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 |
---|---|---|---|---|---|
2012/12/28 | 72 | 77 | 72 | 77 | 90,000 |
2012/12/27 | 71 | 72 | 70 | 71 | 40,000 |
2012/12/26 | 70 | 71 | 70 | 71 | 32,000 |
2012/12/25 | 70 | 72 | 68 | 70 | 46,000 |
2012/12/21 | 73 | 74 | 70 | 70 | 32,000 |
2012/12/20 | 73 | 74 | 72 | 73 | 26,000 |
2012/12/19 | 75 | 75 | 72 | 73 | 40,000 |
2012/12/18 | 76 | 78 | 73 | 74 | 157,000 |
2012/12/17 | 68 | 72 | 67 | 72 | 76,000 |
2012/12/14 | 65 | 69 | 65 | 66 | 90,000 |
2012/12/13 | 68 | 68 | 65 | 66 | 72,000 |
2012/12/12 | 65 | 69 | 64 | 69 | 134,000 |
2012/12/11 | 61 | 64 | 60 | 64 | 75,000 |
2012/12/10 | 63 | 65 | 61 | 62 | 66,000 |
2012/12/07 | 59 | 64 | 59 | 63 | 214,000 |
2012/12/06 | 58 | 58 | 58 | 58 | 17,000 |
2012/12/05 | 55 | 58 | 55 | 58 | 50,000 |
2012/12/04 | 56 | 57 | 56 | 57 | 10,000 |
2012/12/03 | 55 | 56 | 55 | 56 | 28,000 |
2012/11/30 | 54 | 55 | 53 | 55 | 31,000 |
2012/11/29 | 54 | 54 | 54 | 54 | 21,000 |
2012/11/28 | 56 | 56 | 54 | 55 | 22,000 |
2012/11/27 | 55 | 56 | 55 | 56 | 29,000 |
2012/11/26 | 56 | 57 | 55 | 56 | 59,000 |
2012/11/22 | 56 | 57 | 55 | 56 | 51,000 |
2012/11/21 | 56 | 56 | 55 | 56 | 29,000 |
2012/11/20 | 56 | 56 | 55 | 55 | 23,000 |
2012/11/19 | 56 | 56 | 55 | 55 | 29,000 |
2012/11/16 | 52 | 55 | 52 | 55 | 22,000 |
2012/11/15 | 52 | 52 | 49 | 52 | 44,000 |
2012/11/14 | 51 | 53 | 51 | 52 | 27,000 |
2012/11/13 | 55 | 55 | 51 | 52 | 41,000 |
2012/11/12 | 56 | 59 | 54 | 56 | 113,000 |
2012/11/09 | 55 | 56 | 55 | 56 | 21,000 |
2012/11/08 | 55 | 56 | 54 | 56 | 28,000 |
2012/11/07 | 58 | 58 | 55 | 56 | 58,000 |
2012/11/06 | 50 | 59 | 50 | 56 | 375,000 |
2012/11/05 | 49 | 50 | 49 | 49 | 22,000 |
2012/11/02 | 48 | 50 | 48 | 49 | 43,000 |
2012/11/01 | 47 | 53 | 47 | 48 | 198,000 |
2012/10/31 | 48 | 48 | 46 | 47 | 19,000 |
2012/10/30 | 48 | 48 | 48 | 48 | 4,000 |
2012/10/29 | 47 | 48 | 47 | 48 | 11,000 |
2012/10/26 | 49 | 49 | 49 | 49 | 5,000 |
2012/10/25 | 50 | 50 | 48 | 49 | 20,000 |
2012/10/24 | 49 | 49 | 49 | 49 | 1,000 |
2012/10/23 | 48 | 49 | 48 | 49 | 16,000 |
2012/10/22 | 48 | 49 | 47 | 48 | 12,000 |
2012/10/19 | 47 | 49 | 47 | 48 | 11,000 |
2012/10/18 | 47 | 49 | 47 | 48 | 24,000 |
2012/10/17 | 47 | 47 | 47 | 47 | 7,000 |
2012/10/16 | 46 | 46 | 45 | 46 | 15,000 |
2012/10/15 | 46 | 46 | 45 | 46 | 6,000 |
2012/10/12 | 46 | 47 | 46 | 46 | 20,000 |
2012/10/11 | 47 | 48 | 47 | 47 | 8,000 |
2012/10/10 | 48 | 49 | 47 | 47 | 39,000 |
2012/10/09 | 48 | 49 | 48 | 48 | 9,000 |
2012/10/05 | 49 | 50 | 49 | 50 | 35,000 |
2012/10/04 | 50 | 50 | 50 | 50 | 9,000 |
2012/10/03 | 50 | 51 | 50 | 50 | 7,000 |
2012/10/02 | 50 | 50 | 50 | 50 | 11,000 |
2012/10/01 | 52 | 52 | 52 | 52 | 3,000 |
2012/09/28 | 51 | 51 | 51 | 51 | 10,000 |
2012/09/27 | 52 | 52 | 51 | 51 | 2,000 |
2012/09/26 | 50 | 52 | 50 | 51 | 8,000 |
2012/09/25 | 51 | 51 | 51 | 51 | 6,000 |
2012/09/24 | 51 | 51 | 50 | 51 | 4,000 |
2012/09/21 | 51 | 51 | 51 | 51 | 5,000 |
2012/09/20 | 52 | 53 | 52 | 52 | 14,000 |
2012/09/19 | 53 | 53 | 51 | 52 | 19,000 |
2012/09/18 | 54 | 55 | 52 | 53 | 51,000 |
2012/09/14 | 50 | 54 | 50 | 54 | 55,000 |
2012/09/13 | 50 | 51 | 49 | 51 | 11,000 |
2012/09/12 | 48 | 51 | 48 | 50 | 48,000 |
2012/09/11 | 48 | 48 | 47 | 47 | 13,000 |
2012/09/10 | 49 | 49 | 49 | 49 | 6,000 |
2012/09/07 | 49 | 50 | 48 | 48 | 20,000 |
2012/09/06 | 51 | 51 | 48 | 49 | 46,000 |
2012/09/05 | 52 | 52 | 51 | 51 | 21,000 |
2012/08/31 | 53 | 53 | 52 | 53 | 5,000 |
2012/08/30 | 51 | 54 | 51 | 53 | 16,000 |
2012/08/29 | 52 | 52 | 52 | 52 | 1,000 |
2012/08/28 | 54 | 54 | 51 | 52 | 73,000 |
2012/08/27 | 56 | 56 | 53 | 54 | 33,000 |
2012/08/24 | 54 | 56 | 54 | 56 | 147,000 |
2012/08/23 | 55 | 56 | 54 | 56 | 17,000 |
2012/08/22 | 56 | 56 | 54 | 55 | 51,000 |
2012/08/21 | 56 | 57 | 55 | 57 | 26,000 |
2012/08/20 | 56 | 57 | 56 | 57 | 7,000 |
2012/08/17 | 55 | 57 | 55 | 56 | 14,000 |
2012/08/16 | 57 | 57 | 57 | 57 | 1,000 |
2012/08/10 | 57 | 57 | 57 | 57 | 1,000 |
2012/08/08 | 55 | 57 | 55 | 57 | 5,000 |
2012/08/07 | 55 | 57 | 54 | 57 | 8,000 |
2012/08/06 | 57 | 57 | 53 | 55 | 14,000 |
2012/08/03 | 58 | 58 | 56 | 56 | 5,000 |
2012/08/02 | 58 | 58 | 58 | 58 | 1,000 |
2012/07/31 | 57 | 58 | 57 | 58 | 6,000 |
2012/07/30 | 59 | 59 | 59 | 59 | 2,000 |
2012/07/27 | 59 | 59 | 59 | 59 | 1,000 |
2012/07/26 | 58 | 58 | 58 | 58 | 3,000 |
2012/07/25 | 57 | 58 | 56 | 58 | 15,000 |
2012/07/24 | 58 | 58 | 57 | 57 | 27,000 |
2012/07/23 | 59 | 59 | 58 | 58 | 19,000 |
2012/07/20 | 60 | 60 | 60 | 60 | 6,000 |
2012/07/19 | 60 | 61 | 60 | 60 | 11,000 |
2012/07/18 | 64 | 64 | 59 | 59 | 23,000 |
2012/07/17 | 65 | 65 | 65 | 65 | 1,000 |
2012/07/13 | 64 | 64 | 64 | 64 | 3,000 |
2012/07/12 | 65 | 65 | 64 | 64 | 10,000 |
2012/07/11 | 65 | 65 | 64 | 64 | 2,000 |
2012/07/10 | 66 | 66 | 66 | 66 | 3,000 |
2012/07/09 | 64 | 66 | 64 | 65 | 22,000 |
2012/07/06 | 67 | 67 | 67 | 67 | 2,000 |
2012/07/05 | 67 | 67 | 66 | 67 | 5,000 |
2012/07/04 | 69 | 69 | 68 | 68 | 12,000 |
2012/07/03 | 70 | 70 | 69 | 69 | 2,000 |
2012/07/02 | 68 | 69 | 68 | 68 | 6,000 |
2012/06/29 | 65 | 67 | 65 | 67 | 29,000 |
2012/06/28 | 70 | 70 | 68 | 68 | 3,000 |
2012/06/27 | 69 | 69 | 68 | 69 | 3,000 |
2012/06/26 | 67 | 68 | 67 | 68 | 10,000 |
2012/06/25 | 68 | 68 | 68 | 68 | 6,000 |
2012/06/22 | 68 | 72 | 67 | 68 | 36,000 |
2012/06/21 | 64 | 67 | 64 | 67 | 29,000 |
2012/06/20 | 60 | 63 | 60 | 63 | 18,000 |
2012/06/19 | 62 | 62 | 61 | 62 | 3,000 |
2012/06/18 | 58 | 62 | 58 | 62 | 42,000 |
2012/06/15 | 63 | 63 | 63 | 63 | 3,000 |
2012/06/14 | 61 | 64 | 61 | 64 | 12,000 |
2012/06/13 | 64 | 64 | 64 | 64 | 1,000 |
2012/06/12 | 64 | 64 | 62 | 63 | 10,000 |
2012/06/11 | 64 | 64 | 64 | 64 | 2,000 |
2012/06/08 | 65 | 65 | 62 | 64 | 6,000 |
2012/06/07 | 65 | 66 | 65 | 66 | 3,000 |
2012/06/06 | 61 | 64 | 61 | 64 | 10,000 |
2012/06/05 | 60 | 61 | 60 | 61 | 3,000 |
2012/06/01 | 63 | 63 | 58 | 62 | 14,000 |
2012/05/31 | 65 | 65 | 60 | 62 | 10,000 |
2012/05/28 | 67 | 67 | 67 | 67 | 1,000 |
2012/05/25 | 69 | 69 | 66 | 66 | 7,000 |
2012/05/24 | 70 | 70 | 67 | 67 | 6,000 |
2012/05/22 | 67 | 70 | 64 | 70 | 16,000 |
2012/05/21 | 66 | 66 | 62 | 66 | 18,000 |
2012/05/18 | 71 | 71 | 71 | 71 | 1,000 |
2012/05/17 | 64 | 69 | 64 | 69 | 14,000 |
2012/05/16 | 70 | 70 | 62 | 68 | 16,000 |
2012/05/15 | 65 | 73 | 62 | 73 | 32,000 |
2012/05/14 | 72 | 74 | 68 | 73 | 48,000 |
2012/05/11 | 75 | 77 | 72 | 77 | 10,000 |
2012/05/10 | 73 | 81 | 73 | 76 | 16,000 |
2012/05/09 | 75 | 75 | 72 | 73 | 18,000 |
2012/05/08 | 76 | 76 | 73 | 76 | 48,000 |
2012/05/07 | 79 | 79 | 78 | 78 | 53,000 |
2012/05/02 | 85 | 85 | 82 | 83 | 87,000 |
2012/05/01 | 87 | 90 | 86 | 86 | 70,000 |
2012/04/27 | 90 | 90 | 84 | 85 | 124,000 |
2012/04/26 | 88 | 93 | 87 | 90 | 167,000 |
2012/04/25 | 83 | 87 | 83 | 85 | 31,000 |
2012/04/24 | 83 | 83 | 82 | 82 | 15,000 |
2012/04/23 | 84 | 84 | 83 | 83 | 37,000 |
2012/04/20 | 84 | 85 | 82 | 84 | 57,000 |
2012/04/19 | 86 | 86 | 83 | 85 | 57,000 |
2012/04/18 | 88 | 88 | 86 | 86 | 35,000 |
2012/04/17 | 89 | 94 | 86 | 87 | 145,000 |
2012/04/16 | 94 | 94 | 87 | 89 | 129,000 |
2012/04/13 | 93 | 96 | 92 | 94 | 263,000 |
2012/04/12 | 91 | 98 | 89 | 98 | 506,000 |
2012/04/11 | 84 | 91 | 84 | 90 | 183,000 |
2012/04/10 | 89 | 93 | 84 | 84 | 349,000 |
2012/04/09 | 81 | 90 | 80 | 88 | 106,000 |
2012/04/06 | 82 | 82 | 80 | 82 | 31,000 |
2012/04/05 | 80 | 82 | 80 | 81 | 36,000 |
2012/04/04 | 80 | 81 | 80 | 80 | 30,000 |
2012/04/03 | 83 | 83 | 80 | 80 | 43,000 |
2012/04/02 | 85 | 85 | 83 | 84 | 57,000 |
2012/03/30 | 81 | 86 | 81 | 85 | 193,000 |
2012/03/29 | 82 | 82 | 80 | 81 | 15,000 |
2012/03/28 | 79 | 83 | 78 | 82 | 110,000 |
2012/03/27 | 78 | 80 | 76 | 79 | 38,000 |
2012/03/26 | 77 | 82 | 77 | 77 | 100,000 |
2012/03/23 | 77 | 81 | 75 | 76 | 68,000 |
2012/03/22 | 78 | 79 | 76 | 77 | 34,000 |
2012/03/21 | 78 | 81 | 78 | 78 | 55,000 |
2012/03/19 | 80 | 80 | 78 | 79 | 32,000 |
2012/03/16 | 81 | 81 | 79 | 80 | 36,000 |
2012/03/15 | 85 | 85 | 80 | 81 | 96,000 |
2012/03/14 | 86 | 87 | 84 | 85 | 137,000 |
2012/03/13 | 81 | 88 | 81 | 86 | 222,000 |
2012/03/12 | 82 | 82 | 79 | 79 | 84,000 |
2012/03/09 | 91 | 92 | 82 | 82 | 306,000 |
2012/03/08 | 78 | 89 | 74 | 86 | 581,000 |
2012/03/07 | 80 | 80 | 77 | 78 | 176,000 |
2012/03/06 | 73 | 84 | 72 | 82 | 571,000 |
2012/03/05 | 75 | 77 | 72 | 73 | 235,000 |
2012/03/02 | 79 | 84 | 73 | 75 | 238,000 |
2012/03/01 | 85 | 85 | 76 | 80 | 141,000 |
2012/02/29 | 88 | 90 | 84 | 84 | 86,000 |
2012/02/28 | 95 | 97 | 83 | 86 | 383,000 |
2012/02/27 | 93 | 95 | 86 | 90 | 447,000 |
2012/02/24 | 99 | 108 | 89 | 97 | 1,324,000 |
2012/02/23 | 79 | 105 | 78 | 105 | 4,319,000 |
2012/02/22 | 62 | 78 | 62 | 75 | 649,000 |
2012/02/21 | 63 | 64 | 61 | 63 | 40,000 |
2012/02/20 | 60 | 64 | 60 | 62 | 70,000 |
2012/02/17 | 59 | 62 | 59 | 59 | 98,000 |
2012/02/16 | 57 | 58 | 57 | 58 | 6,000 |
2012/02/15 | 56 | 57 | 56 | 57 | 33,000 |
2012/02/14 | 57 | 58 | 57 | 57 | 32,000 |
2012/02/13 | 58 | 58 | 57 | 58 | 13,000 |
2012/02/10 | 59 | 59 | 58 | 58 | 7,000 |
2012/02/09 | 61 | 61 | 59 | 61 | 9,000 |
2012/02/08 | 58 | 61 | 58 | 60 | 15,000 |
2012/02/07 | 59 | 60 | 59 | 60 | 28,000 |
2012/02/06 | 57 | 59 | 57 | 59 | 8,000 |
2012/02/03 | 58 | 58 | 57 | 57 | 16,000 |
2012/02/02 | 59 | 59 | 58 | 59 | 25,000 |
2012/02/01 | 57 | 59 | 57 | 59 | 18,000 |
2012/01/31 | 57 | 58 | 57 | 58 | 6,000 |
2012/01/30 | 57 | 58 | 56 | 58 | 7,000 |
2012/01/27 | 57 | 58 | 57 | 58 | 17,000 |
2012/01/26 | 58 | 58 | 56 | 56 | 39,000 |
2012/01/25 | 58 | 58 | 58 | 58 | 12,000 |
2012/01/24 | 58 | 63 | 58 | 58 | 58,000 |
2012/01/23 | 57 | 58 | 56 | 58 | 35,000 |
2012/01/20 | 59 | 61 | 57 | 58 | 75,000 |
2012/01/19 | 61 | 61 | 55 | 58 | 140,000 |
2012/01/18 | 54 | 62 | 54 | 62 | 159,000 |
2012/01/17 | 53 | 53 | 53 | 53 | 8,000 |
2012/01/16 | 53 | 53 | 53 | 53 | 13,000 |
2012/01/13 | 53 | 54 | 53 | 54 | 8,000 |
2012/01/12 | 54 | 55 | 52 | 53 | 39,000 |
2012/01/11 | 54 | 55 | 54 | 54 | 27,000 |
2012/01/10 | 54 | 55 | 54 | 54 | 23,000 |
2012/01/06 | 54 | 55 | 53 | 53 | 22,000 |
2012/01/05 | 53 | 54 | 53 | 54 | 9,000 |
2012/01/04 | 52 | 53 | 52 | 53 | 3,000 |