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 |
---|---|---|---|---|---|
2014/12/30 | 96 | 97 | 94 | 96 | 21,000 |
2014/12/29 | 98 | 98 | 97 | 98 | 8,000 |
2014/12/26 | 97 | 98 | 97 | 98 | 9,000 |
2014/12/25 | 97 | 98 | 95 | 97 | 26,000 |
2014/12/24 | 98 | 98 | 97 | 97 | 47,000 |
2014/12/22 | 98 | 99 | 98 | 98 | 9,000 |
2014/12/19 | 98 | 98 | 97 | 98 | 6,000 |
2014/12/18 | 98 | 99 | 97 | 97 | 11,000 |
2014/12/17 | 97 | 98 | 97 | 98 | 23,000 |
2014/12/16 | 99 | 99 | 97 | 98 | 12,000 |
2014/12/15 | 100 | 100 | 99 | 99 | 6,000 |
2014/12/12 | 101 | 102 | 100 | 100 | 17,000 |
2014/12/11 | 98 | 100 | 98 | 100 | 22,000 |
2014/12/10 | 100 | 101 | 99 | 100 | 35,000 |
2014/12/09 | 105 | 105 | 100 | 100 | 36,000 |
2014/12/08 | 105 | 105 | 104 | 104 | 25,000 |
2014/12/05 | 104 | 105 | 104 | 105 | 3,000 |
2014/12/04 | 106 | 106 | 103 | 103 | 30,000 |
2014/12/03 | 105 | 107 | 104 | 106 | 70,000 |
2014/12/02 | 103 | 104 | 103 | 104 | 46,000 |
2014/12/01 | 102 | 102 | 102 | 102 | 19,000 |
2014/11/28 | 101 | 102 | 100 | 102 | 52,000 |
2014/11/27 | 102 | 102 | 99 | 100 | 33,000 |
2014/11/26 | 99 | 102 | 99 | 102 | 39,000 |
2014/11/25 | 98 | 99 | 97 | 99 | 23,000 |
2014/11/21 | 99 | 99 | 98 | 99 | 14,000 |
2014/11/20 | 99 | 99 | 99 | 99 | 7,000 |
2014/11/19 | 99 | 99 | 98 | 98 | 15,000 |
2014/11/18 | 99 | 100 | 98 | 99 | 24,000 |
2014/11/17 | 101 | 101 | 99 | 99 | 18,000 |
2014/11/14 | 102 | 102 | 100 | 101 | 8,000 |
2014/11/13 | 103 | 103 | 101 | 102 | 19,000 |
2014/11/12 | 100 | 107 | 99 | 103 | 104,000 |
2014/11/11 | 101 | 101 | 99 | 99 | 12,000 |
2014/11/10 | 100 | 100 | 100 | 100 | 8,000 |
2014/11/07 | 102 | 102 | 101 | 101 | 21,000 |
2014/11/06 | 101 | 103 | 100 | 102 | 35,000 |
2014/11/05 | 101 | 101 | 98 | 100 | 54,000 |
2014/11/04 | 103 | 105 | 103 | 104 | 49,000 |
2014/10/31 | 100 | 100 | 99 | 100 | 7,000 |
2014/10/30 | 98 | 100 | 98 | 98 | 25,000 |
2014/10/29 | 100 | 100 | 99 | 99 | 21,000 |
2014/10/27 | 100 | 101 | 99 | 101 | 4,000 |
2014/10/24 | 100 | 101 | 98 | 100 | 18,000 |
2014/10/23 | 100 | 101 | 99 | 100 | 20,000 |
2014/10/22 | 101 | 102 | 99 | 99 | 14,000 |
2014/10/21 | 102 | 102 | 100 | 100 | 4,000 |
2014/10/20 | 99 | 102 | 98 | 101 | 12,000 |
2014/10/17 | 96 | 98 | 94 | 98 | 39,000 |
2014/10/16 | 95 | 97 | 95 | 95 | 21,000 |
2014/10/15 | 97 | 99 | 96 | 99 | 13,000 |
2014/10/14 | 100 | 101 | 98 | 98 | 25,000 |
2014/10/10 | 102 | 111 | 100 | 101 | 102,000 |
2014/10/09 | 110 | 111 | 106 | 106 | 29,000 |
2014/10/08 | 110 | 110 | 110 | 110 | 1,000 |
2014/10/07 | 110 | 112 | 110 | 112 | 5,000 |
2014/10/06 | 109 | 111 | 106 | 111 | 39,000 |
2014/10/03 | 109 | 111 | 109 | 111 | 4,000 |
2014/10/02 | 109 | 112 | 105 | 112 | 31,000 |
2014/10/01 | 116 | 116 | 112 | 112 | 31,000 |
2014/09/30 | 109 | 120 | 107 | 118 | 317,000 |
2014/09/29 | 109 | 109 | 107 | 107 | 19,000 |
2014/09/26 | 110 | 110 | 106 | 107 | 19,000 |
2014/09/25 | 106 | 110 | 106 | 110 | 38,000 |
2014/09/24 | 105 | 109 | 103 | 109 | 26,000 |
2014/09/19 | 107 | 107 | 106 | 107 | 20,000 |
2014/09/18 | 109 | 109 | 107 | 108 | 28,000 |
2014/09/17 | 109 | 113 | 109 | 110 | 15,000 |
2014/09/16 | 111 | 111 | 108 | 111 | 8,000 |
2014/09/12 | 111 | 113 | 110 | 111 | 14,000 |
2014/09/11 | 111 | 113 | 110 | 110 | 26,000 |
2014/09/10 | 112 | 112 | 109 | 110 | 44,000 |
2014/09/09 | 114 | 114 | 108 | 114 | 98,000 |
2014/09/08 | 115 | 115 | 113 | 114 | 15,000 |
2014/09/05 | 116 | 116 | 114 | 115 | 33,000 |
2014/09/04 | 117 | 119 | 116 | 116 | 51,000 |
2014/09/03 | 118 | 120 | 115 | 118 | 188,000 |
2014/09/02 | 113 | 125 | 113 | 117 | 476,000 |
2014/09/01 | 112 | 114 | 112 | 113 | 24,000 |
2014/08/29 | 114 | 115 | 112 | 114 | 24,000 |
2014/08/28 | 117 | 117 | 112 | 115 | 121,000 |
2014/08/27 | 105 | 115 | 103 | 115 | 220,000 |
2014/08/26 | 103 | 105 | 103 | 105 | 21,000 |
2014/08/25 | 102 | 102 | 100 | 102 | 22,000 |
2014/08/22 | 103 | 103 | 101 | 102 | 23,000 |
2014/08/21 | 106 | 106 | 101 | 104 | 61,000 |
2014/08/20 | 108 | 108 | 105 | 107 | 24,000 |
2014/08/19 | 106 | 108 | 105 | 108 | 9,000 |
2014/08/18 | 108 | 108 | 106 | 107 | 15,000 |
2014/08/15 | 109 | 109 | 107 | 108 | 35,000 |
2014/08/14 | 107 | 107 | 104 | 106 | 7,000 |
2014/08/13 | 105 | 108 | 103 | 104 | 41,000 |
2014/08/12 | 107 | 110 | 106 | 108 | 37,000 |
2014/08/11 | 103 | 111 | 102 | 109 | 116,000 |
2014/08/08 | 108 | 108 | 97 | 99 | 146,000 |
2014/08/07 | 109 | 111 | 106 | 109 | 79,000 |
2014/08/06 | 112 | 113 | 108 | 109 | 138,000 |
2014/08/05 | 118 | 126 | 115 | 115 | 321,000 |
2014/08/04 | 117 | 122 | 113 | 119 | 208,000 |
2014/08/01 | 114 | 117 | 110 | 112 | 271,000 |
2014/07/31 | 122 | 122 | 116 | 119 | 200,000 |
2014/07/30 | 128 | 128 | 120 | 122 | 289,000 |
2014/07/29 | 139 | 139 | 128 | 129 | 428,000 |
2014/07/28 | 128 | 148 | 128 | 132 | 1,791,000 |
2014/07/25 | 121 | 156 | 120 | 124 | 3,839,000 |
2014/07/24 | 117 | 122 | 113 | 118 | 221,000 |
2014/07/23 | 121 | 121 | 113 | 117 | 352,000 |
2014/07/22 | 126 | 136 | 120 | 123 | 921,000 |
2014/07/18 | 113 | 155 | 110 | 134 | 6,040,000 |
2014/07/17 | 104 | 114 | 104 | 108 | 171,000 |
2014/07/16 | 104 | 116 | 100 | 105 | 384,000 |
2014/07/15 | 118 | 123 | 101 | 105 | 957,000 |
2014/07/14 | 96 | 117 | 95 | 113 | 1,279,000 |
2014/07/11 | 95 | 95 | 90 | 91 | 212,000 |
2014/07/10 | 104 | 106 | 95 | 95 | 346,000 |
2014/07/09 | 106 | 120 | 101 | 107 | 1,973,000 |
2014/07/08 | 92 | 120 | 91 | 120 | 1,943,000 |
2014/07/07 | 93 | 94 | 88 | 90 | 138,000 |
2014/07/04 | 91 | 94 | 88 | 89 | 334,000 |
2014/07/03 | 83 | 106 | 83 | 96 | 1,545,000 |
2014/07/02 | 78 | 81 | 78 | 81 | 16,000 |
2014/07/01 | 77 | 78 | 77 | 78 | 4,000 |
2014/06/30 | 75 | 78 | 75 | 77 | 19,000 |
2014/06/27 | 75 | 77 | 75 | 77 | 32,000 |
2014/06/26 | 78 | 79 | 78 | 79 | 9,000 |
2014/06/25 | 80 | 80 | 78 | 79 | 4,000 |
2014/06/24 | 79 | 80 | 79 | 80 | 7,000 |
2014/06/23 | 78 | 78 | 78 | 78 | 3,000 |
2014/06/20 | 78 | 78 | 78 | 78 | 3,000 |
2014/06/19 | 80 | 80 | 78 | 78 | 2,000 |
2014/06/18 | 78 | 79 | 78 | 78 | 7,000 |
2014/06/17 | 78 | 78 | 77 | 77 | 6,000 |
2014/06/16 | 78 | 78 | 78 | 78 | 25,000 |
2014/06/13 | 79 | 79 | 79 | 79 | 10,000 |
2014/06/12 | 80 | 81 | 80 | 81 | 3,000 |
2014/06/11 | 81 | 81 | 79 | 81 | 22,000 |
2014/06/10 | 84 | 84 | 80 | 81 | 30,000 |
2014/06/09 | 83 | 85 | 83 | 85 | 28,000 |
2014/06/06 | 77 | 82 | 77 | 81 | 14,000 |
2014/06/05 | 78 | 80 | 78 | 78 | 12,000 |
2014/06/04 | 77 | 77 | 77 | 77 | 3,000 |
2014/06/03 | 76 | 77 | 76 | 77 | 6,000 |
2014/06/02 | 75 | 75 | 75 | 75 | 2,000 |
2014/05/30 | 74 | 75 | 74 | 74 | 4,000 |
2014/05/29 | 72 | 75 | 72 | 74 | 16,000 |
2014/05/28 | 73 | 73 | 73 | 73 | 2,000 |
2014/05/27 | 72 | 73 | 71 | 73 | 4,000 |
2014/05/26 | 72 | 72 | 72 | 72 | 3,000 |
2014/05/23 | 69 | 71 | 69 | 71 | 4,000 |
2014/05/22 | 68 | 68 | 68 | 68 | 7,000 |
2014/05/21 | 67 | 68 | 67 | 68 | 9,000 |
2014/05/20 | 71 | 71 | 65 | 68 | 63,000 |
2014/05/19 | 76 | 76 | 69 | 71 | 36,000 |
2014/05/13 | 75 | 77 | 75 | 76 | 17,000 |
2014/05/12 | 80 | 80 | 76 | 77 | 25,000 |
2014/05/09 | 77 | 77 | 77 | 77 | 74,000 |
2014/05/08 | 78 | 78 | 77 | 77 | 8,000 |
2014/05/07 | 78 | 78 | 78 | 78 | 4,000 |
2014/05/02 | 77 | 78 | 77 | 78 | 6,000 |
2014/05/01 | 78 | 78 | 76 | 78 | 42,000 |
2014/04/30 | 80 | 80 | 80 | 80 | 23,000 |
2014/04/28 | 81 | 81 | 79 | 80 | 15,000 |
2014/04/25 | 81 | 82 | 81 | 81 | 35,000 |
2014/04/24 | 81 | 81 | 81 | 81 | 1,000 |
2014/04/23 | 82 | 82 | 82 | 82 | 24,000 |
2014/04/22 | 81 | 81 | 81 | 81 | 4,000 |
2014/04/18 | 82 | 83 | 80 | 81 | 24,000 |
2014/04/17 | 82 | 85 | 80 | 81 | 10,000 |
2014/04/16 | 80 | 82 | 80 | 82 | 14,000 |
2014/04/14 | 79 | 81 | 79 | 81 | 2,000 |
2014/04/11 | 81 | 81 | 81 | 81 | 2,000 |
2014/04/10 | 82 | 82 | 82 | 82 | 2,000 |
2014/04/09 | 81 | 81 | 81 | 81 | 3,000 |
2014/04/04 | 85 | 85 | 85 | 85 | 13,000 |
2014/04/03 | 84 | 84 | 84 | 84 | 3,000 |
2014/04/02 | 83 | 83 | 83 | 83 | 3,000 |
2014/04/01 | 82 | 82 | 81 | 82 | 8,000 |
2014/03/31 | 83 | 83 | 82 | 82 | 2,000 |
2014/03/28 | 82 | 82 | 82 | 82 | 2,000 |
2014/03/27 | 80 | 83 | 80 | 83 | 11,000 |
2014/03/26 | 79 | 80 | 79 | 80 | 4,000 |
2014/03/25 | 83 | 83 | 80 | 81 | 21,000 |
2014/03/24 | 83 | 83 | 83 | 83 | 2,000 |
2014/03/20 | 84 | 84 | 83 | 83 | 8,000 |
2014/03/19 | 86 | 86 | 84 | 84 | 17,000 |
2014/03/18 | 87 | 87 | 87 | 87 | 2,000 |
2014/03/17 | 84 | 89 | 84 | 88 | 9,000 |
2014/03/14 | 87 | 87 | 84 | 84 | 3,000 |
2014/03/13 | 87 | 87 | 87 | 87 | 1,000 |
2014/03/12 | 86 | 89 | 86 | 89 | 5,000 |
2014/03/11 | 87 | 90 | 87 | 88 | 8,000 |
2014/03/10 | 86 | 86 | 86 | 86 | 2,000 |
2014/03/07 | 86 | 86 | 86 | 86 | 1,000 |
2014/03/06 | 85 | 86 | 85 | 86 | 3,000 |
2014/03/05 | 85 | 85 | 85 | 85 | 1,000 |
2014/03/04 | 84 | 84 | 84 | 84 | 5,000 |
2014/03/03 | 84 | 84 | 84 | 84 | 1,000 |
2014/02/28 | 84 | 86 | 84 | 85 | 12,000 |
2014/02/27 | 84 | 84 | 84 | 84 | 5,000 |
2014/02/25 | 89 | 89 | 85 | 86 | 10,000 |
2014/02/24 | 84 | 84 | 84 | 84 | 3,000 |
2014/02/21 | 85 | 85 | 85 | 85 | 2,000 |
2014/02/20 | 86 | 87 | 85 | 85 | 11,000 |
2014/02/19 | 86 | 86 | 86 | 86 | 1,000 |
2014/02/18 | 84 | 85 | 84 | 85 | 9,000 |
2014/02/17 | 83 | 84 | 82 | 84 | 12,000 |
2014/02/14 | 88 | 88 | 83 | 85 | 26,000 |
2014/02/13 | 88 | 88 | 88 | 88 | 3,000 |
2014/02/12 | 90 | 90 | 87 | 88 | 21,000 |
2014/02/10 | 89 | 91 | 89 | 90 | 18,000 |
2014/02/07 | 87 | 88 | 86 | 87 | 17,000 |
2014/02/06 | 86 | 86 | 83 | 86 | 17,000 |
2014/02/05 | 88 | 88 | 83 | 85 | 20,000 |
2014/02/04 | 84 | 86 | 83 | 83 | 68,000 |
2014/02/03 | 94 | 95 | 92 | 95 | 20,000 |
2014/01/31 | 102 | 103 | 97 | 97 | 46,000 |
2014/01/30 | 97 | 103 | 95 | 102 | 203,000 |
2014/01/29 | 95 | 101 | 95 | 98 | 40,000 |
2014/01/28 | 92 | 95 | 92 | 95 | 6,000 |
2014/01/27 | 91 | 98 | 91 | 93 | 33,000 |
2014/01/24 | 94 | 94 | 93 | 94 | 11,000 |
2014/01/23 | 100 | 100 | 96 | 96 | 49,000 |
2014/01/22 | 100 | 101 | 99 | 100 | 17,000 |
2014/01/21 | 103 | 103 | 100 | 100 | 23,000 |
2014/01/20 | 102 | 102 | 99 | 100 | 74,000 |
2014/01/17 | 101 | 103 | 101 | 102 | 54,000 |
2014/01/16 | 104 | 104 | 101 | 101 | 29,000 |
2014/01/15 | 103 | 103 | 101 | 103 | 39,000 |
2014/01/14 | 103 | 106 | 102 | 103 | 120,000 |
2014/01/10 | 97 | 104 | 96 | 103 | 211,000 |
2014/01/09 | 93 | 98 | 93 | 98 | 86,000 |
2014/01/08 | 92 | 94 | 92 | 93 | 25,000 |
2014/01/07 | 92 | 92 | 91 | 91 | 8,000 |
2014/01/06 | 89 | 91 | 89 | 91 | 18,000 |