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 |
---|---|---|---|---|---|
2015/12/30 | 114 | 114 | 111 | 112 | 63,200 |
2015/12/29 | 112 | 114 | 112 | 113 | 23,500 |
2015/12/28 | 111 | 114 | 109 | 112 | 21,300 |
2015/12/25 | 106 | 110 | 105 | 110 | 84,700 |
2015/12/24 | 112 | 112 | 106 | 106 | 66,700 |
2015/12/22 | 111 | 113 | 110 | 110 | 29,100 |
2015/12/21 | 112 | 114 | 111 | 111 | 53,000 |
2015/12/18 | 115 | 116 | 113 | 113 | 64,400 |
2015/12/17 | 113 | 116 | 112 | 115 | 75,100 |
2015/12/16 | 113 | 114 | 111 | 113 | 209,600 |
2015/12/15 | 115 | 126 | 112 | 114 | 1,849,000 |
2015/12/14 | 109 | 111 | 108 | 111 | 45,600 |
2015/12/11 | 110 | 111 | 109 | 111 | 22,500 |
2015/12/10 | 112 | 112 | 109 | 109 | 116,200 |
2015/12/09 | 115 | 116 | 112 | 113 | 141,300 |
2015/12/08 | 119 | 119 | 115 | 117 | 81,200 |
2015/12/07 | 119 | 120 | 117 | 118 | 97,200 |
2015/12/04 | 117 | 122 | 113 | 119 | 677,500 |
2015/12/03 | 115 | 123 | 113 | 116 | 731,700 |
2015/12/02 | 111 | 117 | 111 | 116 | 506,700 |
2015/12/01 | 113 | 113 | 111 | 111 | 26,400 |
2015/11/30 | 111 | 113 | 111 | 113 | 38,300 |
2015/11/27 | 112 | 113 | 111 | 112 | 50,600 |
2015/11/26 | 112 | 113 | 112 | 112 | 32,200 |
2015/11/25 | 113 | 113 | 111 | 112 | 37,500 |
2015/11/24 | 108 | 113 | 108 | 113 | 75,600 |
2015/11/20 | 110 | 110 | 107 | 109 | 11,700 |
2015/11/19 | 109 | 111 | 108 | 109 | 13,000 |
2015/11/18 | 109 | 110 | 108 | 109 | 36,400 |
2015/11/17 | 109 | 109 | 107 | 107 | 41,500 |
2015/11/16 | 110 | 110 | 107 | 108 | 70,200 |
2015/11/13 | 111 | 112 | 108 | 111 | 70,000 |
2015/11/12 | 111 | 114 | 111 | 111 | 69,500 |
2015/11/11 | 110 | 115 | 110 | 111 | 150,400 |
2015/11/10 | 109 | 111 | 106 | 111 | 122,200 |
2015/11/09 | 112 | 112 | 108 | 109 | 103,800 |
2015/11/06 | 111 | 114 | 109 | 111 | 136,300 |
2015/11/05 | 114 | 121 | 109 | 111 | 489,700 |
2015/11/04 | 121 | 134 | 111 | 112 | 2,126,300 |
2015/11/02 | 122 | 126 | 116 | 117 | 406,000 |
2015/10/30 | 111 | 130 | 109 | 124 | 1,521,000 |
2015/10/29 | 115 | 115 | 109 | 112 | 212,000 |
2015/10/28 | 108 | 120 | 108 | 114 | 1,407,000 |
2015/10/27 | 99 | 126 | 99 | 111 | 4,375,000 |
2015/10/26 | 99 | 99 | 98 | 98 | 48,000 |
2015/10/23 | 96 | 98 | 96 | 98 | 22,000 |
2015/10/22 | 96 | 96 | 96 | 96 | 1,000 |
2015/10/21 | 97 | 98 | 97 | 97 | 11,000 |
2015/10/20 | 96 | 96 | 95 | 96 | 93,000 |
2015/10/19 | 98 | 98 | 97 | 97 | 32,000 |
2015/10/16 | 101 | 101 | 98 | 99 | 48,000 |
2015/10/15 | 100 | 100 | 100 | 100 | 5,000 |
2015/10/14 | 102 | 102 | 100 | 100 | 10,000 |
2015/10/13 | 102 | 102 | 102 | 102 | 12,000 |
2015/10/09 | 101 | 102 | 101 | 102 | 8,000 |
2015/10/08 | 101 | 101 | 100 | 100 | 15,000 |
2015/10/07 | 99 | 100 | 98 | 100 | 29,000 |
2015/10/06 | 98 | 99 | 97 | 98 | 23,000 |
2015/10/05 | 98 | 99 | 96 | 97 | 23,000 |
2015/10/02 | 96 | 96 | 94 | 96 | 5,000 |
2015/10/01 | 95 | 98 | 93 | 95 | 37,000 |
2015/09/30 | 98 | 98 | 98 | 98 | 3,000 |
2015/09/29 | 96 | 96 | 96 | 96 | 6,000 |
2015/09/28 | 96 | 99 | 96 | 99 | 5,000 |
2015/09/25 | 99 | 99 | 96 | 98 | 9,000 |
2015/09/24 | 98 | 98 | 97 | 97 | 5,000 |
2015/09/17 | 99 | 101 | 99 | 101 | 7,000 |
2015/09/15 | 102 | 102 | 101 | 102 | 3,000 |
2015/09/14 | 102 | 103 | 100 | 101 | 19,000 |
2015/09/11 | 99 | 102 | 99 | 102 | 14,000 |
2015/09/10 | 98 | 100 | 98 | 99 | 4,000 |
2015/09/09 | 99 | 100 | 98 | 100 | 13,000 |
2015/09/08 | 97 | 97 | 97 | 97 | 1,000 |
2015/09/07 | 97 | 98 | 95 | 97 | 14,000 |
2015/09/04 | 102 | 104 | 95 | 97 | 38,000 |
2015/09/03 | 106 | 106 | 101 | 103 | 26,000 |
2015/09/02 | 102 | 105 | 102 | 104 | 10,000 |
2015/09/01 | 102 | 110 | 102 | 102 | 168,000 |
2015/08/31 | 105 | 105 | 100 | 102 | 59,000 |
2015/08/28 | 101 | 105 | 101 | 104 | 77,000 |
2015/08/27 | 98 | 103 | 98 | 101 | 95,000 |
2015/08/26 | 93 | 97 | 93 | 95 | 65,000 |
2015/08/25 | 94 | 97 | 83 | 88 | 199,000 |
2015/08/24 | 109 | 110 | 96 | 99 | 213,000 |
2015/08/21 | 117 | 118 | 114 | 114 | 97,000 |
2015/08/20 | 121 | 123 | 116 | 120 | 150,000 |
2015/08/19 | 117 | 124 | 116 | 121 | 175,000 |
2015/08/18 | 116 | 117 | 116 | 116 | 29,000 |
2015/08/17 | 116 | 117 | 115 | 116 | 9,000 |
2015/08/14 | 117 | 117 | 115 | 115 | 23,000 |
2015/08/13 | 118 | 119 | 116 | 116 | 48,000 |
2015/08/12 | 120 | 122 | 118 | 118 | 40,000 |
2015/08/11 | 119 | 122 | 119 | 119 | 26,000 |
2015/08/10 | 122 | 124 | 118 | 119 | 54,000 |
2015/08/07 | 125 | 126 | 120 | 123 | 103,000 |
2015/08/06 | 122 | 127 | 121 | 127 | 158,000 |
2015/08/05 | 119 | 123 | 119 | 120 | 49,000 |
2015/08/04 | 117 | 119 | 117 | 118 | 12,000 |
2015/08/03 | 117 | 118 | 116 | 118 | 23,000 |
2015/07/31 | 117 | 118 | 116 | 117 | 10,000 |
2015/07/30 | 120 | 120 | 118 | 118 | 12,000 |
2015/07/29 | 120 | 120 | 119 | 119 | 9,000 |
2015/07/28 | 122 | 122 | 118 | 121 | 10,000 |
2015/07/27 | 120 | 123 | 120 | 123 | 12,000 |
2015/07/24 | 121 | 122 | 121 | 122 | 23,000 |
2015/07/23 | 121 | 122 | 120 | 121 | 24,000 |
2015/07/22 | 120 | 121 | 120 | 120 | 16,000 |
2015/07/21 | 121 | 123 | 121 | 122 | 26,000 |
2015/07/17 | 119 | 121 | 119 | 119 | 22,000 |
2015/07/16 | 119 | 120 | 118 | 120 | 28,000 |
2015/07/15 | 119 | 120 | 118 | 120 | 25,000 |
2015/07/14 | 117 | 118 | 116 | 117 | 68,000 |
2015/07/13 | 113 | 115 | 113 | 115 | 58,000 |
2015/07/10 | 115 | 115 | 109 | 112 | 165,000 |
2015/07/09 | 115 | 115 | 107 | 114 | 198,000 |
2015/07/08 | 121 | 121 | 119 | 119 | 54,000 |
2015/07/07 | 121 | 123 | 121 | 122 | 40,000 |
2015/07/06 | 121 | 123 | 119 | 121 | 75,000 |
2015/07/03 | 124 | 124 | 122 | 124 | 35,000 |
2015/07/02 | 126 | 128 | 125 | 125 | 63,000 |
2015/07/01 | 122 | 125 | 122 | 125 | 56,000 |
2015/06/30 | 120 | 122 | 119 | 122 | 120,000 |
2015/06/29 | 121 | 123 | 117 | 120 | 331,000 |
2015/06/26 | 133 | 133 | 129 | 130 | 117,000 |
2015/06/25 | 135 | 136 | 133 | 133 | 148,000 |
2015/06/24 | 134 | 135 | 131 | 134 | 174,000 |
2015/06/23 | 136 | 140 | 132 | 133 | 730,000 |
2015/06/22 | 130 | 134 | 130 | 132 | 257,000 |
2015/06/19 | 127 | 130 | 127 | 130 | 110,000 |
2015/06/18 | 130 | 130 | 126 | 127 | 142,000 |
2015/06/17 | 128 | 134 | 128 | 130 | 532,000 |
2015/06/16 | 126 | 128 | 125 | 128 | 57,000 |
2015/06/15 | 126 | 127 | 125 | 126 | 56,000 |
2015/06/12 | 127 | 127 | 125 | 126 | 44,000 |
2015/06/11 | 124 | 126 | 123 | 125 | 43,000 |
2015/06/10 | 123 | 125 | 123 | 124 | 86,000 |
2015/06/09 | 126 | 126 | 123 | 123 | 132,000 |
2015/06/08 | 126 | 128 | 125 | 126 | 54,000 |
2015/06/05 | 128 | 128 | 126 | 126 | 99,000 |
2015/06/04 | 130 | 131 | 128 | 129 | 188,000 |
2015/06/03 | 128 | 130 | 127 | 129 | 147,000 |
2015/06/02 | 129 | 129 | 128 | 129 | 89,000 |
2015/06/01 | 129 | 132 | 126 | 129 | 248,000 |
2015/05/29 | 128 | 129 | 126 | 126 | 148,000 |
2015/05/28 | 128 | 129 | 125 | 129 | 363,000 |
2015/05/27 | 139 | 141 | 126 | 126 | 1,236,000 |
2015/05/26 | 127 | 151 | 122 | 134 | 7,532,000 |
2015/05/25 | 122 | 127 | 120 | 123 | 322,000 |
2015/05/22 | 116 | 122 | 116 | 121 | 107,000 |
2015/05/21 | 120 | 120 | 117 | 117 | 37,000 |
2015/05/20 | 119 | 119 | 118 | 119 | 49,000 |
2015/05/19 | 116 | 119 | 116 | 118 | 61,000 |
2015/05/18 | 115 | 116 | 114 | 115 | 44,000 |
2015/05/15 | 118 | 118 | 115 | 116 | 58,000 |
2015/05/14 | 117 | 118 | 116 | 118 | 30,000 |
2015/05/13 | 120 | 120 | 116 | 117 | 188,000 |
2015/05/12 | 114 | 128 | 114 | 118 | 933,000 |
2015/05/11 | 113 | 114 | 113 | 114 | 10,000 |
2015/05/08 | 112 | 114 | 112 | 114 | 24,000 |
2015/05/07 | 112 | 113 | 111 | 112 | 46,000 |
2015/05/01 | 114 | 114 | 111 | 112 | 44,000 |
2015/04/30 | 114 | 114 | 113 | 114 | 52,000 |
2015/04/28 | 118 | 118 | 114 | 115 | 116,000 |
2015/04/27 | 119 | 119 | 117 | 118 | 46,000 |
2015/04/24 | 119 | 120 | 117 | 119 | 99,000 |
2015/04/23 | 121 | 121 | 118 | 118 | 158,000 |
2015/04/22 | 120 | 124 | 119 | 120 | 164,000 |
2015/04/21 | 118 | 122 | 116 | 120 | 243,000 |
2015/04/20 | 116 | 119 | 116 | 119 | 38,000 |
2015/04/17 | 118 | 118 | 116 | 118 | 112,000 |
2015/04/16 | 119 | 121 | 118 | 118 | 165,000 |
2015/04/15 | 117 | 127 | 116 | 118 | 963,000 |
2015/04/14 | 118 | 118 | 116 | 117 | 119,000 |
2015/04/13 | 117 | 118 | 116 | 118 | 50,000 |
2015/04/10 | 117 | 118 | 116 | 117 | 123,000 |
2015/04/09 | 120 | 120 | 117 | 118 | 148,000 |
2015/04/08 | 122 | 122 | 117 | 120 | 321,000 |
2015/04/07 | 118 | 135 | 118 | 120 | 2,328,000 |
2015/04/06 | 118 | 118 | 115 | 118 | 145,000 |
2015/04/03 | 113 | 118 | 113 | 117 | 260,000 |
2015/04/02 | 110 | 116 | 110 | 113 | 220,000 |
2015/04/01 | 110 | 110 | 109 | 110 | 32,000 |
2015/03/31 | 109 | 109 | 107 | 109 | 67,000 |
2015/03/30 | 109 | 110 | 108 | 110 | 61,000 |
2015/03/27 | 112 | 112 | 109 | 109 | 98,000 |
2015/03/26 | 114 | 120 | 112 | 112 | 570,000 |
2015/03/25 | 114 | 115 | 113 | 114 | 149,000 |
2015/03/24 | 114 | 114 | 113 | 113 | 91,000 |
2015/03/23 | 113 | 118 | 112 | 114 | 228,000 |
2015/03/20 | 115 | 115 | 112 | 113 | 126,000 |
2015/03/19 | 116 | 116 | 114 | 115 | 69,000 |
2015/03/18 | 118 | 118 | 114 | 115 | 84,000 |
2015/03/17 | 115 | 121 | 112 | 117 | 339,000 |
2015/03/16 | 117 | 118 | 111 | 114 | 293,000 |
2015/03/13 | 119 | 120 | 117 | 118 | 396,000 |
2015/03/12 | 120 | 131 | 118 | 119 | 1,174,000 |
2015/03/11 | 119 | 122 | 115 | 117 | 1,129,000 |
2015/03/10 | 114 | 150 | 114 | 124 | 10,953,000 |
2015/03/09 | 113 | 113 | 111 | 113 | 64,000 |
2015/03/06 | 119 | 120 | 111 | 113 | 387,000 |
2015/03/05 | 118 | 121 | 117 | 118 | 151,000 |
2015/03/04 | 116 | 123 | 114 | 117 | 477,000 |
2015/03/03 | 119 | 124 | 117 | 119 | 186,000 |
2015/03/02 | 120 | 120 | 117 | 119 | 64,000 |
2015/02/27 | 124 | 125 | 117 | 119 | 353,000 |
2015/02/26 | 123 | 124 | 120 | 124 | 321,000 |
2015/02/25 | 125 | 126 | 122 | 122 | 351,000 |
2015/02/24 | 130 | 130 | 120 | 127 | 506,000 |
2015/02/23 | 148 | 164 | 126 | 129 | 2,583,000 |
2015/02/20 | 107 | 156 | 107 | 156 | 4,485,000 |
2015/02/19 | 106 | 106 | 105 | 106 | 15,000 |
2015/02/18 | 106 | 106 | 105 | 105 | 3,000 |
2015/02/17 | 105 | 105 | 105 | 105 | 1,000 |
2015/02/16 | 102 | 104 | 102 | 104 | 2,000 |
2015/02/13 | 104 | 104 | 102 | 103 | 5,000 |
2015/02/12 | 104 | 104 | 103 | 104 | 13,000 |
2015/02/10 | 104 | 104 | 103 | 103 | 3,000 |
2015/02/09 | 103 | 105 | 102 | 104 | 43,000 |
2015/02/06 | 101 | 103 | 101 | 103 | 12,000 |
2015/02/05 | 103 | 104 | 102 | 102 | 30,000 |
2015/02/04 | 105 | 105 | 102 | 105 | 31,000 |
2015/02/03 | 106 | 107 | 104 | 104 | 20,000 |
2015/02/02 | 108 | 108 | 106 | 106 | 34,000 |
2015/01/30 | 107 | 108 | 106 | 108 | 37,000 |
2015/01/29 | 106 | 107 | 105 | 107 | 27,000 |
2015/01/28 | 108 | 109 | 107 | 107 | 43,000 |
2015/01/27 | 109 | 110 | 108 | 110 | 92,000 |
2015/01/26 | 104 | 111 | 103 | 108 | 232,000 |
2015/01/23 | 101 | 103 | 101 | 103 | 48,000 |
2015/01/22 | 101 | 103 | 101 | 101 | 53,000 |
2015/01/21 | 99 | 100 | 98 | 100 | 34,000 |
2015/01/20 | 98 | 99 | 98 | 99 | 28,000 |
2015/01/19 | 97 | 98 | 97 | 98 | 18,000 |
2015/01/16 | 97 | 97 | 97 | 97 | 21,000 |
2015/01/15 | 97 | 98 | 97 | 97 | 9,000 |
2015/01/14 | 99 | 99 | 99 | 99 | 1,000 |
2015/01/13 | 99 | 99 | 98 | 98 | 3,000 |
2015/01/09 | 98 | 99 | 97 | 99 | 15,000 |
2015/01/08 | 98 | 98 | 97 | 98 | 8,000 |
2015/01/07 | 97 | 97 | 96 | 97 | 7,000 |
2015/01/06 | 96 | 97 | 96 | 97 | 7,000 |
2015/01/05 | 98 | 98 | 96 | 97 | 18,000 |