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 |
---|---|---|---|---|---|
2016/12/30 | 99 | 101 | 99 | 100 | 33,600 |
2016/12/29 | 100 | 101 | 99 | 99 | 71,200 |
2016/12/28 | 100 | 101 | 99 | 101 | 17,600 |
2016/12/27 | 100 | 101 | 99 | 100 | 81,500 |
2016/12/26 | 100 | 101 | 100 | 101 | 72,200 |
2016/12/22 | 103 | 103 | 100 | 100 | 177,700 |
2016/12/21 | 101 | 107 | 100 | 103 | 460,300 |
2016/12/20 | 100 | 100 | 99 | 100 | 55,500 |
2016/12/19 | 101 | 101 | 100 | 100 | 21,700 |
2016/12/16 | 100 | 101 | 100 | 101 | 55,100 |
2016/12/15 | 101 | 101 | 99 | 100 | 137,700 |
2016/12/14 | 102 | 102 | 101 | 101 | 31,500 |
2016/12/13 | 103 | 105 | 101 | 101 | 185,100 |
2016/12/12 | 103 | 105 | 102 | 105 | 112,200 |
2016/12/09 | 101 | 103 | 100 | 103 | 175,200 |
2016/12/08 | 103 | 103 | 100 | 101 | 172,800 |
2016/12/07 | 102 | 103 | 100 | 102 | 370,100 |
2016/12/06 | 101 | 107 | 100 | 104 | 647,900 |
2016/12/05 | 98 | 101 | 98 | 101 | 96,400 |
2016/12/02 | 97 | 100 | 97 | 98 | 264,900 |
2016/12/01 | 97 | 97 | 96 | 97 | 52,600 |
2016/11/30 | 96 | 97 | 96 | 96 | 65,500 |
2016/11/29 | 96 | 97 | 96 | 96 | 33,700 |
2016/11/28 | 96 | 97 | 94 | 96 | 74,500 |
2016/11/25 | 103 | 103 | 96 | 97 | 292,100 |
2016/11/24 | 98 | 105 | 96 | 101 | 934,600 |
2016/11/22 | 98 | 98 | 96 | 98 | 21,600 |
2016/11/21 | 96 | 98 | 95 | 97 | 77,700 |
2016/11/18 | 95 | 96 | 95 | 95 | 65,100 |
2016/11/17 | 94 | 95 | 94 | 95 | 45,700 |
2016/11/16 | 93 | 94 | 92 | 94 | 14,200 |
2016/11/15 | 93 | 93 | 93 | 93 | 50,900 |
2016/11/14 | 94 | 94 | 92 | 92 | 64,600 |
2016/11/11 | 93 | 98 | 92 | 92 | 579,000 |
2016/11/10 | 92 | 93 | 91 | 92 | 66,900 |
2016/11/09 | 92 | 92 | 87 | 88 | 132,000 |
2016/11/08 | 93 | 93 | 92 | 92 | 74,500 |
2016/11/07 | 93 | 94 | 93 | 93 | 39,000 |
2016/11/04 | 95 | 95 | 93 | 94 | 61,700 |
2016/11/02 | 94 | 98 | 92 | 95 | 476,600 |
2016/11/01 | 94 | 94 | 94 | 94 | 16,400 |
2016/10/31 | 94 | 94 | 93 | 93 | 48,100 |
2016/10/28 | 95 | 95 | 94 | 94 | 65,800 |
2016/10/27 | 95 | 96 | 95 | 95 | 62,500 |
2016/10/26 | 97 | 97 | 95 | 95 | 15,600 |
2016/10/25 | 96 | 97 | 94 | 96 | 51,800 |
2016/10/24 | 96 | 96 | 94 | 95 | 66,400 |
2016/10/21 | 96 | 97 | 95 | 96 | 178,100 |
2016/10/20 | 93 | 96 | 92 | 94 | 88,900 |
2016/10/19 | 91 | 94 | 91 | 93 | 152,000 |
2016/10/18 | 90 | 91 | 90 | 91 | 3,100 |
2016/10/17 | 90 | 91 | 89 | 91 | 8,500 |
2016/10/14 | 91 | 91 | 89 | 91 | 8,200 |
2016/10/13 | 91 | 91 | 89 | 90 | 10,600 |
2016/10/12 | 91 | 91 | 90 | 90 | 13,600 |
2016/10/11 | 91 | 91 | 90 | 90 | 14,900 |
2016/10/07 | 91 | 91 | 90 | 90 | 18,700 |
2016/10/06 | 91 | 92 | 90 | 90 | 6,300 |
2016/10/05 | 92 | 92 | 90 | 91 | 6,900 |
2016/10/04 | 92 | 92 | 90 | 91 | 42,100 |
2016/10/03 | 91 | 92 | 91 | 92 | 23,400 |
2016/09/30 | 92 | 93 | 91 | 92 | 32,700 |
2016/09/29 | 92 | 96 | 90 | 91 | 240,500 |
2016/09/28 | 90 | 90 | 90 | 90 | 3,400 |
2016/09/27 | 90 | 90 | 90 | 90 | 1,800 |
2016/09/26 | 90 | 91 | 90 | 90 | 8,900 |
2016/09/23 | 90 | 90 | 89 | 89 | 2,600 |
2016/09/21 | 91 | 91 | 88 | 90 | 40,100 |
2016/09/20 | 90 | 91 | 90 | 91 | 1,100 |
2016/09/16 | 91 | 91 | 90 | 91 | 5,200 |
2016/09/15 | 90 | 91 | 90 | 91 | 14,300 |
2016/09/14 | 92 | 92 | 91 | 92 | 4,600 |
2016/09/13 | 92 | 92 | 92 | 92 | 5,700 |
2016/09/12 | 92 | 92 | 91 | 92 | 6,500 |
2016/09/09 | 92 | 92 | 92 | 92 | 5,600 |
2016/09/08 | 92 | 93 | 92 | 92 | 4,300 |
2016/09/07 | 92 | 92 | 91 | 92 | 5,400 |
2016/09/06 | 91 | 92 | 91 | 92 | 15,100 |
2016/09/05 | 91 | 92 | 91 | 91 | 3,900 |
2016/09/02 | 92 | 92 | 91 | 91 | 5,900 |
2016/09/01 | 93 | 93 | 91 | 93 | 25,300 |
2016/08/31 | 90 | 92 | 90 | 92 | 34,200 |
2016/08/30 | 90 | 91 | 90 | 91 | 3,100 |
2016/08/29 | 91 | 92 | 90 | 90 | 21,000 |
2016/08/26 | 91 | 91 | 90 | 91 | 31,900 |
2016/08/25 | 92 | 92 | 90 | 91 | 17,500 |
2016/08/24 | 91 | 92 | 90 | 92 | 26,700 |
2016/08/23 | 91 | 91 | 90 | 91 | 18,600 |
2016/08/22 | 91 | 91 | 90 | 91 | 75,200 |
2016/08/19 | 92 | 94 | 92 | 92 | 58,900 |
2016/08/18 | 93 | 93 | 91 | 92 | 57,700 |
2016/08/17 | 91 | 93 | 91 | 93 | 16,300 |
2016/08/16 | 92 | 93 | 90 | 91 | 71,600 |
2016/08/15 | 92 | 93 | 92 | 92 | 28,800 |
2016/08/12 | 91 | 92 | 90 | 92 | 19,500 |
2016/08/10 | 91 | 91 | 90 | 91 | 55,200 |
2016/08/09 | 90 | 91 | 89 | 91 | 41,200 |
2016/08/08 | 89 | 90 | 89 | 90 | 57,000 |
2016/08/05 | 91 | 91 | 88 | 89 | 98,500 |
2016/08/04 | 91 | 91 | 89 | 91 | 135,600 |
2016/08/03 | 97 | 105 | 91 | 92 | 2,309,700 |
2016/08/02 | 92 | 93 | 91 | 92 | 12,600 |
2016/08/01 | 93 | 94 | 92 | 92 | 32,600 |
2016/07/29 | 91 | 96 | 90 | 92 | 210,500 |
2016/07/28 | 90 | 91 | 89 | 90 | 10,400 |
2016/07/27 | 90 | 90 | 88 | 90 | 33,000 |
2016/07/26 | 91 | 91 | 89 | 89 | 20,200 |
2016/07/25 | 90 | 91 | 90 | 91 | 15,500 |
2016/07/22 | 89 | 90 | 88 | 89 | 6,700 |
2016/07/21 | 89 | 90 | 88 | 90 | 14,400 |
2016/07/20 | 89 | 89 | 88 | 89 | 17,800 |
2016/07/19 | 91 | 91 | 88 | 89 | 29,800 |
2016/07/15 | 92 | 92 | 90 | 90 | 43,600 |
2016/07/14 | 90 | 94 | 90 | 93 | 99,900 |
2016/07/13 | 90 | 91 | 89 | 90 | 13,000 |
2016/07/12 | 89 | 89 | 88 | 89 | 26,000 |
2016/07/11 | 88 | 89 | 87 | 88 | 9,200 |
2016/07/08 | 88 | 88 | 86 | 87 | 13,700 |
2016/07/07 | 87 | 88 | 87 | 88 | 4,600 |
2016/07/06 | 88 | 88 | 87 | 88 | 4,700 |
2016/07/05 | 88 | 89 | 88 | 89 | 3,000 |
2016/07/04 | 88 | 89 | 88 | 89 | 5,900 |
2016/07/01 | 88 | 89 | 86 | 89 | 24,300 |
2016/06/30 | 87 | 88 | 87 | 87 | 8,000 |
2016/06/29 | 86 | 87 | 85 | 86 | 5,800 |
2016/06/28 | 83 | 86 | 81 | 85 | 39,100 |
2016/06/27 | 83 | 87 | 81 | 86 | 25,300 |
2016/06/24 | 90 | 90 | 79 | 83 | 184,100 |
2016/06/23 | 89 | 90 | 89 | 89 | 6,300 |
2016/06/22 | 91 | 92 | 89 | 90 | 22,500 |
2016/06/21 | 88 | 91 | 88 | 91 | 11,800 |
2016/06/20 | 89 | 91 | 89 | 91 | 12,700 |
2016/06/17 | 87 | 88 | 87 | 88 | 25,600 |
2016/06/16 | 88 | 88 | 86 | 87 | 96,700 |
2016/06/15 | 87 | 89 | 87 | 87 | 14,500 |
2016/06/14 | 89 | 90 | 87 | 87 | 74,000 |
2016/06/13 | 90 | 91 | 88 | 88 | 134,900 |
2016/06/10 | 91 | 92 | 90 | 91 | 19,200 |
2016/06/09 | 92 | 92 | 91 | 91 | 43,300 |
2016/06/08 | 91 | 92 | 90 | 92 | 27,600 |
2016/06/07 | 91 | 92 | 90 | 91 | 60,300 |
2016/06/06 | 90 | 91 | 90 | 90 | 58,200 |
2016/06/03 | 93 | 93 | 91 | 91 | 58,100 |
2016/06/02 | 92 | 93 | 91 | 93 | 63,300 |
2016/06/01 | 92 | 92 | 91 | 92 | 117,400 |
2016/05/31 | 92 | 93 | 91 | 92 | 56,700 |
2016/05/30 | 92 | 93 | 91 | 92 | 45,800 |
2016/05/27 | 93 | 93 | 92 | 92 | 20,200 |
2016/05/26 | 93 | 93 | 92 | 92 | 45,000 |
2016/05/25 | 94 | 94 | 92 | 92 | 71,700 |
2016/05/24 | 96 | 96 | 93 | 93 | 91,500 |
2016/05/23 | 95 | 96 | 94 | 95 | 4,600 |
2016/05/20 | 94 | 95 | 94 | 95 | 22,800 |
2016/05/19 | 94 | 96 | 94 | 96 | 33,700 |
2016/05/18 | 94 | 96 | 93 | 94 | 102,200 |
2016/05/17 | 95 | 96 | 94 | 94 | 58,400 |
2016/05/16 | 95 | 96 | 93 | 93 | 114,800 |
2016/05/13 | 97 | 98 | 94 | 94 | 360,200 |
2016/05/12 | 101 | 119 | 97 | 99 | 2,306,500 |
2016/05/11 | 100 | 100 | 100 | 100 | 21,100 |
2016/05/10 | 101 | 101 | 99 | 100 | 14,700 |
2016/05/09 | 99 | 101 | 99 | 100 | 31,200 |
2016/05/06 | 99 | 100 | 99 | 99 | 29,800 |
2016/05/02 | 97 | 100 | 97 | 99 | 71,300 |
2016/04/28 | 99 | 101 | 98 | 100 | 98,900 |
2016/04/27 | 99 | 100 | 98 | 99 | 14,200 |
2016/04/26 | 100 | 101 | 97 | 98 | 118,900 |
2016/04/25 | 99 | 101 | 99 | 101 | 64,700 |
2016/04/22 | 97 | 99 | 97 | 99 | 68,200 |
2016/04/21 | 98 | 99 | 97 | 99 | 71,600 |
2016/04/20 | 99 | 100 | 96 | 97 | 121,500 |
2016/04/19 | 102 | 102 | 97 | 97 | 369,700 |
2016/04/18 | 99 | 106 | 97 | 100 | 736,700 |
2016/04/15 | 98 | 100 | 98 | 100 | 10,000 |
2016/04/14 | 100 | 100 | 98 | 99 | 21,600 |
2016/04/13 | 101 | 101 | 98 | 98 | 57,400 |
2016/04/12 | 99 | 101 | 97 | 100 | 66,800 |
2016/04/11 | 95 | 101 | 95 | 99 | 186,800 |
2016/04/08 | 91 | 96 | 90 | 96 | 62,300 |
2016/04/07 | 90 | 92 | 90 | 92 | 14,000 |
2016/04/06 | 90 | 92 | 90 | 90 | 75,300 |
2016/04/05 | 93 | 93 | 91 | 91 | 32,700 |
2016/04/04 | 93 | 94 | 92 | 94 | 40,000 |
2016/04/01 | 98 | 98 | 95 | 95 | 69,900 |
2016/03/31 | 98 | 99 | 98 | 98 | 19,800 |
2016/03/30 | 99 | 99 | 97 | 98 | 21,600 |
2016/03/29 | 99 | 99 | 98 | 99 | 199,700 |
2016/03/28 | 100 | 100 | 98 | 100 | 76,100 |
2016/03/25 | 99 | 100 | 98 | 100 | 51,600 |
2016/03/24 | 98 | 100 | 98 | 98 | 28,500 |
2016/03/23 | 101 | 101 | 98 | 99 | 105,200 |
2016/03/22 | 97 | 101 | 97 | 100 | 130,700 |
2016/03/18 | 97 | 98 | 96 | 97 | 52,900 |
2016/03/17 | 101 | 102 | 96 | 97 | 251,800 |
2016/03/16 | 96 | 102 | 95 | 101 | 370,500 |
2016/03/15 | 95 | 96 | 95 | 96 | 32,400 |
2016/03/14 | 96 | 96 | 94 | 96 | 132,900 |
2016/03/11 | 95 | 96 | 94 | 95 | 42,900 |
2016/03/10 | 94 | 96 | 93 | 96 | 41,900 |
2016/03/09 | 93 | 94 | 92 | 94 | 40,700 |
2016/03/08 | 95 | 96 | 92 | 94 | 147,100 |
2016/03/07 | 94 | 95 | 92 | 95 | 100,900 |
2016/03/04 | 93 | 93 | 91 | 93 | 105,500 |
2016/03/03 | 91 | 93 | 91 | 93 | 66,300 |
2016/03/02 | 91 | 92 | 90 | 92 | 188,000 |
2016/03/01 | 90 | 91 | 89 | 90 | 60,600 |
2016/02/29 | 91 | 92 | 89 | 90 | 203,500 |
2016/02/26 | 91 | 92 | 90 | 91 | 33,800 |
2016/02/25 | 89 | 91 | 88 | 90 | 229,600 |
2016/02/24 | 90 | 91 | 88 | 89 | 350,900 |
2016/02/23 | 96 | 96 | 90 | 90 | 428,700 |
2016/02/22 | 92 | 95 | 92 | 95 | 117,500 |
2016/02/19 | 91 | 93 | 90 | 91 | 83,700 |
2016/02/18 | 91 | 95 | 90 | 92 | 195,800 |
2016/02/17 | 92 | 93 | 89 | 89 | 134,800 |
2016/02/16 | 90 | 93 | 89 | 92 | 169,600 |
2016/02/15 | 90 | 92 | 87 | 91 | 445,200 |
2016/02/12 | 98 | 102 | 85 | 86 | 1,211,400 |
2016/02/10 | 99 | 122 | 92 | 108 | 5,035,600 |
2016/02/09 | 90 | 96 | 89 | 94 | 142,900 |
2016/02/08 | 91 | 96 | 90 | 93 | 57,100 |
2016/02/05 | 95 | 96 | 90 | 92 | 81,400 |
2016/02/04 | 93 | 101 | 93 | 97 | 145,200 |
2016/02/03 | 94 | 97 | 91 | 94 | 62,400 |
2016/02/02 | 99 | 99 | 96 | 97 | 4,100 |
2016/02/01 | 98 | 98 | 95 | 98 | 69,400 |
2016/01/29 | 93 | 95 | 90 | 95 | 108,400 |
2016/01/28 | 91 | 93 | 91 | 93 | 3,100 |
2016/01/27 | 93 | 93 | 90 | 91 | 115,000 |
2016/01/26 | 94 | 94 | 90 | 91 | 56,000 |
2016/01/25 | 92 | 96 | 92 | 94 | 74,600 |
2016/01/22 | 95 | 95 | 93 | 94 | 20,600 |
2016/01/21 | 92 | 95 | 89 | 90 | 122,800 |
2016/01/20 | 98 | 98 | 95 | 95 | 46,900 |
2016/01/19 | 100 | 101 | 97 | 100 | 39,100 |
2016/01/18 | 96 | 98 | 89 | 97 | 66,900 |
2016/01/15 | 102 | 105 | 100 | 100 | 27,800 |
2016/01/14 | 102 | 102 | 99 | 100 | 30,600 |
2016/01/13 | 105 | 107 | 104 | 104 | 19,400 |
2016/01/12 | 105 | 105 | 102 | 105 | 38,000 |
2016/01/08 | 104 | 107 | 104 | 105 | 24,200 |
2016/01/07 | 108 | 109 | 107 | 107 | 21,300 |
2016/01/06 | 110 | 111 | 108 | 108 | 29,100 |
2016/01/05 | 110 | 112 | 109 | 110 | 11,600 |
2016/01/04 | 112 | 112 | 110 | 110 | 38,900 |