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 |
|---|---|---|---|---|---|
| 2006/12/29 | 134 | 134 | 130 | 130 | 31,000 |
| 2006/12/28 | 133 | 136 | 133 | 136 | 5,000 |
| 2006/12/27 | 135 | 138 | 135 | 138 | 6,000 |
| 2006/12/26 | 133 | 135 | 133 | 135 | 2,000 |
| 2006/12/25 | 138 | 138 | 138 | 138 | 11,000 |
| 2006/12/22 | 133 | 138 | 132 | 138 | 25,000 |
| 2006/12/21 | 136 | 136 | 136 | 136 | 2,000 |
| 2006/12/20 | 135 | 135 | 135 | 135 | 2,000 |
| 2006/12/19 | 135 | 149 | 135 | 140 | 12,000 |
| 2006/12/18 | 136 | 136 | 136 | 136 | 2,000 |
| 2006/12/14 | 132 | 135 | 132 | 135 | 5,000 |
| 2006/12/12 | 135 | 135 | 135 | 135 | 1,000 |
| 2006/12/11 | 135 | 135 | 134 | 135 | 6,000 |
| 2006/12/08 | 134 | 134 | 134 | 134 | 1,000 |
| 2006/12/07 | 131 | 134 | 131 | 133 | 4,000 |
| 2006/12/06 | 136 | 136 | 131 | 135 | 28,000 |
| 2006/12/05 | 131 | 135 | 131 | 135 | 12,000 |
| 2006/12/04 | 142 | 142 | 137 | 137 | 6,000 |
| 2006/12/01 | 136 | 140 | 136 | 137 | 7,000 |
| 2006/11/29 | 133 | 134 | 133 | 134 | 10,000 |
| 2006/11/28 | 133 | 133 | 133 | 133 | 2,000 |
| 2006/11/27 | 133 | 133 | 133 | 133 | 3,000 |
| 2006/11/24 | 129 | 138 | 128 | 138 | 6,000 |
| 2006/11/22 | 129 | 130 | 129 | 130 | 10,000 |
| 2006/11/21 | 131 | 131 | 131 | 131 | 1,000 |
| 2006/11/17 | 134 | 134 | 132 | 132 | 26,000 |
| 2006/11/16 | 134 | 134 | 132 | 132 | 5,000 |
| 2006/11/15 | 133 | 133 | 132 | 133 | 7,000 |
| 2006/11/14 | 129 | 132 | 125 | 132 | 11,000 |
| 2006/11/13 | 132 | 133 | 132 | 132 | 7,000 |
| 2006/11/10 | 133 | 133 | 131 | 131 | 10,000 |
| 2006/11/09 | 133 | 134 | 133 | 134 | 4,000 |
| 2006/11/08 | 141 | 141 | 127 | 132 | 26,000 |
| 2006/11/07 | 135 | 144 | 134 | 137 | 40,000 |
| 2006/11/06 | 130 | 165 | 130 | 142 | 174,000 |
| 2006/11/02 | 136 | 136 | 136 | 136 | 3,000 |
| 2006/11/01 | 138 | 138 | 138 | 138 | 1,000 |
| 2006/10/31 | 137 | 137 | 137 | 137 | 2,000 |
| 2006/10/30 | 140 | 140 | 133 | 133 | 26,000 |
| 2006/10/27 | 143 | 143 | 141 | 141 | 3,000 |
| 2006/10/26 | 142 | 142 | 140 | 140 | 17,000 |
| 2006/10/25 | 145 | 145 | 142 | 142 | 8,000 |
| 2006/10/24 | 144 | 147 | 142 | 143 | 7,000 |
| 2006/10/23 | 144 | 148 | 141 | 141 | 52,000 |
| 2006/10/20 | 144 | 144 | 144 | 144 | 1,000 |
| 2006/10/19 | 142 | 144 | 138 | 143 | 49,000 |
| 2006/10/18 | 147 | 147 | 147 | 147 | 1,000 |
| 2006/10/17 | 148 | 148 | 142 | 142 | 33,000 |
| 2006/10/16 | 140 | 142 | 140 | 142 | 10,000 |
| 2006/10/13 | 140 | 140 | 138 | 140 | 5,000 |
| 2006/10/12 | 138 | 140 | 138 | 140 | 5,000 |
| 2006/10/11 | 144 | 144 | 140 | 140 | 6,000 |
| 2006/10/10 | 146 | 146 | 146 | 146 | 4,000 |
| 2006/10/06 | 149 | 149 | 149 | 149 | 1,000 |
| 2006/10/05 | 147 | 147 | 147 | 147 | 4,000 |
| 2006/10/04 | 148 | 148 | 148 | 148 | 1,000 |
| 2006/10/03 | 151 | 151 | 151 | 151 | 9,000 |
| 2006/10/02 | 151 | 151 | 151 | 151 | 1,000 |
| 2006/09/29 | 150 | 150 | 150 | 150 | 8,000 |
| 2006/09/28 | 151 | 151 | 151 | 151 | 3,000 |
| 2006/09/26 | 154 | 154 | 150 | 150 | 6,000 |
| 2006/09/25 | 150 | 151 | 149 | 149 | 12,000 |
| 2006/09/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/09/21 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/09/20 | 156 | 156 | 155 | 155 | 2,000 |
| 2006/09/14 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/09/13 | 159 | 164 | 159 | 164 | 4,000 |
| 2006/09/12 | 155 | 155 | 155 | 155 | 3,000 |
| 2006/09/08 | 154 | 163 | 154 | 160 | 11,000 |
| 2006/09/07 | 157 | 157 | 156 | 156 | 4,000 |
| 2006/09/06 | 157 | 157 | 157 | 157 | 82,000 |
| 2006/09/05 | 154 | 156 | 154 | 156 | 4,000 |
| 2006/09/04 | 154 | 156 | 154 | 156 | 2,000 |
| 2006/09/01 | 152 | 152 | 152 | 152 | 1,000 |
| 2006/08/31 | 155 | 159 | 152 | 159 | 33,000 |
| 2006/08/30 | 153 | 153 | 151 | 151 | 11,000 |
| 2006/08/29 | 151 | 151 | 151 | 151 | 1,000 |
| 2006/08/28 | 153 | 153 | 153 | 153 | 2,000 |
| 2006/08/23 | 157 | 163 | 157 | 163 | 7,000 |
| 2006/08/22 | 157 | 158 | 157 | 158 | 14,000 |
| 2006/08/18 | 160 | 164 | 160 | 160 | 5,000 |
| 2006/08/17 | 166 | 169 | 165 | 165 | 20,000 |
| 2006/08/16 | 159 | 159 | 159 | 159 | 1,000 |
| 2006/08/15 | 155 | 157 | 155 | 157 | 3,000 |
| 2006/08/11 | 158 | 158 | 155 | 155 | 11,000 |
| 2006/08/10 | 155 | 157 | 155 | 157 | 2,000 |
| 2006/08/09 | 169 | 169 | 152 | 152 | 62,000 |
| 2006/08/08 | 148 | 148 | 148 | 148 | 9,000 |
| 2006/08/07 | 155 | 155 | 149 | 149 | 3,000 |
| 2006/08/04 | 151 | 151 | 151 | 151 | 1,000 |
| 2006/08/03 | 153 | 153 | 151 | 151 | 6,000 |
| 2006/08/02 | 150 | 150 | 148 | 150 | 4,000 |
| 2006/07/28 | 145 | 151 | 145 | 151 | 5,000 |
| 2006/07/27 | 150 | 150 | 148 | 150 | 4,000 |
| 2006/07/26 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/07/25 | 149 | 149 | 147 | 147 | 2,000 |
| 2006/07/24 | 150 | 150 | 146 | 146 | 3,000 |
| 2006/07/21 | 151 | 151 | 150 | 150 | 3,000 |
| 2006/07/20 | 149 | 152 | 149 | 152 | 5,000 |
| 2006/07/19 | 146 | 150 | 146 | 150 | 4,000 |
| 2006/07/18 | 158 | 158 | 146 | 146 | 9,000 |
| 2006/07/14 | 155 | 158 | 153 | 158 | 5,000 |
| 2006/07/13 | 156 | 156 | 155 | 155 | 7,000 |
| 2006/07/12 | 161 | 161 | 160 | 160 | 14,000 |
| 2006/07/11 | 161 | 166 | 161 | 166 | 4,000 |
| 2006/07/10 | 162 | 169 | 160 | 161 | 17,000 |
| 2006/07/07 | 162 | 162 | 162 | 162 | 10,000 |
| 2006/07/06 | 160 | 160 | 160 | 160 | 2,000 |
| 2006/07/05 | 165 | 165 | 161 | 161 | 6,000 |
| 2006/07/04 | 169 | 169 | 165 | 165 | 7,000 |
| 2006/07/03 | 166 | 167 | 165 | 165 | 5,000 |
| 2006/06/30 | 163 | 164 | 163 | 164 | 13,000 |
| 2006/06/29 | 160 | 170 | 160 | 168 | 9,000 |
| 2006/06/28 | 157 | 164 | 157 | 164 | 6,000 |
| 2006/06/27 | 157 | 166 | 157 | 164 | 19,000 |
| 2006/06/26 | 157 | 157 | 157 | 157 | 1,000 |
| 2006/06/23 | 160 | 161 | 157 | 157 | 6,000 |
| 2006/06/22 | 161 | 161 | 161 | 161 | 2,000 |
| 2006/06/21 | 161 | 161 | 160 | 160 | 4,000 |
| 2006/06/20 | 161 | 169 | 161 | 169 | 4,000 |
| 2006/06/19 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/06/16 | 159 | 160 | 158 | 160 | 13,000 |
| 2006/06/15 | 154 | 156 | 154 | 156 | 7,000 |
| 2006/06/14 | 152 | 156 | 150 | 156 | 15,000 |
| 2006/06/13 | 155 | 155 | 151 | 151 | 2,000 |
| 2006/06/12 | 152 | 153 | 152 | 152 | 4,000 |
| 2006/06/09 | 162 | 164 | 149 | 150 | 31,000 |
| 2006/06/08 | 153 | 153 | 143 | 144 | 65,000 |
| 2006/06/07 | 157 | 160 | 157 | 160 | 5,000 |
| 2006/06/06 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/06/05 | 158 | 168 | 158 | 160 | 14,000 |
| 2006/06/02 | 175 | 175 | 161 | 163 | 16,000 |
| 2006/06/01 | 173 | 173 | 171 | 171 | 6,000 |
| 2006/05/31 | 176 | 180 | 172 | 174 | 8,000 |
| 2006/05/30 | 178 | 179 | 178 | 179 | 3,000 |
| 2006/05/29 | 178 | 191 | 176 | 188 | 38,000 |
| 2006/05/26 | 177 | 185 | 173 | 183 | 18,000 |
| 2006/05/25 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/05/24 | 174 | 174 | 174 | 174 | 1,000 |
| 2006/05/23 | 174 | 178 | 174 | 178 | 9,000 |
| 2006/05/22 | 184 | 185 | 178 | 184 | 20,000 |
| 2006/05/19 | 183 | 183 | 178 | 178 | 4,000 |
| 2006/05/18 | 166 | 188 | 165 | 186 | 49,000 |
| 2006/05/17 | 174 | 182 | 170 | 182 | 12,000 |
| 2006/05/16 | 177 | 177 | 174 | 174 | 3,000 |
| 2006/05/15 | 179 | 179 | 177 | 177 | 7,000 |
| 2006/05/12 | 182 | 190 | 179 | 179 | 9,000 |
| 2006/05/11 | 181 | 181 | 179 | 179 | 9,000 |
| 2006/05/10 | 186 | 186 | 186 | 186 | 3,000 |
| 2006/05/09 | 185 | 189 | 175 | 189 | 22,000 |
| 2006/05/08 | 186 | 186 | 181 | 185 | 8,000 |
| 2006/05/02 | 181 | 186 | 181 | 186 | 3,000 |
| 2006/05/01 | 178 | 186 | 178 | 178 | 12,000 |
| 2006/04/28 | 181 | 181 | 174 | 174 | 42,000 |
| 2006/04/27 | 180 | 187 | 178 | 187 | 9,000 |
| 2006/04/26 | 184 | 184 | 184 | 184 | 1,000 |
| 2006/04/25 | 183 | 183 | 183 | 183 | 2,000 |
| 2006/04/24 | 187 | 190 | 175 | 190 | 81,000 |
| 2006/04/21 | 185 | 195 | 181 | 187 | 99,000 |
| 2006/04/20 | 184 | 190 | 184 | 190 | 12,000 |
| 2006/04/19 | 191 | 191 | 189 | 189 | 21,000 |
| 2006/04/18 | 189 | 192 | 181 | 192 | 36,000 |
| 2006/04/17 | 189 | 196 | 181 | 190 | 124,000 |
| 2006/04/14 | 190 | 190 | 181 | 181 | 49,000 |
| 2006/04/13 | 180 | 194 | 178 | 193 | 450,000 |
| 2006/04/12 | 171 | 204 | 171 | 185 | 626,000 |
| 2006/04/11 | 170 | 170 | 170 | 170 | 2,000 |
| 2006/04/10 | 178 | 179 | 178 | 179 | 3,000 |
| 2006/04/05 | 175 | 175 | 175 | 175 | 16,000 |
| 2006/04/04 | 178 | 178 | 174 | 174 | 9,000 |
| 2006/04/03 | 179 | 179 | 179 | 179 | 3,000 |
| 2006/03/31 | 180 | 180 | 180 | 180 | 1,000 |
| 2006/03/30 | 174 | 182 | 174 | 179 | 17,000 |
| 2006/03/29 | 174 | 174 | 171 | 173 | 7,000 |
| 2006/03/28 | 177 | 177 | 171 | 176 | 89,000 |
| 2006/03/27 | 179 | 179 | 179 | 179 | 9,000 |
| 2006/03/24 | 173 | 180 | 173 | 180 | 12,000 |
| 2006/03/23 | 175 | 175 | 175 | 175 | 2,000 |
| 2006/03/22 | 175 | 175 | 175 | 175 | 1,000 |
| 2006/03/20 | 172 | 175 | 172 | 175 | 41,000 |
| 2006/03/17 | 176 | 176 | 171 | 171 | 7,000 |
| 2006/03/16 | 176 | 176 | 176 | 176 | 3,000 |
| 2006/03/15 | 175 | 176 | 175 | 176 | 3,000 |
| 2006/03/14 | 171 | 171 | 170 | 170 | 9,000 |
| 2006/03/13 | 173 | 179 | 173 | 176 | 17,000 |
| 2006/03/10 | 172 | 172 | 172 | 172 | 50,000 |
| 2006/03/07 | 170 | 170 | 168 | 168 | 91,000 |
| 2006/03/06 | 173 | 173 | 170 | 170 | 4,000 |
| 2006/03/02 | 178 | 188 | 174 | 188 | 42,000 |
| 2006/03/01 | 180 | 186 | 170 | 183 | 52,000 |
| 2006/02/28 | 171 | 192 | 171 | 190 | 168,000 |
| 2006/02/27 | 169 | 170 | 169 | 170 | 5,000 |
| 2006/02/24 | 160 | 171 | 160 | 170 | 18,000 |
| 2006/02/23 | 159 | 159 | 155 | 155 | 9,000 |
| 2006/02/22 | 149 | 155 | 149 | 154 | 15,000 |
| 2006/02/21 | 139 | 155 | 139 | 149 | 29,000 |
| 2006/02/20 | 144 | 149 | 141 | 149 | 13,000 |
| 2006/02/17 | 169 | 173 | 164 | 164 | 11,000 |
| 2006/02/16 | 174 | 174 | 168 | 169 | 18,000 |
| 2006/02/15 | 170 | 170 | 170 | 170 | 8,000 |
| 2006/02/14 | 170 | 170 | 155 | 156 | 37,000 |
| 2006/02/13 | 173 | 173 | 168 | 168 | 20,000 |
| 2006/02/10 | 176 | 177 | 170 | 174 | 26,000 |
| 2006/02/09 | 178 | 178 | 177 | 177 | 2,000 |
| 2006/02/08 | 181 | 181 | 178 | 178 | 15,000 |
| 2006/02/07 | 181 | 181 | 181 | 181 | 2,000 |
| 2006/02/06 | 177 | 182 | 177 | 182 | 2,000 |
| 2006/02/03 | 179 | 179 | 179 | 179 | 20,000 |
| 2006/02/02 | 178 | 180 | 178 | 180 | 8,000 |
| 2006/02/01 | 179 | 180 | 179 | 180 | 8,000 |
| 2006/01/31 | 180 | 180 | 177 | 179 | 24,000 |
| 2006/01/30 | 180 | 182 | 180 | 181 | 28,000 |
| 2006/01/27 | 176 | 181 | 176 | 180 | 31,000 |
| 2006/01/26 | 181 | 181 | 176 | 176 | 24,000 |
| 2006/01/25 | 179 | 179 | 176 | 178 | 12,000 |
| 2006/01/24 | 174 | 174 | 174 | 174 | 2,000 |
| 2006/01/23 | 170 | 178 | 170 | 173 | 51,000 |
| 2006/01/20 | 186 | 186 | 180 | 180 | 8,000 |
| 2006/01/19 | 166 | 184 | 166 | 181 | 43,000 |
| 2006/01/18 | 187 | 187 | 161 | 165 | 81,000 |
| 2006/01/17 | 188 | 190 | 187 | 187 | 39,000 |
| 2006/01/16 | 191 | 192 | 190 | 191 | 41,000 |
| 2006/01/13 | 186 | 190 | 186 | 190 | 33,000 |
| 2006/01/12 | 191 | 193 | 189 | 189 | 11,000 |
| 2006/01/11 | 190 | 191 | 187 | 187 | 12,000 |
| 2006/01/10 | 190 | 191 | 189 | 191 | 22,000 |
| 2006/01/06 | 189 | 190 | 188 | 189 | 29,000 |
| 2006/01/05 | 187 | 187 | 186 | 187 | 16,000 |
| 2006/01/04 | 182 | 185 | 182 | 184 | 18,000 |