000 |
2004/08/18 | 121 | 121 | 116 | 117 | 24,000 |
2004/08/17 | 122 | 122 | 122 | 122 | 1,000 |
2004/08/16 | 121 | 134 | 116 | 124 | 34,000 |
2004/08/13 | 115 | 121 | 114 | 120 | 22,000 |
2004/08/12 | 115 | 115 | 113 | 114 | 5,000 |
2004/08/11 | 118 | 118 | 113 | 116 | 18,000 |
2004/08/10 | 115 | 120 | 114 | 118 | 5,000 |
2004/08/09 | 118 | 118 | 110 | 115 | 27,000 |
2004/08/06 | 117 | 120 | 117 | 118 | 18,000 |
2004/08/05 | 120 | 120 | 116 | 120 | 29,000 |
2004/08/04 | 116 | 119 | 116 | 119 | 31,000 |
2004/08/03 | 123 | 125 | 122 | 122 | 28,000 |
2004/08/02 | 122 | 123 | 120 | 122 | 48,000 |
2004/07/30 | 126 | 128 | 123 | 123 | 40,000 |
2004/07/29 | 132 | 132 | 120 | 124 | 36,000 |
2004/07/28 | 141 | 141 | 125 | 126 | 68,000 |
2004/07/27 | 145 | 145 | 133 | 133 | 21,000 |
2004/07/26 | 153 | 153 | 137 | 146 | 52,000 |
2004/07/23 | 148 | 156 | 147 | 156 | 169,000 |
2004/07/22 | 148 | 148 | 134 | 147 | 127,000 |
2004/07/21 | 145 | 157 | 141 | 147 | 307,000 |
2004/07/20 | 169 | 176 | 150 | 160 | 371,000 |
2004/07/16 | 153 | 165 | 153 | 165 | 481,000 |
2004/07/15 | 133 | 155 | 133 | 149 | 279,000 |
2004/07/14 | 130 | 132 | 126 | 128 | 38,000 |
2004/07/13 | 128 | 129 | 126 | 126 | 31,000 |
2004/07/12 | 125 | 126 | 122 | 126 | 32,000 |
2004/07/09 | 121 | 121 | 120 | 121 | 6,000 |
2004/07/08 | 120 | 120 | 119 | 120 | 10,000 |
2004/07/07 | 125 | 125 | 118 | 120 | 16,000 |
2004/07/06 | 125 | 127 | 119 | 124 | 20,000 |
2004/07/05 | 128 | 128 | 121 | 125 | 12,000 |
2004/07/02 | 120 | 125 | 120 | 125 | 56,000 |
2004/07/01 | 123 | 125 | 123 | 123 | 26,000 |
2004/06/30 | 125 | 126 | 122 | 126 | 31,000 |
2004/06/29 | 128 | 128 | 125 | 127 | 18,000 |
2004/06/28 | 129 | 129 | 124 | 128 | 19,000 |
2004/06/25 | 124 | 128 | 120 | 128 | 17,000 |
2004/06/24 | 124 | 124 | 120 | 120 | 17,000 |
2004/06/23 | 125 | 125 | 124 | 124 | 6,000 |
2004/06/22 | 127 | 132 | 127 | 132 | 4,000 |
2004/06/21 | 132 | 132 | 124 | 130 | 32,000 |
2004/06/18 | 125 | 136 | 125 | 130 | 43,000 |
2004/06/17 | 132 | 132 | 121 | 124 | 33,000 |
2004/06/16 | 132 | 133 | 132 | 132 | 23,000 |
2004/06/15 | 132 | 132 | 129 | 131 | 26,000 |
2004/06/14 | 126 | 134 | 125 | 132 | 77,000 |
2004/06/11 | 118 | 123 | 118 | 123 | 44,000 |
2004/06/10 | 120 | 120 | 117 | 119 | 23,000 |
2004/06/09 | 118 | 121 | 115 | 120 | 45,000 |
2004/06/08 | 117 | 118 | 112 | 118 | 48,000 |
2004/06/07 | 122 | 124 | 117 | 117 | 48,000 |
2004/06/04 | 124 | 124 | 117 | 122 | 18,000 |
2004/06/03 | 123 | 126 | 117 | 121 | 65,000 |
2004/06/02 | 124 | 129 | 117 | 126 | 54,000 |
2004/06/01 | 128 | 128 | 121 | 124 | 27,000 |
2004/05/31 | 142 | 142 | 124 | 128 | 178,000 |
2004/05/28 | 161 | 163 | 135 | 141 | 206,000 |
2004/05/27 | 154 | 174 | 153 | 159 | 274,000 |
2004/05/26 | 144 | 153 | 143 | 152 | 195,000 |
2004/05/25 | 128 | 149 | 123 | 145 | 202,000 |
2004/05/24 | 116 | 153 | 106 | 153 | 117,000 |
2004/05/21 | 110 | 118 | 110 | 117 | 16,000 |
2004/05/20 | 109 | 115 | 109 | 115 | 18,000 |
2004/05/19 | 110 | 110 | 106 | 110 | 18,000 |
2004/05/18 | 100 | 110 | 92 | 110 | 17,000 |
2004/05/17 | 105 | 107 | 95 | 104 | 59,000 |
2004/05/14 | 109 | 110 | 108 | 109 | 13,000 |
2004/05/13 | 110 | 114 | 110 | 114 | 3,000 |
2004/05/12 | 106 | 110 | 105 | 105 | 6,000 |
2004/05/11 | 99 | 108 | 99 | 106 | 7,000 |
2004/05/10 | 118 | 118 | 104 | 104 | 12,000 |
2004/05/07 | 116 | 121 | 110 | 121 | 20,000 |
2004/05/06 | 112 | 120 | 112 | 115 | 14,000 |
2004/04/30 | 111 | 119 | 111 | 119 | 36,000 |
2004/04/28 | 118 | 123 | 118 | 120 | 19,000 |
2004/04/27 | 123 | 124 | 116 | 124 | 68,000 |
2004/04/26 | 146 | 146 | 122 | 126 | 93,000 |
2004/04/23 | 146 | 161 | 146 | 150 | 555,000 |
2004/04/22 | 106 | 156 | 106 | 156 | 380,000 |
2004/04/21 | 113 | 113 | 106 | 106 | 54,000 |
2004/04/20 | 110 | 115 | 109 | 114 | 28,000 |
2004/04/19 | 117 | 117 | 105 | 112 | 52,000 |
2004/04/16 | 106 | 112 | 103 | 112 | 48,000 |
2004/04/15 | 101 | 110 | 100 | 105 | 51,000 |
2004/04/14 | 98 | 99 | 98 | 99 | 15,000 |
2004/04/13 | 96 | 97 | 96 | 96 | 10,000 |
2004/04/12 | 94 | 95 | 94 | 95 | 5,000 |
2004/04/09 | 95 | 100 | 94 | 95 | 17,000 |
2004/04/08 | 100 | 100 | 95 | 98 | 21,000 |
2004/04/07 | 99 | 100 | 99 | 100 | 27,000 |
2004/04/06 | 100 | 100 | 92 | 92 | 31,000 |
2004/04/05 | 100 | 100 | 99 | 99 | 19,000 |
2004/04/02 | 100 | 101 | 100 | 101 | 4,000 |
2004/04/01 | 100 | 101 | 100 | 101 | 15,000 |
2004/03/31 | 101 | 101 | 97 | 97 | 13,000 |
2004/03/30 | 97 | 98 | 95 | 95 | 22,000 |
2004/03/29 | 95 | 97 | 95 | 97 | 13,000 |
2004/03/26 | 97 | 97 | 92 | 95 | 9,000 |
2004/03/25 | 95 | 97 | 93 | 97 | 31,000 |
2004/03/24 | 93 | 95 | 92 | 95 | 9,000 |
2004/03/22 | 91 | 91 | 91 | 91 | 24,000 |
2004/03/19 | 91 | 91 | 91 | 91 | 3,000 |
2004/03/18 | 96 | 96 | 93 | 93 | 42,000 |
2004/03/17 | 97 | 97 | 93 | 94 | 8,000 |
2004/03/16 | 94 | 97 | 93 | 95 | 18,000 |
2004/03/15 | 104 | 104 | 95 | 100 | 18,000 |
2004/03/12 | 92 | 92 | 89 | 89 | 6,000 |
2004/03/11 | 99 | 99 | 95 | 97 | 32,000 |
2004/03/10 | 91 | 101 | 90 | 101 | 46,000 |
2004/03/09 | 85 | 90 | 85 | 88 | 62,000 |
2004/03/08 | 84 | 88 | 84 | 87 | 20,000 |
2004/03/05 | 82 | 84 | 82 | 84 | 14,000 |
2004/03/04 | 81 | 82 | 80 | 82 | 9,000 |
2004/03/03 | 81 | 81 | 81 | 81 | 1,000 |
2004/03/02 | 81 | 81 | 81 | 81 | 2,000 |
2004/03/01 | 80 | 80 | 80 | 80 | 1,000 |
2004/02/27 | 80 | 82 | 80 | 82 | 18,000 |
2004/02/25 | 83 | 83 | 83 | 83 | 3,000 |
2004/02/23 | 81 | 84 | 81 | 84 | 8,000 |
2004/02/20 | 81 | 81 | 81 | 81 | 1,000 |
2004/02/19 | 81 | 81 | 81 | 81 | 2,000 |
2004/02/18 | 80 | 82 | 80 | 82 | 10,000 |
2004/02/17 | 79 | 81 | 79 | 79 | 8,000 |
2004/02/16 | 80 | 80 | 79 | 79 | 9,000 |
2004/02/13 | 80 | 80 | 80 | 80 | 1,000 |
2004/02/12 | 78 | 80 | 78 | 79 | 5,000 |
2004/02/10 | 81 | 81 | 81 | 81 | 7,000 |
2004/02/09 | 82 | 82 | 82 | 82 | 6,000 |
2004/02/06 | 81 | 81 | 81 | 81 | 9,000 |
2004/02/03 | 81 | 81 | 81 | 81 | 14,000 |
2004/02/02 | 82 | 82 | 81 | 81 | 14,000 |
2004/01/30 | 82 | 82 | 82 | 82 | 5,000 |
2004/01/29 | 81 | 82 | 81 | 82 | 13,000 |
2004/01/28 | 83 | 83 | 82 | 82 | 13,000 |
2004/01/27 | 82 | 83 | 82 | 83 | 8,000 |
2004/01/26 | 82 | 82 | 82 | 82 | 2,000 |
2004/01/23 | 81 | 81 | 81 | 81 | 6,000 |
2004/01/22 | 81 | 81 | 81 | 81 | 4,000 |
2004/01/21 | 81 | 81 | 81 | 81 | 12,000 |
2004/01/20 | 82 | 82 | 81 | 81 | 7,000 |
2004/01/19 | 80 | 80 | 80 | 80 | 2,000 |
2004/01/16 | 82 | 82 | 82 | 82 | 1,000 |
2004/01/15 | 82 | 82 | 82 | 82 | 6,000 |
2004/01/14 | 81 | 82 | 81 | 82 | 5,000 |
2004/01/13 | 85 | 85 | 81 | 81 | 7,000 |
2004/01/09 | 77 | 84 | 77 | 80 | 42,000 |
2004/01/08 | 76 | 76 | 76 | 76 | 11,000 |
2004/01/07 | 76 | 77 | 76 | 77 | 2,000 |
2004/01/06 | 76 | 77 | 75 | 76 | 22,000 |