5952 アマテイ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1985-12-21 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1985-12-20 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1985-12-19 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 1985-12-18 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1985-12-17 | 220 | 220 | 215 | 215 | 6,000 | 215 |
| 1985-12-16 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1985-12-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-12-12 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 1985-12-11 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 1985-12-10 | 237 | 237 | 235 | 235 | 3,000 | 235 |
| 1985-12-05 | 217 | 223 | 217 | 223 | 7,000 | 223 |
| 1985-12-03 | 213 | 215 | 213 | 215 | 4,000 | 215 |
| 1985-12-02 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 1985-11-30 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 1985-11-29 | 215 | 215 | 215 | 215 | 13,000 | 215 |
| 1985-11-28 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 1985-11-27 | 229 | 230 | 216 | 216 | 7,000 | 216 |
| 1985-11-26 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1985-11-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-11-20 | 230 | 231 | 230 | 231 | 6,000 | 231 |
| 1985-11-19 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1985-11-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-11-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-11-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-11-12 | 228 | 230 | 225 | 230 | 4,000 | 230 |
| 1985-11-11 | 226 | 226 | 225 | 225 | 9,000 | 225 |
| 1985-11-08 | 228 | 228 | 225 | 225 | 7,000 | 225 |
| 1985-11-07 | 226 | 228 | 226 | 228 | 3,000 | 228 |
| 1985-11-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-11-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-10-31 | 232 | 232 | 230 | 231 | 3,000 | 231 |
| 1985-10-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-10-25 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1985-10-24 | 239 | 239 | 234 | 234 | 3,000 | 234 |
| 1985-10-23 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1985-10-22 | 231 | 232 | 230 | 230 | 16,000 | 230 |
| 1985-10-19 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1985-10-18 | 230 | 230 | 228 | 228 | 6,000 | 228 |
| 1985-10-17 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 1985-10-16 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 1985-10-15 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1985-10-14 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1985-10-09 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1985-10-08 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1985-10-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-10-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-10-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-10-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-10-02 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-09-30 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1985-09-26 | 227 | 227 | 226 | 227 | 12,000 | 227 |
| 1985-09-25 | 230 | 230 | 225 | 225 | 10,000 | 225 |
| 1985-09-20 | 235 | 240 | 235 | 235 | 11,000 | 235 |
| 1985-09-18 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 1985-09-13 | 236 | 240 | 235 | 240 | 4,000 | 240 |
| 1985-09-12 | 238 | 238 | 235 | 235 | 5,000 | 235 |
| 1985-09-10 | 238 | 240 | 238 | 240 | 3,000 | 240 |
| 1985-09-09 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 1985-09-06 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 1985-09-05 | 236 | 236 | 236 | 236 | 10,000 | 236 |
| 1985-09-04 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 1985-09-03 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1985-08-30 | 251 | 264 | 251 | 264 | 11,000 | 264 |
| 1985-08-29 | 264 | 264 | 264 | 264 | 10,000 | 264 |
| 1985-08-28 | 242 | 254 | 241 | 254 | 18,000 | 254 |
| 1985-08-27 | 245 | 248 | 245 | 248 | 3,000 | 248 |
| 1985-08-23 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1985-08-22 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1985-08-21 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1985-08-20 | 248 | 248 | 240 | 240 | 9,000 | 240 |
| 1985-08-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1985-08-17 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1985-08-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-08-13 | 235 | 235 | 235 | 235 | 10,000 | 235 |
| 1985-08-12 | 238 | 240 | 238 | 240 | 3,000 | 240 |
| 1985-08-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-08-07 | 236 | 238 | 236 | 238 | 3,000 | 238 |
| 1985-08-05 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 1985-08-02 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 1985-07-31 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 1985-07-30 | 251 | 251 | 248 | 248 | 3,000 | 248 |
| 1985-07-29 | 253 | 265 | 253 | 260 | 8,000 | 260 |
| 1985-07-27 | 269 | 269 | 266 | 269 | 12,000 | 269 |
| 1985-07-26 | 259 | 274 | 256 | 270 | 46,000 | 270 |
| 1985-07-25 | 251 | 260 | 251 | 260 | 24,000 | 260 |
| 1985-07-24 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1985-07-23 | 248 | 249 | 248 | 249 | 7,000 | 249 |
| 1985-07-22 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 1985-07-19 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 1985-07-17 | 247 | 247 | 240 | 240 | 9,000 | 240 |
| 1985-07-16 | 245 | 245 | 243 | 243 | 6,000 | 243 |
| 1985-07-15 | 243 | 255 | 242 | 242 | 19,000 | 242 |
| 1985-07-12 | 242 | 242 | 235 | 235 | 4,000 | 235 |
| 1985-07-11 | 235 | 255 | 235 | 255 | 11,000 | 255 |
| 1985-07-10 | 240 | 240 | 235 | 235 | 7,000 | 235 |
| 1985-07-09 | 241 | 241 | 241 | 241 | 14,000 | 241 |
| 1985-07-08 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 1985-07-06 | 245 | 245 | 244 | 245 | 6,000 | 245 |
| 1985-07-04 | 240 | 248 | 240 | 248 | 9,000 | 248 |
| 1985-07-03 | 249 | 250 | 241 | 241 | 5,000 | 241 |
| 1985-07-02 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 1985-07-01 | 235 | 236 | 235 | 236 | 9,000 | 236 |
| 1985-06-29 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-06-28 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-06-27 | 236 | 236 | 235 | 235 | 15,000 | 235 |
| 1985-06-26 | 236 | 237 | 236 | 236 | 14,000 | 236 |
| 1985-06-25 | 245 | 245 | 235 | 235 | 20,000 | 235 |
| 1985-06-24 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 1985-06-22 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 1985-06-21 | 237 | 243 | 237 | 243 | 6,000 | 243 |
| 1985-06-20 | 245 | 245 | 234 | 234 | 12,000 | 234 |
| 1985-06-19 | 260 | 260 | 245 | 245 | 17,000 | 245 |
| 1985-06-18 | 262 | 262 | 261 | 261 | 4,000 | 261 |
| 1985-06-17 | 259 | 263 | 259 | 263 | 10,000 | 263 |
| 1985-06-15 | 255 | 260 | 253 | 260 | 9,000 | 260 |
| 1985-06-14 | 250 | 260 | 250 | 258 | 16,000 | 258 |
| 1985-06-13 | 245 | 250 | 245 | 246 | 13,000 | 246 |
| 1985-06-12 | 245 | 250 | 245 | 250 | 15,000 | 250 |
| 1985-06-11 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1985-06-10 | 250 | 250 | 241 | 241 | 4,000 | 241 |
| 1985-06-07 | 245 | 250 | 240 | 250 | 19,000 | 250 |
| 1985-06-06 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1985-06-05 | 250 | 251 | 250 | 250 | 11,000 | 250 |
| 1985-06-04 | 255 | 255 | 250 | 250 | 9,000 | 250 |
| 1985-06-03 | 255 | 262 | 255 | 255 | 10,000 | 255 |
| 1985-06-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1985-05-31 | 237 | 237 | 235 | 236 | 7,000 | 236 |
| 1985-05-30 | 238 | 239 | 235 | 238 | 34,000 | 238 |
| 1985-05-29 | 247 | 247 | 238 | 238 | 30,000 | 238 |
| 1985-05-28 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 1985-05-27 | 246 | 248 | 246 | 248 | 4,000 | 248 |
| 1985-05-25 | 250 | 250 | 248 | 250 | 6,000 | 250 |
| 1985-05-24 | 251 | 251 | 250 | 250 | 11,000 | 250 |
| 1985-05-23 | 251 | 253 | 251 | 251 | 7,000 | 251 |
| 1985-05-22 | 250 | 251 | 250 | 251 | 17,000 | 251 |
| 1985-05-21 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1985-05-20 | 249 | 250 | 249 | 250 | 13,000 | 250 |
| 1985-05-18 | 262 | 269 | 262 | 262 | 8,000 | 262 |
| 1985-05-17 | 270 | 270 | 262 | 262 | 9,000 | 262 |
| 1985-05-16 | 256 | 270 | 256 | 257 | 18,000 | 257 |
| 1985-05-15 | 253 | 260 | 253 | 257 | 20,000 | 257 |
| 1985-05-14 | 270 | 270 | 252 | 252 | 29,000 | 252 |
| 1985-05-13 | 275 | 275 | 271 | 272 | 20,000 | 272 |
| 1985-05-10 | 290 | 302 | 267 | 267 | 113,000 | 267 |
| 1985-05-09 | 295 | 300 | 260 | 285 | 150,000 | 285 |
| 1985-05-08 | 310 | 330 | 295 | 305 | 904,000 | 305 |
| 1985-05-07 | 265 | 298 | 265 | 285 | 292,000 | 285 |
| 1985-05-04 | 248 | 265 | 248 | 265 | 72,000 | 265 |
| 1985-05-02 | 240 | 243 | 240 | 243 | 15,000 | 243 |
| 1985-05-01 | 247 | 247 | 239 | 241 | 3,000 | 241 |
| 1985-04-30 | 250 | 250 | 248 | 250 | 38,000 | 250 |
| 1985-04-27 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 1985-04-25 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1985-04-24 | 228 | 231 | 228 | 230 | 4,000 | 230 |
| 1985-04-23 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1985-04-22 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1985-04-20 | 230 | 230 | 226 | 226 | 12,000 | 226 |
| 1985-04-19 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 1985-04-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1985-04-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-04-16 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1985-04-15 | 243 | 243 | 235 | 235 | 2,000 | 235 |
| 1985-04-12 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1985-04-11 | 248 | 248 | 246 | 246 | 5,000 | 246 |
| 1985-04-10 | 248 | 250 | 246 | 246 | 12,000 | 246 |
| 1985-04-09 | 242 | 248 | 242 | 248 | 3,000 | 248 |
| 1985-04-08 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1985-04-06 | 246 | 246 | 240 | 240 | 3,000 | 240 |
| 1985-04-05 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 1985-04-04 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1985-04-03 | 245 | 245 | 237 | 237 | 8,000 | 237 |
| 1985-04-02 | 250 | 250 | 246 | 246 | 18,000 | 246 |
| 1985-03-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-03-29 | 224 | 233 | 224 | 233 | 5,000 | 233 |
| 1985-03-27 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1985-03-26 | 253 | 253 | 245 | 250 | 17,000 | 250 |
| 1985-03-25 | 249 | 250 | 249 | 250 | 20,000 | 250 |
| 1985-03-23 | 229 | 229 | 221 | 221 | 3,000 | 221 |
| 1985-03-22 | 232 | 232 | 229 | 229 | 8,000 | 229 |
| 1985-03-20 | 230 | 230 | 229 | 229 | 6,000 | 229 |
| 1985-03-19 | 230 | 230 | 228 | 229 | 9,000 | 229 |
| 1985-03-18 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 1985-03-16 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1985-03-15 | 230 | 230 | 228 | 228 | 2,000 | 228 |
| 1985-03-14 | 232 | 232 | 228 | 228 | 9,000 | 228 |
| 1985-03-13 | 230 | 231 | 229 | 230 | 12,000 | 230 |
| 1985-03-12 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1985-03-11 | 230 | 235 | 230 | 235 | 12,000 | 235 |
| 1985-03-08 | 221 | 229 | 221 | 229 | 10,000 | 229 |
| 1985-03-07 | 221 | 221 | 220 | 220 | 14,000 | 220 |
| 1985-03-06 | 230 | 230 | 228 | 228 | 11,000 | 228 |
| 1985-03-05 | 230 | 230 | 228 | 228 | 9,000 | 228 |
| 1985-03-04 | 232 | 233 | 230 | 230 | 14,000 | 230 |
| 1985-03-02 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1985-03-01 | 235 | 235 | 232 | 232 | 2,000 | 232 |
| 1985-02-28 | 238 | 238 | 236 | 236 | 4,000 | 236 |
| 1985-02-27 | 247 | 247 | 245 | 246 | 4,000 | 246 |
| 1985-02-26 | 250 | 250 | 245 | 245 | 12,000 | 245 |
| 1985-02-25 | 245 | 245 | 243 | 245 | 19,000 | 245 |
| 1985-02-23 | 245 | 245 | 243 | 243 | 4,000 | 243 |
| 1985-02-22 | 249 | 250 | 241 | 241 | 27,000 | 241 |
| 1985-02-21 | 257 | 260 | 252 | 252 | 57,000 | 252 |
| 1985-02-20 | 275 | 278 | 255 | 255 | 161,000 | 255 |
| 1985-02-19 | 250 | 265 | 248 | 265 | 148,000 | 265 |
| 1985-02-18 | 230 | 240 | 230 | 240 | 11,000 | 240 |
| 1985-02-16 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-02-15 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1985-02-14 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1985-02-13 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-02-12 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-02-08 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1985-02-07 | 220 | 225 | 220 | 220 | 16,000 | 220 |
| 1985-02-06 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1985-02-04 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 1985-02-01 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1985-01-31 | 221 | 224 | 221 | 224 | 9,000 | 224 |
| 1985-01-30 | 230 | 230 | 221 | 221 | 6,000 | 221 |
| 1985-01-29 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 1985-01-28 | 240 | 240 | 225 | 225 | 5,000 | 225 |
| 1985-01-26 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1985-01-25 | 242 | 242 | 235 | 239 | 23,000 | 239 |
| 1985-01-24 | 226 | 242 | 226 | 242 | 43,000 | 242 |
| 1985-01-23 | 220 | 220 | 218 | 218 | 8,000 | 218 |
| 1985-01-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1985-01-21 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 1985-01-18 | 235 | 235 | 228 | 228 | 7,000 | 228 |
| 1985-01-17 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1985-01-16 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 1985-01-14 | 220 | 220 | 218 | 218 | 7,000 | 218 |
| 1985-01-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1985-01-10 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1985-01-09 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1985-01-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-01-07 | 218 | 220 | 218 | 218 | 13,000 | 218 |
| 1985-01-05 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 1985-01-04 | 218 | 218 | 218 | 218 | 3,000 | 218 |
分割・併合履歴 ： なし