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 |
---|---|---|---|---|---|
2018/12/28 | 87 | 88 | 86 | 87 | 16,800 |
2018/12/27 | 85 | 88 | 84 | 88 | 47,300 |
2018/12/26 | 83 | 84 | 80 | 81 | 131,600 |
2018/12/25 | 84 | 84 | 79 | 80 | 119,400 |
2018/12/21 | 90 | 92 | 84 | 89 | 599,300 |
2018/12/20 | 96 | 96 | 93 | 93 | 34,600 |
2018/12/19 | 97 | 98 | 96 | 97 | 19,200 |
2018/12/18 | 98 | 99 | 97 | 98 | 22,900 |
2018/12/17 | 101 | 101 | 100 | 100 | 27,700 |
2018/12/14 | 99 | 102 | 98 | 102 | 72,700 |
2018/12/13 | 103 | 103 | 98 | 100 | 117,600 |
2018/12/12 | 107 | 108 | 99 | 102 | 188,900 |
2018/12/11 | 108 | 108 | 106 | 106 | 31,000 |
2018/12/10 | 107 | 108 | 106 | 107 | 33,700 |
2018/12/07 | 109 | 110 | 108 | 108 | 11,100 |
2018/12/06 | 115 | 115 | 108 | 108 | 126,000 |
2018/12/05 | 116 | 116 | 115 | 116 | 6,100 |
2018/12/04 | 117 | 118 | 115 | 118 | 25,400 |
2018/12/03 | 118 | 118 | 116 | 116 | 12,100 |
2018/11/30 | 116 | 118 | 116 | 118 | 6,500 |
2018/11/29 | 115 | 117 | 115 | 116 | 3,000 |
2018/11/28 | 117 | 118 | 115 | 115 | 39,500 |
2018/11/27 | 114 | 117 | 113 | 117 | 25,100 |
2018/11/26 | 109 | 114 | 107 | 114 | 62,700 |
2018/11/22 | 109 | 110 | 108 | 109 | 11,000 |
2018/11/21 | 108 | 110 | 108 | 109 | 5,600 |
2018/11/20 | 111 | 111 | 108 | 111 | 60,100 |
2018/11/19 | 111 | 111 | 110 | 111 | 5,000 |
2018/11/16 | 111 | 113 | 107 | 110 | 110,100 |
2018/11/15 | 112 | 113 | 111 | 112 | 25,700 |
2018/11/14 | 113 | 114 | 112 | 113 | 4,000 |
2018/11/13 | 113 | 115 | 113 | 114 | 19,900 |
2018/11/12 | 114 | 114 | 113 | 114 | 3,800 |
2018/11/09 | 115 | 116 | 113 | 114 | 45,100 |
2018/11/08 | 118 | 118 | 115 | 116 | 44,500 |
2018/11/07 | 116 | 118 | 116 | 116 | 14,400 |
2018/11/06 | 119 | 119 | 115 | 118 | 19,400 |
2018/11/05 | 117 | 118 | 117 | 118 | 2,500 |
2018/11/02 | 118 | 118 | 116 | 116 | 20,900 |
2018/11/01 | 118 | 119 | 114 | 115 | 28,100 |
2018/10/31 | 118 | 119 | 116 | 118 | 16,200 |
2018/10/30 | 115 | 118 | 111 | 118 | 98,600 |
2018/10/29 | 117 | 121 | 117 | 117 | 14,200 |
2018/10/26 | 122 | 123 | 118 | 119 | 35,300 |
2018/10/25 | 124 | 124 | 121 | 122 | 57,500 |
2018/10/24 | 126 | 126 | 125 | 126 | 4,600 |
2018/10/23 | 127 | 127 | 126 | 126 | 3,500 |
2018/10/22 | 126 | 127 | 126 | 127 | 3,800 |
2018/10/19 | 125 | 127 | 125 | 126 | 2,100 |
2018/10/18 | 126 | 127 | 125 | 126 | 12,600 |
2018/10/17 | 126 | 127 | 124 | 125 | 41,700 |
2018/10/16 | 124 | 125 | 123 | 125 | 7,800 |
2018/10/15 | 125 | 125 | 123 | 124 | 18,700 |
2018/10/12 | 122 | 124 | 122 | 123 | 8,600 |
2018/10/11 | 124 | 126 | 121 | 121 | 46,300 |
2018/10/10 | 126 | 128 | 126 | 127 | 19,400 |
2018/10/09 | 125 | 128 | 125 | 125 | 15,800 |
2018/10/05 | 126 | 127 | 125 | 126 | 41,000 |
2018/10/04 | 130 | 130 | 127 | 127 | 32,000 |
2018/10/03 | 130 | 132 | 129 | 129 | 52,500 |
2018/10/02 | 132 | 134 | 130 | 130 | 45,400 |
2018/10/01 | 132 | 133 | 131 | 132 | 20,400 |
2018/09/28 | 132 | 132 | 131 | 131 | 23,600 |
2018/09/27 | 133 | 136 | 130 | 132 | 113,100 |
2018/09/26 | 131 | 132 | 130 | 132 | 27,900 |
2018/09/25 | 131 | 132 | 130 | 130 | 15,800 |
2018/09/21 | 131 | 131 | 128 | 131 | 180,500 |
2018/09/20 | 128 | 131 | 128 | 131 | 18,600 |
2018/09/19 | 129 | 131 | 128 | 130 | 32,000 |
2018/09/18 | 130 | 130 | 128 | 128 | 16,100 |
2018/09/14 | 130 | 130 | 130 | 130 | 6,200 |
2018/09/13 | 129 | 130 | 128 | 130 | 24,700 |
2018/09/12 | 130 | 131 | 129 | 131 | 7,300 |
2018/09/11 | 130 | 131 | 129 | 131 | 8,500 |
2018/09/10 | 129 | 130 | 128 | 130 | 10,000 |
2018/09/07 | 128 | 129 | 126 | 129 | 14,600 |
2018/09/06 | 128 | 129 | 127 | 128 | 9,600 |
2018/09/05 | 129 | 130 | 127 | 130 | 8,800 |
2018/09/04 | 127 | 129 | 127 | 129 | 5,700 |
2018/09/03 | 127 | 129 | 127 | 129 | 15,900 |
2018/08/31 | 130 | 130 | 126 | 127 | 32,300 |
2018/08/30 | 130 | 131 | 130 | 131 | 9,600 |
2018/08/29 | 130 | 131 | 128 | 129 | 44,200 |
2018/08/28 | 132 | 134 | 132 | 132 | 16,800 |
2018/08/27 | 133 | 135 | 133 | 134 | 23,600 |
2018/08/24 | 128 | 133 | 128 | 133 | 20,300 |
2018/08/23 | 127 | 131 | 127 | 131 | 24,200 |
2018/08/22 | 124 | 128 | 124 | 128 | 16,900 |
2018/08/21 | 124 | 126 | 123 | 124 | 13,700 |
2018/08/20 | 125 | 126 | 124 | 125 | 23,200 |
2018/08/17 | 123 | 126 | 122 | 125 | 20,600 |
2018/08/16 | 122 | 123 | 121 | 122 | 19,700 |
2018/08/15 | 125 | 125 | 121 | 123 | 29,700 |
2018/08/14 | 123 | 125 | 122 | 125 | 15,600 |
2018/08/13 | 125 | 125 | 123 | 124 | 31,900 |
2018/08/10 | 127 | 127 | 125 | 125 | 10,200 |
2018/08/09 | 126 | 127 | 124 | 126 | 18,300 |
2018/08/08 | 130 | 132 | 124 | 127 | 94,200 |
2018/08/07 | 128 | 129 | 127 | 129 | 28,400 |
2018/08/06 | 129 | 130 | 129 | 129 | 15,300 |
2018/08/03 | 131 | 132 | 129 | 130 | 45,200 |
2018/08/02 | 132 | 133 | 130 | 130 | 49,600 |
2018/08/01 | 133 | 133 | 131 | 133 | 18,100 |
2018/07/31 | 132 | 133 | 131 | 131 | 19,500 |
2018/07/30 | 133 | 135 | 133 | 134 | 13,600 |
2018/07/27 | 133 | 135 | 133 | 134 | 13,600 |
2018/07/26 | 132 | 134 | 132 | 133 | 24,300 |
2018/07/25 | 130 | 134 | 130 | 134 | 88,900 |
2018/07/24 | 128 | 130 | 128 | 129 | 30,300 |
2018/07/23 | 129 | 130 | 128 | 128 | 23,400 |
2018/07/20 | 130 | 131 | 129 | 129 | 19,500 |
2018/07/19 | 131 | 131 | 130 | 131 | 10,000 |
2018/07/18 | 130 | 131 | 129 | 131 | 12,700 |
2018/07/17 | 131 | 131 | 127 | 129 | 23,600 |
2018/07/13 | 129 | 131 | 129 | 131 | 20,200 |
2018/07/12 | 127 | 129 | 126 | 128 | 26,300 |
2018/07/11 | 130 | 130 | 128 | 129 | 36,800 |
2018/07/10 | 129 | 132 | 129 | 130 | 64,000 |
2018/07/09 | 127 | 130 | 127 | 129 | 25,100 |
2018/07/06 | 125 | 128 | 121 | 127 | 131,300 |
2018/07/05 | 131 | 131 | 126 | 126 | 79,000 |
2018/07/04 | 130 | 132 | 129 | 130 | 17,200 |
2018/07/03 | 136 | 136 | 130 | 130 | 96,300 |
2018/07/02 | 135 | 137 | 134 | 134 | 34,400 |
2018/06/29 | 134 | 136 | 133 | 135 | 11,800 |
2018/06/28 | 134 | 135 | 133 | 133 | 21,300 |
2018/06/27 | 134 | 136 | 134 | 135 | 15,500 |
2018/06/26 | 135 | 135 | 134 | 134 | 20,100 |
2018/06/25 | 136 | 137 | 135 | 136 | 20,800 |
2018/06/22 | 136 | 136 | 135 | 136 | 3,900 |
2018/06/21 | 136 | 137 | 136 | 136 | 15,600 |
2018/06/20 | 134 | 136 | 134 | 135 | 10,700 |
2018/06/19 | 137 | 137 | 134 | 135 | 64,600 |
2018/06/18 | 136 | 137 | 136 | 136 | 12,800 |
2018/06/15 | 138 | 139 | 136 | 136 | 81,000 |
2018/06/14 | 141 | 141 | 138 | 138 | 79,500 |
2018/06/13 | 141 | 142 | 140 | 141 | 30,300 |
2018/06/12 | 142 | 142 | 139 | 142 | 31,000 |
2018/06/11 | 139 | 142 | 139 | 140 | 48,700 |
2018/06/08 | 142 | 143 | 139 | 139 | 32,200 |
2018/06/07 | 143 | 143 | 139 | 141 | 116,600 |
2018/06/06 | 137 | 148 | 137 | 143 | 395,400 |
2018/06/05 | 140 | 140 | 137 | 138 | 68,200 |
2018/06/04 | 138 | 140 | 137 | 138 | 37,900 |
2018/06/01 | 138 | 139 | 137 | 137 | 25,200 |
2018/05/31 | 139 | 139 | 136 | 139 | 40,400 |
2018/05/30 | 136 | 138 | 136 | 138 | 36,600 |
2018/05/29 | 139 | 140 | 137 | 138 | 52,500 |
2018/05/28 | 138 | 140 | 138 | 138 | 67,600 |
2018/05/25 | 139 | 140 | 138 | 138 | 35,700 |
2018/05/24 | 140 | 140 | 139 | 139 | 23,500 |
2018/05/23 | 141 | 141 | 139 | 140 | 26,200 |
2018/05/22 | 140 | 141 | 140 | 141 | 7,200 |
2018/05/21 | 139 | 141 | 138 | 140 | 74,500 |
2018/05/18 | 140 | 141 | 139 | 140 | 7,900 |
2018/05/17 | 139 | 141 | 139 | 140 | 14,400 |
2018/05/16 | 138 | 140 | 138 | 139 | 21,600 |
2018/05/15 | 139 | 141 | 139 | 139 | 46,900 |
2018/05/14 | 140 | 140 | 138 | 138 | 26,900 |
2018/05/11 | 139 | 140 | 138 | 139 | 74,900 |
2018/05/10 | 147 | 150 | 139 | 140 | 338,900 |
2018/05/09 | 147 | 148 | 147 | 148 | 16,200 |
2018/05/08 | 148 | 148 | 147 | 147 | 32,500 |
2018/05/07 | 149 | 149 | 147 | 147 | 48,800 |
2018/05/02 | 145 | 150 | 144 | 148 | 103,300 |
2018/05/01 | 145 | 146 | 144 | 146 | 28,600 |
2018/04/27 | 145 | 147 | 144 | 147 | 75,800 |
2018/04/26 | 146 | 146 | 144 | 145 | 36,000 |
2018/04/25 | 146 | 146 | 143 | 146 | 79,100 |
2018/04/24 | 143 | 147 | 142 | 145 | 98,500 |
2018/04/23 | 143 | 143 | 142 | 142 | 8,500 |
2018/04/20 | 143 | 143 | 142 | 143 | 6,100 |
2018/04/19 | 142 | 143 | 141 | 143 | 15,600 |
2018/04/18 | 141 | 143 | 141 | 142 | 20,300 |
2018/04/17 | 142 | 142 | 139 | 141 | 55,000 |
2018/04/16 | 143 | 143 | 140 | 140 | 23,600 |
2018/04/13 | 140 | 143 | 139 | 142 | 59,300 |
2018/04/12 | 141 | 141 | 140 | 140 | 30,400 |
2018/04/11 | 139 | 144 | 139 | 141 | 146,100 |
2018/04/10 | 139 | 140 | 138 | 139 | 16,200 |
2018/04/09 | 140 | 140 | 137 | 139 | 72,300 |
2018/04/06 | 141 | 142 | 140 | 140 | 31,500 |
2018/04/05 | 142 | 142 | 140 | 142 | 72,100 |
2018/04/04 | 142 | 143 | 141 | 142 | 20,300 |
2018/04/03 | 140 | 142 | 140 | 140 | 54,400 |
2018/04/02 | 142 | 143 | 141 | 142 | 45,200 |
2018/03/30 | 143 | 144 | 142 | 143 | 39,200 |
2018/03/29 | 143 | 143 | 140 | 142 | 47,800 |
2018/03/28 | 139 | 142 | 138 | 141 | 50,200 |
2018/03/27 | 140 | 143 | 140 | 141 | 52,000 |
2018/03/26 | 137 | 140 | 134 | 139 | 118,600 |
2018/03/23 | 139 | 140 | 137 | 139 | 178,500 |
2018/03/22 | 142 | 144 | 142 | 143 | 30,700 |
2018/03/20 | 144 | 146 | 140 | 141 | 248,100 |
2018/03/19 | 148 | 149 | 143 | 145 | 198,700 |
2018/03/16 | 155 | 155 | 148 | 150 | 239,000 |
2018/03/15 | 154 | 156 | 152 | 153 | 311,600 |
2018/03/14 | 152 | 157 | 150 | 157 | 234,100 |
2018/03/13 | 152 | 154 | 151 | 153 | 179,500 |
2018/03/12 | 149 | 155 | 147 | 154 | 587,500 |
2018/03/09 | 145 | 149 | 143 | 149 | 164,100 |
2018/03/08 | 143 | 145 | 142 | 143 | 53,300 |
2018/03/07 | 141 | 145 | 140 | 143 | 134,800 |
2018/03/06 | 140 | 143 | 139 | 143 | 105,400 |
2018/03/05 | 143 | 143 | 136 | 137 | 171,700 |
2018/03/02 | 145 | 146 | 142 | 144 | 160,200 |
2018/03/01 | 147 | 153 | 147 | 148 | 570,300 |
2018/02/28 | 145 | 148 | 144 | 147 | 93,700 |
2018/02/27 | 146 | 147 | 145 | 146 | 68,800 |
2018/02/26 | 146 | 147 | 145 | 145 | 36,200 |
2018/02/23 | 142 | 145 | 142 | 145 | 75,400 |
2018/02/22 | 146 | 146 | 140 | 141 | 142,600 |
2018/02/21 | 143 | 146 | 143 | 145 | 39,900 |
2018/02/20 | 145 | 145 | 143 | 144 | 45,500 |
2018/02/19 | 141 | 146 | 141 | 145 | 152,400 |
2018/02/16 | 140 | 141 | 139 | 141 | 35,800 |
2018/02/15 | 136 | 140 | 136 | 138 | 66,400 |
2018/02/14 | 139 | 141 | 132 | 137 | 176,600 |
2018/02/13 | 144 | 144 | 139 | 139 | 118,500 |
2018/02/09 | 137 | 141 | 136 | 140 | 127,400 |
2018/02/08 | 140 | 144 | 140 | 144 | 144,800 |
2018/02/07 | 145 | 146 | 139 | 139 | 344,300 |
2018/02/06 | 144 | 146 | 135 | 139 | 934,400 |
2018/02/05 | 158 | 167 | 157 | 159 | 1,073,600 |
2018/02/02 | 164 | 165 | 161 | 164 | 166,000 |
2018/02/01 | 159 | 165 | 158 | 165 | 187,400 |
2018/01/31 | 162 | 162 | 157 | 158 | 297,900 |
2018/01/30 | 169 | 169 | 160 | 163 | 672,000 |
2018/01/29 | 166 | 171 | 164 | 169 | 436,200 |
2018/01/26 | 168 | 169 | 164 | 165 | 256,400 |
2018/01/25 | 173 | 174 | 165 | 167 | 484,000 |
2018/01/24 | 165 | 172 | 163 | 172 | 749,300 |
2018/01/23 | 160 | 166 | 160 | 166 | 535,600 |
2018/01/22 | 162 | 162 | 159 | 160 | 134,600 |
2018/01/19 | 156 | 160 | 156 | 159 | 282,600 |
2018/01/18 | 156 | 158 | 154 | 156 | 259,400 |
2018/01/17 | 161 | 161 | 156 | 156 | 127,700 |
2018/01/16 | 162 | 163 | 158 | 159 | 377,100 |
2018/01/15 | 158 | 161 | 157 | 160 | 204,100 |
2018/01/12 | 155 | 160 | 155 | 157 | 370,600 |
2018/01/11 | 156 | 157 | 155 | 155 | 226,100 |
2018/01/10 | 158 | 158 | 155 | 155 | 226,800 |
2018/01/09 | 152 | 157 | 150 | 156 | 637,700 |
2018/01/05 | 147 | 158 | 146 | 150 | 674,400 |
2018/01/04 | 146 | 147 | 144 | 147 | 186,700 |