5952 アマテイ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 220 | 220 | 218 | 218 | 5,000 | 218 |
| 1984-12-27 | 221 | 224 | 220 | 220 | 16,000 | 220 |
| 1984-12-26 | 238 | 238 | 220 | 220 | 9,000 | 220 |
| 1984-12-25 | 238 | 238 | 225 | 238 | 28,000 | 238 |
| 1984-12-24 | 255 | 255 | 242 | 245 | 13,000 | 245 |
| 1984-12-22 | 250 | 260 | 247 | 255 | 63,000 | 255 |
| 1984-12-21 | 251 | 275 | 250 | 250 | 158,000 | 250 |
| 1984-12-20 | 231 | 265 | 231 | 257 | 168,000 | 257 |
| 1984-12-19 | 218 | 235 | 218 | 233 | 35,000 | 233 |
| 1984-12-18 | 220 | 220 | 214 | 214 | 12,000 | 214 |
| 1984-12-17 | 232 | 233 | 220 | 225 | 34,000 | 225 |
| 1984-12-15 | 240 | 248 | 235 | 235 | 69,000 | 235 |
| 1984-12-14 | 209 | 235 | 209 | 228 | 64,000 | 228 |
| 1984-12-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1984-12-12 | 210 | 210 | 201 | 201 | 3,000 | 201 |
| 1984-12-10 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1984-12-07 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 1984-12-06 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1984-12-05 | 211 | 215 | 208 | 209 | 5,000 | 209 |
| 1984-12-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1984-12-03 | 214 | 214 | 209 | 209 | 2,000 | 209 |
| 1984-11-30 | 212 | 215 | 212 | 215 | 8,000 | 215 |
| 1984-11-29 | 208 | 213 | 208 | 213 | 5,000 | 213 |
| 1984-11-28 | 209 | 215 | 209 | 215 | 6,000 | 215 |
| 1984-11-27 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1984-11-24 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1984-11-22 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 1984-11-21 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 1984-11-20 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1984-11-19 | 210 | 210 | 206 | 207 | 5,000 | 207 |
| 1984-11-16 | 213 | 214 | 213 | 214 | 2,000 | 214 |
| 1984-11-15 | 224 | 224 | 220 | 220 | 7,000 | 220 |
| 1984-11-14 | 215 | 222 | 215 | 220 | 14,000 | 220 |
| 1984-11-13 | 214 | 215 | 210 | 215 | 9,000 | 215 |
| 1984-11-12 | 205 | 207 | 205 | 207 | 27,000 | 207 |
| 1984-11-09 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1984-11-08 | 207 | 207 | 205 | 205 | 5,000 | 205 |
| 1984-11-07 | 207 | 207 | 205 | 207 | 20,000 | 207 |
| 1984-11-06 | 208 | 208 | 205 | 207 | 12,000 | 207 |
| 1984-11-05 | 201 | 208 | 201 | 208 | 13,000 | 208 |
| 1984-11-02 | 190 | 200 | 190 | 200 | 5,000 | 200 |
| 1984-10-29 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1984-10-27 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1984-10-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1984-10-22 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1984-10-19 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1984-10-18 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 1984-10-17 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1984-10-16 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1984-10-08 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1984-10-05 | 190 | 190 | 185 | 190 | 8,000 | 190 |
| 1984-10-04 | 188 | 190 | 188 | 190 | 4,000 | 190 |
| 1984-10-03 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 1984-10-02 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1984-09-26 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 1984-09-25 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 1984-09-22 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1984-09-21 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1984-09-19 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1984-09-04 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 1984-09-03 | 194 | 194 | 190 | 190 | 3,000 | 190 |
| 1984-09-01 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1984-08-31 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 1984-08-30 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1984-08-29 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1984-08-28 | 180 | 180 | 175 | 175 | 7,000 | 175 |
| 1984-08-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1984-08-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1984-08-17 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1984-08-16 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1984-08-15 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1984-08-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1984-08-06 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 1984-07-31 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1984-07-30 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1984-07-28 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1984-07-26 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 1984-07-25 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 1984-07-24 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1984-07-20 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1984-07-19 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 1984-07-18 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1984-07-17 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1984-07-16 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1984-07-13 | 191 | 191 | 190 | 190 | 13,000 | 190 |
| 1984-07-11 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1984-07-10 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 1984-07-09 | 193 | 193 | 190 | 190 | 11,000 | 190 |
| 1984-07-06 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1984-07-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-07-03 | 193 | 193 | 190 | 190 | 7,000 | 190 |
| 1984-06-30 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1984-06-29 | 195 | 195 | 190 | 190 | 9,000 | 190 |
| 1984-06-27 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1984-06-23 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1984-06-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1984-06-19 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 1984-06-18 | 195 | 196 | 195 | 196 | 5,000 | 196 |
| 1984-06-16 | 197 | 197 | 196 | 196 | 6,000 | 196 |
| 1984-06-15 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1984-06-13 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1984-06-12 | 196 | 196 | 196 | 196 | 6,000 | 196 |
| 1984-06-11 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1984-06-07 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 1984-06-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1984-06-04 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1984-06-02 | 191 | 195 | 191 | 195 | 3,000 | 195 |
| 1984-06-01 | 187 | 195 | 187 | 195 | 5,000 | 195 |
| 1984-05-31 | 205 | 205 | 195 | 195 | 6,000 | 195 |
| 1984-05-30 | 209 | 209 | 205 | 205 | 4,000 | 205 |
| 1984-05-29 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1984-05-28 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1984-05-24 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1984-05-23 | 205 | 205 | 203 | 203 | 5,000 | 203 |
| 1984-05-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1984-05-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1984-05-18 | 210 | 210 | 205 | 205 | 25,000 | 205 |
| 1984-05-17 | 217 | 222 | 215 | 220 | 6,000 | 220 |
| 1984-05-16 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1984-05-15 | 205 | 206 | 205 | 206 | 10,000 | 206 |
| 1984-05-14 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1984-05-11 | 205 | 205 | 205 | 205 | 9,000 | 205 |
| 1984-05-10 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1984-05-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1984-05-08 | 206 | 206 | 205 | 205 | 3,000 | 205 |
| 1984-05-04 | 210 | 210 | 204 | 204 | 2,000 | 204 |
| 1984-05-02 | 208 | 210 | 208 | 210 | 4,000 | 210 |
| 1984-05-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1984-04-27 | 205 | 210 | 203 | 210 | 10,000 | 210 |
| 1984-04-25 | 203 | 203 | 195 | 195 | 9,000 | 195 |
| 1984-04-24 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 1984-04-23 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1984-04-21 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1984-04-20 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1984-04-18 | 205 | 205 | 195 | 195 | 9,000 | 195 |
| 1984-04-17 | 210 | 210 | 205 | 205 | 12,000 | 205 |
| 1984-04-16 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 1984-04-13 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1984-04-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1984-04-02 | 220 | 223 | 220 | 223 | 4,000 | 223 |
| 1984-03-30 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1984-03-29 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1984-03-27 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1984-03-26 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 1984-03-24 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1984-03-23 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1984-03-22 | 214 | 215 | 213 | 213 | 15,000 | 213 |
| 1984-03-21 | 215 | 215 | 214 | 214 | 5,000 | 214 |
| 1984-03-19 | 208 | 213 | 208 | 213 | 5,000 | 213 |
| 1984-03-17 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1984-03-16 | 217 | 217 | 205 | 205 | 7,000 | 205 |
| 1984-03-15 | 220 | 220 | 213 | 217 | 8,000 | 217 |
| 1984-03-14 | 220 | 220 | 215 | 220 | 6,000 | 220 |
| 1984-03-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1984-03-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1984-03-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1984-03-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1984-03-06 | 207 | 207 | 198 | 199 | 10,000 | 199 |
| 1984-03-05 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1984-03-02 | 220 | 230 | 220 | 230 | 12,000 | 230 |
| 1984-03-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1984-02-29 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1984-02-28 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1984-02-27 | 205 | 205 | 198 | 198 | 11,000 | 198 |
| 1984-02-25 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1984-02-24 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1984-02-22 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 1984-02-21 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 1984-02-20 | 218 | 218 | 215 | 215 | 15,000 | 215 |
| 1984-02-18 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1984-02-17 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 1984-02-16 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1984-02-15 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 1984-02-14 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 1984-02-13 | 225 | 225 | 221 | 221 | 16,000 | 221 |
| 1984-02-09 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1984-02-08 | 220 | 220 | 215 | 216 | 11,000 | 216 |
| 1984-02-07 | 221 | 222 | 221 | 221 | 8,000 | 221 |
| 1984-02-06 | 226 | 226 | 220 | 220 | 7,000 | 220 |
| 1984-02-04 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1984-02-03 | 222 | 225 | 222 | 225 | 6,000 | 225 |
| 1984-02-02 | 225 | 225 | 220 | 220 | 4,000 | 220 |
| 1984-02-01 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 1984-01-31 | 229 | 232 | 225 | 225 | 8,000 | 225 |
| 1984-01-30 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 1984-01-28 | 230 | 230 | 227 | 230 | 6,000 | 230 |
| 1984-01-27 | 226 | 228 | 226 | 227 | 5,000 | 227 |
| 1984-01-26 | 222 | 225 | 222 | 225 | 4,000 | 225 |
| 1984-01-25 | 225 | 225 | 220 | 220 | 16,000 | 220 |
| 1984-01-24 | 225 | 225 | 220 | 224 | 10,000 | 224 |
| 1984-01-23 | 220 | 225 | 220 | 225 | 6,000 | 225 |
| 1984-01-21 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1984-01-20 | 225 | 225 | 217 | 217 | 7,000 | 217 |
| 1984-01-19 | 220 | 230 | 215 | 225 | 13,000 | 225 |
| 1984-01-18 | 213 | 216 | 210 | 214 | 12,000 | 214 |
| 1984-01-17 | 220 | 220 | 216 | 216 | 5,000 | 216 |
| 1984-01-13 | 224 | 224 | 222 | 224 | 6,000 | 224 |
| 1984-01-12 | 215 | 216 | 210 | 216 | 10,000 | 216 |
| 1984-01-11 | 220 | 220 | 214 | 214 | 5,000 | 214 |
| 1984-01-10 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1984-01-09 | 240 | 240 | 226 | 233 | 19,000 | 233 |
| 1984-01-07 | 250 | 254 | 240 | 240 | 66,000 | 240 |
| 1984-01-06 | 207 | 245 | 200 | 244 | 95,000 | 244 |
| 1984-01-05 | 200 | 200 | 195 | 195 | 13,000 | 195 |
| 1984-01-04 | 197 | 202 | 197 | 200 | 5,000 | 200 |
分割・併合履歴 ： なし
