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 |
|---|---|---|---|---|---|
| 2008/12/29 | 39 | 42 | 38 | 40 | 17,000 |
| 2008/12/26 | 37 | 39 | 36 | 39 | 65,000 |
| 2008/12/25 | 36 | 39 | 35 | 39 | 17,000 |
| 2008/12/24 | 41 | 41 | 36 | 39 | 38,000 |
| 2008/12/22 | 43 | 43 | 40 | 43 | 41,000 |
| 2008/12/19 | 44 | 46 | 43 | 46 | 30,000 |
| 2008/12/18 | 50 | 50 | 43 | 50 | 50,000 |
| 2008/12/17 | 44 | 52 | 43 | 52 | 27,000 |
| 2008/12/16 | 52 | 53 | 50 | 53 | 8,000 |
| 2008/12/15 | 56 | 56 | 50 | 52 | 43,000 |
| 2008/12/12 | 59 | 59 | 59 | 59 | 3,000 |
| 2008/12/11 | 55 | 59 | 55 | 59 | 3,000 |
| 2008/12/09 | 60 | 60 | 60 | 60 | 4,000 |
| 2008/11/25 | 63 | 63 | 63 | 63 | 1,000 |
| 2008/11/21 | 60 | 63 | 60 | 63 | 3,000 |
| 2008/11/19 | 64 | 64 | 64 | 64 | 1,000 |
| 2008/11/17 | 57 | 62 | 57 | 62 | 2,000 |
| 2008/11/07 | 60 | 67 | 60 | 67 | 7,000 |
| 2008/10/31 | 63 | 70 | 63 | 70 | 6,000 |
| 2008/10/30 | 69 | 69 | 69 | 69 | 1,000 |
| 2008/10/29 | 69 | 69 | 65 | 65 | 6,000 |
| 2008/10/27 | 61 | 69 | 61 | 65 | 3,000 |
| 2008/10/24 | 61 | 61 | 61 | 61 | 1,000 |
| 2008/10/23 | 62 | 64 | 62 | 64 | 6,000 |
| 2008/10/20 | 75 | 75 | 75 | 75 | 1,000 |
| 2008/10/15 | 70 | 70 | 70 | 70 | 1,000 |
| 2008/10/14 | 66 | 66 | 66 | 66 | 1,000 |
| 2008/10/08 | 60 | 60 | 60 | 60 | 1,000 |
| 2008/10/03 | 65 | 69 | 65 | 69 | 4,000 |
| 2008/10/01 | 66 | 67 | 66 | 67 | 4,000 |
| 2008/09/30 | 68 | 68 | 66 | 66 | 7,000 |
| 2008/09/26 | 73 | 73 | 73 | 73 | 1,000 |
| 2008/09/25 | 75 | 75 | 72 | 72 | 6,000 |
| 2008/09/19 | 67 | 75 | 67 | 75 | 7,000 |
| 2008/09/16 | 68 | 75 | 55 | 75 | 23,000 |
| 2008/09/09 | 67 | 71 | 67 | 71 | 3,000 |
| 2008/09/08 | 72 | 72 | 71 | 71 | 2,000 |
| 2008/09/05 | 69 | 74 | 64 | 70 | 17,000 |
| 2008/09/04 | 66 | 66 | 66 | 66 | 1,000 |
| 2008/09/03 | 70 | 75 | 70 | 75 | 6,000 |
| 2008/09/01 | 74 | 74 | 73 | 73 | 20,000 |
| 2008/08/29 | 74 | 74 | 74 | 74 | 1,000 |
| 2008/08/27 | 80 | 80 | 74 | 75 | 10,000 |
| 2008/08/25 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/08/20 | 92 | 92 | 92 | 92 | 1,000 |
| 2008/08/14 | 84 | 88 | 84 | 88 | 7,000 |
| 2008/08/11 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/08/08 | 81 | 82 | 80 | 80 | 5,000 |
| 2008/08/05 | 87 | 87 | 87 | 87 | 1,000 |
| 2008/08/01 | 93 | 93 | 83 | 88 | 6,000 |
| 2008/07/28 | 91 | 91 | 85 | 85 | 3,000 |
| 2008/07/25 | 91 | 91 | 91 | 91 | 1,000 |
| 2008/07/18 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/07/17 | 85 | 87 | 82 | 85 | 23,000 |
| 2008/07/16 | 85 | 86 | 84 | 86 | 3,000 |
| 2008/07/15 | 85 | 92 | 85 | 92 | 5,000 |
| 2008/07/14 | 88 | 90 | 88 | 90 | 2,000 |
| 2008/07/11 | 97 | 97 | 92 | 92 | 9,000 |
| 2008/07/10 | 92 | 97 | 92 | 97 | 2,000 |
| 2008/07/09 | 92 | 92 | 92 | 92 | 1,000 |
| 2008/07/07 | 92 | 92 | 92 | 92 | 1,000 |
| 2008/07/02 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/07/01 | 94 | 94 | 94 | 94 | 5,000 |
| 2008/06/30 | 94 | 94 | 94 | 94 | 2,000 |
| 2008/06/27 | 94 | 94 | 91 | 94 | 6,000 |
| 2008/06/24 | 99 | 99 | 99 | 99 | 2,000 |
| 2008/06/20 | 99 | 99 | 99 | 99 | 3,000 |
| 2008/06/19 | 98 | 98 | 98 | 98 | 6,000 |
| 2008/06/18 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/06/17 | 97 | 97 | 97 | 97 | 2,000 |
| 2008/06/13 | 95 | 98 | 95 | 98 | 4,000 |
| 2008/06/12 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/06/11 | 96 | 96 | 93 | 96 | 12,000 |
| 2008/06/10 | 99 | 99 | 99 | 99 | 2,000 |
| 2008/06/09 | 96 | 98 | 96 | 98 | 4,000 |
| 2008/06/06 | 100 | 100 | 98 | 98 | 5,000 |
| 2008/06/04 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/06/03 | 100 | 102 | 100 | 102 | 6,000 |
| 2008/06/02 | 99 | 100 | 99 | 100 | 4,000 |
| 2008/05/30 | 96 | 97 | 96 | 96 | 17,000 |
| 2008/05/29 | 103 | 103 | 101 | 101 | 3,000 |
| 2008/05/27 | 103 | 103 | 103 | 103 | 3,000 |
| 2008/05/26 | 105 | 105 | 101 | 101 | 11,000 |
| 2008/05/23 | 106 | 107 | 101 | 106 | 18,000 |
| 2008/05/22 | 104 | 110 | 104 | 110 | 5,000 |
| 2008/05/21 | 107 | 107 | 105 | 107 | 11,000 |
| 2008/05/20 | 106 | 114 | 103 | 105 | 36,000 |
| 2008/05/19 | 99 | 109 | 99 | 101 | 38,000 |
| 2008/05/16 | 97 | 98 | 96 | 98 | 11,000 |
| 2008/05/15 | 100 | 103 | 97 | 97 | 14,000 |
| 2008/05/14 | 98 | 99 | 98 | 98 | 4,000 |
| 2008/05/13 | 97 | 97 | 96 | 96 | 7,000 |
| 2008/05/12 | 96 | 105 | 95 | 98 | 81,000 |
| 2008/05/09 | 97 | 97 | 96 | 96 | 6,000 |
| 2008/05/08 | 98 | 99 | 95 | 99 | 49,000 |
| 2008/05/07 | 106 | 106 | 97 | 97 | 121,000 |
| 2008/05/02 | 95 | 125 | 93 | 111 | 517,000 |
| 2008/05/01 | 95 | 95 | 95 | 95 | 2,000 |
| 2008/04/30 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/04/28 | 92 | 93 | 92 | 93 | 2,000 |
| 2008/04/25 | 90 | 100 | 90 | 92 | 33,000 |
| 2008/04/24 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/04/21 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/04/18 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/04/17 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/04/16 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/04/09 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/04/08 | 84 | 88 | 84 | 88 | 2,000 |
| 2008/04/07 | 83 | 83 | 83 | 83 | 1,000 |
| 2008/04/04 | 89 | 90 | 88 | 88 | 22,000 |
| 2008/04/03 | 87 | 87 | 78 | 84 | 139,000 |
| 2008/04/02 | 87 | 90 | 87 | 90 | 20,000 |
| 2008/04/01 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/03/31 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/03/27 | 81 | 81 | 81 | 81 | 2,000 |
| 2008/03/26 | 81 | 81 | 81 | 81 | 1,000 |
| 2008/03/25 | 83 | 83 | 83 | 83 | 1,000 |
| 2008/03/21 | 88 | 88 | 83 | 83 | 6,000 |
| 2008/03/19 | 83 | 87 | 79 | 81 | 6,000 |
| 2008/03/17 | 88 | 88 | 88 | 88 | 1,000 |
| 2008/03/12 | 85 | 87 | 85 | 86 | 9,000 |
| 2008/03/10 | 85 | 86 | 85 | 85 | 16,000 |
| 2008/03/06 | 90 | 90 | 85 | 85 | 6,000 |
| 2008/03/05 | 91 | 91 | 91 | 91 | 3,000 |
| 2008/03/04 | 92 | 92 | 92 | 92 | 17,000 |
| 2008/03/03 | 94 | 94 | 93 | 93 | 70,000 |
| 2008/02/29 | 94 | 94 | 94 | 94 | 8,000 |
| 2008/02/28 | 95 | 95 | 95 | 95 | 4,000 |
| 2008/02/27 | 95 | 95 | 95 | 95 | 3,000 |
| 2008/02/25 | 98 | 98 | 96 | 96 | 5,000 |
| 2008/02/20 | 96 | 98 | 96 | 98 | 6,000 |
| 2008/02/18 | 96 | 96 | 96 | 96 | 4,000 |
| 2008/02/14 | 96 | 98 | 96 | 98 | 11,000 |
| 2008/02/06 | 98 | 98 | 98 | 98 | 1,000 |
| 2008/02/04 | 96 | 96 | 96 | 96 | 8,000 |
| 2008/02/01 | 95 | 95 | 95 | 95 | 2,000 |
| 2008/01/31 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/01/30 | 97 | 97 | 96 | 96 | 4,000 |
| 2008/01/29 | 97 | 97 | 97 | 97 | 1,000 |
| 2008/01/28 | 97 | 97 | 97 | 97 | 1,000 |
| 2008/01/25 | 96 | 96 | 95 | 95 | 5,000 |
| 2008/01/24 | 93 | 93 | 93 | 93 | 1,000 |
| 2008/01/23 | 89 | 93 | 85 | 93 | 28,000 |
| 2008/01/22 | 97 | 97 | 97 | 97 | 2,000 |
| 2008/01/18 | 101 | 101 | 97 | 97 | 3,000 |
| 2008/01/17 | 89 | 89 | 89 | 89 | 15,000 |
| 2008/01/16 | 94 | 94 | 89 | 89 | 28,000 |
| 2008/01/15 | 94 | 94 | 94 | 94 | 37,000 |
| 2008/01/11 | 99 | 99 | 98 | 98 | 5,000 |
| 2008/01/09 | 99 | 99 | 98 | 98 | 26,000 |
| 2008/01/08 | 104 | 104 | 100 | 100 | 20,000 |
| 2008/01/07 | 106 | 106 | 106 | 106 | 2,000 |
| 2008/01/04 | 106 | 106 | 106 | 106 | 1,000 |