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 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 188 | 189 | 188 | 189 | 4,000 | 189 |
| 1983-12-24 | 188 | 188 | 185 | 188 | 8,000 | 188 |
| 1983-12-23 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1983-12-21 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1983-12-17 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 1983-12-16 | 188 | 188 | 186 | 186 | 4,000 | 186 |
| 1983-12-15 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1983-12-14 | 193 | 193 | 192 | 192 | 3,000 | 192 |
| 1983-12-12 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1983-12-09 | 190 | 200 | 190 | 198 | 8,000 | 198 |
| 1983-12-08 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1983-12-06 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1983-12-03 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1983-12-02 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1983-11-30 | 187 | 188 | 187 | 187 | 4,000 | 187 |
| 1983-11-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-11-28 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1983-11-26 | 195 | 195 | 193 | 193 | 4,000 | 193 |
| 1983-11-25 | 198 | 198 | 195 | 195 | 2,000 | 195 |
| 1983-11-24 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 1983-11-22 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 1983-11-21 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1983-11-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1983-11-18 | 187 | 199 | 187 | 199 | 4,000 | 199 |
| 1983-11-17 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 1983-11-16 | 187 | 187 | 185 | 185 | 13,000 | 185 |
| 1983-11-15 | 198 | 206 | 198 | 200 | 21,000 | 200 |
| 1983-11-14 | 191 | 200 | 191 | 200 | 10,000 | 200 |
| 1983-11-11 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1983-11-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-11-04 | 186 | 192 | 185 | 185 | 6,000 | 185 |
| 1983-11-02 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-11-01 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1983-10-31 | 185 | 185 | 184 | 184 | 2,000 | 184 |
| 1983-10-29 | 184 | 184 | 184 | 184 | 5,000 | 184 |
| 1983-10-25 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1983-10-24 | 185 | 200 | 185 | 200 | 9,000 | 200 |
| 1983-10-22 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1983-10-21 | 180 | 182 | 180 | 182 | 9,000 | 182 |
| 1983-10-20 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 1983-10-19 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1983-10-18 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 1983-10-17 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-10-14 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1983-10-13 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-10-12 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1983-10-11 | 185 | 185 | 182 | 182 | 3,000 | 182 |
| 1983-10-07 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1983-10-06 | 180 | 185 | 180 | 185 | 12,000 | 185 |
| 1983-10-04 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1983-10-03 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 1983-10-01 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 1983-09-30 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1983-09-28 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1983-09-27 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1983-09-26 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1983-09-24 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1983-09-22 | 178 | 185 | 178 | 185 | 4,000 | 185 |
| 1983-09-21 | 176 | 177 | 176 | 177 | 5,000 | 177 |
| 1983-09-20 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 1983-09-19 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1983-09-17 | 178 | 178 | 175 | 175 | 8,000 | 175 |
| 1983-09-16 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 1983-09-14 | 182 | 182 | 178 | 178 | 3,000 | 178 |
| 1983-09-13 | 182 | 182 | 182 | 182 | 10,000 | 182 |
| 1983-09-12 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1983-09-08 | 182 | 182 | 182 | 182 | 14,000 | 182 |
| 1983-09-07 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1983-09-06 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 1983-09-05 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1983-09-03 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1983-09-02 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1983-09-01 | 180 | 180 | 180 | 180 | 12,000 | 180 |
| 1983-08-31 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1983-08-30 | 181 | 181 | 180 | 180 | 5,000 | 180 |
| 1983-08-29 | 182 | 182 | 181 | 181 | 6,000 | 181 |
| 1983-08-27 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1983-08-26 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1983-08-25 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1983-08-24 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1983-08-20 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1983-08-19 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1983-08-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-08-17 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1983-08-16 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1983-08-15 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1983-08-11 | 191 | 191 | 191 | 191 | 8,000 | 191 |
| 1983-08-10 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1983-08-09 | 191 | 191 | 190 | 191 | 4,000 | 191 |
| 1983-08-08 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1983-08-06 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 1983-08-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-08-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-08-03 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-08-02 | 200 | 200 | 190 | 190 | 7,000 | 190 |
| 1983-08-01 | 192 | 195 | 192 | 192 | 12,000 | 192 |
| 1983-07-30 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1983-07-29 | 198 | 200 | 198 | 200 | 4,000 | 200 |
| 1983-07-28 | 191 | 200 | 191 | 200 | 7,000 | 200 |
| 1983-07-27 | 182 | 190 | 182 | 190 | 6,000 | 190 |
| 1983-07-26 | 199 | 199 | 190 | 190 | 7,000 | 190 |
| 1983-07-25 | 194 | 196 | 194 | 196 | 3,000 | 196 |
| 1983-07-22 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 1983-07-21 | 194 | 195 | 194 | 194 | 5,000 | 194 |
| 1983-07-20 | 200 | 200 | 194 | 194 | 3,000 | 194 |
| 1983-07-19 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 1983-07-18 | 205 | 208 | 190 | 190 | 10,000 | 190 |
| 1983-07-15 | 206 | 208 | 206 | 208 | 3,000 | 208 |
| 1983-07-14 | 201 | 210 | 201 | 210 | 14,000 | 210 |
| 1983-07-13 | 220 | 222 | 196 | 197 | 35,000 | 197 |
| 1983-07-12 | 205 | 216 | 205 | 216 | 17,000 | 216 |
| 1983-07-11 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1983-07-09 | 186 | 186 | 180 | 180 | 5,000 | 180 |
| 1983-07-07 | 190 | 190 | 186 | 186 | 4,000 | 186 |
| 1983-07-05 | 190 | 190 | 180 | 180 | 8,000 | 180 |
| 1983-07-04 | 175 | 190 | 175 | 190 | 8,000 | 190 |
| 1983-07-02 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1983-07-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-06-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-06-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1983-06-28 | 186 | 186 | 181 | 181 | 5,000 | 181 |
| 1983-06-27 | 182 | 182 | 182 | 182 | 7,000 | 182 |
| 1983-06-24 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1983-06-23 | 185 | 185 | 181 | 181 | 3,000 | 181 |
| 1983-06-22 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1983-06-21 | 180 | 191 | 180 | 191 | 8,000 | 191 |
| 1983-06-20 | 174 | 180 | 174 | 180 | 9,000 | 180 |
| 1983-06-17 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1983-06-16 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-06-15 | 180 | 181 | 180 | 180 | 5,000 | 180 |
| 1983-06-14 | 180 | 180 | 180 | 180 | 16,000 | 180 |
| 1983-06-13 | 181 | 181 | 180 | 180 | 8,000 | 180 |
| 1983-06-11 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-06-10 | 186 | 186 | 182 | 182 | 5,000 | 182 |
| 1983-06-08 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-06-07 | 182 | 182 | 180 | 180 | 2,000 | 180 |
| 1983-06-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-06-04 | 181 | 181 | 180 | 180 | 11,000 | 180 |
| 1983-06-03 | 185 | 185 | 183 | 183 | 10,000 | 183 |
| 1983-06-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1983-06-01 | 189 | 192 | 188 | 188 | 10,000 | 188 |
| 1983-05-30 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 1983-05-28 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1983-05-27 | 192 | 196 | 185 | 185 | 4,000 | 185 |
| 1983-05-26 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1983-05-25 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1983-05-24 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1983-05-23 | 185 | 185 | 181 | 181 | 5,000 | 181 |
| 1983-05-20 | 190 | 196 | 180 | 180 | 8,000 | 180 |
| 1983-05-19 | 196 | 199 | 196 | 199 | 5,000 | 199 |
| 1983-05-17 | 185 | 185 | 180 | 180 | 12,000 | 180 |
| 1983-05-16 | 183 | 185 | 183 | 185 | 4,000 | 185 |
| 1983-05-14 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1983-05-13 | 187 | 187 | 186 | 186 | 3,000 | 186 |
| 1983-05-12 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1983-05-11 | 190 | 195 | 190 | 192 | 9,000 | 192 |
| 1983-05-10 | 193 | 193 | 189 | 189 | 13,000 | 189 |
| 1983-05-09 | 200 | 200 | 194 | 194 | 8,000 | 194 |
| 1983-05-07 | 194 | 200 | 190 | 200 | 11,000 | 200 |
| 1983-05-06 | 190 | 200 | 190 | 200 | 8,000 | 200 |
| 1983-05-04 | 200 | 204 | 198 | 198 | 7,000 | 198 |
| 1983-05-02 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1983-04-30 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 1983-04-28 | 193 | 202 | 193 | 202 | 8,000 | 202 |
| 1983-04-27 | 180 | 194 | 180 | 193 | 5,000 | 193 |
| 1983-04-26 | 187 | 187 | 167 | 167 | 27,000 | 167 |
| 1983-04-25 | 186 | 187 | 186 | 187 | 6,000 | 187 |
| 1983-04-23 | 200 | 200 | 194 | 194 | 24,000 | 194 |
| 1983-04-22 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 1983-04-21 | 203 | 205 | 200 | 200 | 11,000 | 200 |
| 1983-04-20 | 203 | 203 | 200 | 200 | 7,000 | 200 |
| 1983-04-19 | 203 | 210 | 203 | 205 | 4,000 | 205 |
| 1983-04-18 | 200 | 203 | 200 | 203 | 9,000 | 203 |
| 1983-04-15 | 201 | 205 | 200 | 200 | 19,000 | 200 |
| 1983-04-14 | 201 | 201 | 201 | 201 | 10,000 | 201 |
| 1983-04-13 | 201 | 206 | 201 | 201 | 13,000 | 201 |
| 1983-04-12 | 208 | 208 | 206 | 206 | 11,000 | 206 |
| 1983-04-11 | 210 | 210 | 205 | 205 | 17,000 | 205 |
| 1983-04-09 | 210 | 210 | 200 | 200 | 15,000 | 200 |
| 1983-04-08 | 210 | 210 | 205 | 205 | 11,000 | 205 |
| 1983-04-07 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 1983-04-06 | 220 | 228 | 210 | 210 | 25,000 | 210 |
| 1983-04-05 | 205 | 210 | 205 | 210 | 12,000 | 210 |
| 1983-04-04 | 211 | 211 | 201 | 201 | 22,000 | 201 |
| 1983-04-02 | 215 | 215 | 211 | 211 | 11,000 | 211 |
| 1983-04-01 | 235 | 235 | 211 | 215 | 14,000 | 215 |
| 1983-03-31 | 220 | 240 | 220 | 235 | 13,000 | 235 |
| 1983-03-30 | 250 | 250 | 222 | 222 | 11,000 | 222 |
| 1983-03-29 | 240 | 249 | 240 | 245 | 29,000 | 245 |
| 1983-03-28 | 241 | 242 | 237 | 240 | 46,000 | 240 |
| 1983-03-26 | 203 | 208 | 203 | 208 | 13,000 | 208 |
| 1983-03-25 | 210 | 218 | 190 | 198 | 68,000 | 198 |
| 1983-03-24 | 231 | 239 | 213 | 213 | 26,000 | 213 |
| 1983-03-23 | 228 | 240 | 228 | 239 | 35,000 | 239 |
| 1983-03-22 | 262 | 262 | 240 | 240 | 46,000 | 240 |
| 1983-03-18 | 250 | 275 | 250 | 262 | 107,000 | 262 |
| 1983-03-17 | 250 | 260 | 240 | 260 | 135,000 | 260 |
| 1983-03-16 | 315 | 315 | 275 | 285 | 252,000 | 285 |
| 1983-03-15 | 300 | 325 | 300 | 319 | 678,000 | 319 |
| 1983-03-14 | 210 | 250 | 209 | 245 | 219,000 | 245 |
| 1983-03-12 | 181 | 203 | 180 | 200 | 115,000 | 200 |
| 1983-03-11 | 155 | 176 | 155 | 176 | 124,000 | 176 |
| 1983-03-10 | 160 | 160 | 150 | 151 | 38,000 | 151 |
| 1983-03-09 | 144 | 163 | 143 | 160 | 103,000 | 160 |
| 1983-03-08 | 138 | 154 | 138 | 144 | 27,000 | 144 |
| 1983-03-07 | 123 | 132 | 123 | 132 | 24,000 | 132 |
| 1983-03-05 | 120 | 121 | 120 | 121 | 21,000 | 121 |
| 1983-03-04 | 119 | 120 | 112 | 120 | 5,000 | 120 |
| 1983-03-03 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 1983-02-25 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 1983-02-21 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 1983-02-16 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 1983-02-14 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 1983-02-03 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 1983-02-02 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 1983-02-01 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 1983-01-20 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 1983-01-19 | 114 | 114 | 104 | 104 | 9,000 | 104 |
| 1983-01-14 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 1983-01-13 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 1983-01-10 | 120 | 120 | 120 | 120 | 1,000 | 120 |
分割・併合履歴 ： なし
