5952 アマテイ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-261881891881894,000189
1983-12-241881881851888,000188
1983-12-231881881881881,000188
1983-12-211881881881881,000188
1983-12-171881881881884,000188
1983-12-161881881861864,000186
1983-12-151901901901902,000190
1983-12-141931931921923,000192
1983-12-121971971971971,000197
1983-12-091902001901988,000198
1983-12-081891891891892,000189
1983-12-061891891891891,000189
1983-12-031891891891891,000189
1983-12-021901901901902,000190
1983-11-301871881871874,000187
1983-11-291901901901901,000190
1983-11-281931931931931,000193
1983-11-261951951931934,000193
1983-11-251981981951952,000195
1983-11-241981981981983,000198
1983-11-221981981981984,000198
1983-11-212002002002005,000200
1983-11-192002002002001,000200
1983-11-181871991871994,000199
1983-11-171871871871871,000187
1983-11-1618718718518513,000185
1983-11-1519820619820021,000200
1983-11-1419120019120010,000200
1983-11-111901901901905,000190
1983-11-091851851851851,000185
1983-11-041861921851856,000185
1983-11-021851851851852,000185
1983-11-011851851851853,000185
1983-10-311851851841842,000184
1983-10-291841841841845,000184
1983-10-251951951951953,000195
1983-10-241852001852009,000200
1983-10-221841841841841,000184
1983-10-211801821801829,000182
1983-10-201811811801806,000180
1983-10-191811811811811,000181
1983-10-181801801801809,000180
1983-10-171801801801802,000180
1983-10-141801801801803,000180
1983-10-131801801801802,000180
1983-10-121821821821821,000182
1983-10-111851851821823,000182
1983-10-071851851851853,000185
1983-10-0618018518018512,000185
1983-10-041761761761761,000176
1983-10-031801801801808,000180
1983-10-011901901851853,000185
1983-09-301901901901903,000190
1983-09-281901901901903,000190
1983-09-271951951951954,000195
1983-09-261951951951952,000195
1983-09-241871871871872,000187
1983-09-221781851781854,000185
1983-09-211761771761775,000177
1983-09-201761761751754,000175
1983-09-191761761761762,000176
1983-09-171781781751758,000175
1983-09-161751751751758,000175
1983-09-141821821781783,000178
1983-09-1318218218218210,000182
1983-09-121821821821822,000182
1983-09-0818218218218214,000182
1983-09-071821821821822,000182
1983-09-061811811811816,000181
1983-09-051811811811811,000181
1983-09-031821821821821,000182
1983-09-021801801801807,000180
1983-09-0118018018018012,000180
1983-08-311801801801803,000180
1983-08-301811811801805,000180
1983-08-291821821811816,000181
1983-08-271821821821823,000182
1983-08-261821821821823,000182
1983-08-251821821821821,000182
1983-08-241811811811811,000181
1983-08-201811811811811,000181
1983-08-191811811811814,000181
1983-08-181901901901901,000190
1983-08-171911911911912,000191
1983-08-161911911911911,000191
1983-08-151911911911912,000191
1983-08-111911911911918,000191
1983-08-101911911911912,000191
1983-08-091911911901914,000191
1983-08-081911911911912,000191
1983-08-061911911911916,000191
1983-08-051901901901901,000190
1983-08-041901901901901,000190
1983-08-031901901901901,000190
1983-08-022002001901907,000190
1983-08-0119219519219212,000192
1983-07-301921921921921,000192
1983-07-291982001982004,000200
1983-07-281912001912007,000200
1983-07-271821901821906,000190
1983-07-261991991901907,000190
1983-07-251941961941963,000196
1983-07-221941941941943,000194
1983-07-211941951941945,000194
1983-07-202002001941943,000194
1983-07-191941941941942,000194
1983-07-1820520819019010,000190
1983-07-152062082062083,000208
1983-07-1420121020121014,000210
1983-07-1322022219619735,000197
1983-07-1220521620521617,000216
1983-07-111821821821821,000182
1983-07-091861861801805,000180
1983-07-071901901861864,000186
1983-07-051901901801808,000180
1983-07-041751901751908,000190
1983-07-021901901901905,000190
1983-07-011901901901901,000190
1983-06-301901901901901,000190
1983-06-291901901901901,000190
1983-06-281861861811815,000181
1983-06-271821821821827,000182
1983-06-241821821821823,000182
1983-06-231851851811813,000181
1983-06-221811811811812,000181
1983-06-211801911801918,000191
1983-06-201741801741809,000180
1983-06-171761761761762,000176
1983-06-161801801801802,000180
1983-06-151801811801805,000180
1983-06-1418018018018016,000180
1983-06-131811811801808,000180
1983-06-111801801801802,000180
1983-06-101861861821825,000182
1983-06-081801801801802,000180
1983-06-071821821801802,000180
1983-06-061801801801802,000180
1983-06-0418118118018011,000180
1983-06-0318518518318310,000183
1983-06-021851851851851,000185
1983-06-0118919218818810,000188
1983-05-301891891891895,000189
1983-05-281891891891892,000189
1983-05-271921961851854,000185
1983-05-261851851851852,000185
1983-05-251831831831831,000183
1983-05-241821821821821,000182
1983-05-231851851811815,000181
1983-05-201901961801808,000180
1983-05-191961991961995,000199
1983-05-1718518518018012,000180
1983-05-161831851831854,000185
1983-05-141801801801807,000180
1983-05-131871871861863,000186
1983-05-121801801801805,000180
1983-05-111901951901929,000192
1983-05-1019319318918913,000189
1983-05-092002001941948,000194
1983-05-0719420019020011,000200
1983-05-061902001902008,000200
1983-05-042002041981987,000198
1983-05-022002002002002,000200
1983-04-301931931931933,000193
1983-04-281932021932028,000202
1983-04-271801941801935,000193
1983-04-2618718716716727,000167
1983-04-251861871861876,000187
1983-04-2320020019419424,000194
1983-04-2220020020020010,000200
1983-04-2120320520020011,000200
1983-04-202032032002007,000200
1983-04-192032102032054,000205
1983-04-182002032002039,000203
1983-04-1520120520020019,000200
1983-04-1420120120120110,000201
1983-04-1320120620120113,000201
1983-04-1220820820620611,000206
1983-04-1121021020520517,000205
1983-04-0921021020020015,000200
1983-04-0821021020520511,000205
1983-04-072102122102124,000212
1983-04-0622022821021025,000210
1983-04-0520521020521012,000210
1983-04-0421121120120122,000201
1983-04-0221521521121111,000211
1983-04-0123523521121514,000215
1983-03-3122024022023513,000235
1983-03-3025025022222211,000222
1983-03-2924024924024529,000245
1983-03-2824124223724046,000240
1983-03-2620320820320813,000208
1983-03-2521021819019868,000198
1983-03-2423123921321326,000213
1983-03-2322824022823935,000239
1983-03-2226226224024046,000240
1983-03-18250275250262107,000262
1983-03-17250260240260135,000260
1983-03-16315315275285252,000285
1983-03-15300325300319678,000319
1983-03-14210250209245219,000245
1983-03-12181203180200115,000200
1983-03-11155176155176124,000176
1983-03-1016016015015138,000151
1983-03-09144163143160103,000160
1983-03-0813815413814427,000144
1983-03-0712313212313224,000132
1983-03-0512012112012121,000121
1983-03-041191201121205,000120
1983-03-0312012012012010,000120
1983-02-251101101101101,000110
1983-02-211101101101101,000110
1983-02-161201201201203,000120
1983-02-141201201201203,000120
1983-02-031201201201203,000120
1983-02-021201201201202,000120
1983-02-011081081081081,000108
1983-01-201041041041043,000104
1983-01-191141141041049,000104
1983-01-141161161161162,000116
1983-01-131201201201202,000120
1983-01-101201201201201,000120

分割・併合履歴 : なし