5952 アマテイ(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1986-12-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1986-12-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1986-12-23 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1986-12-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1986-12-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1986-12-15 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1986-12-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1986-12-06 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1986-12-05 | 230 | 232 | 230 | 232 | 11,000 | 232 |
| 1986-12-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1986-11-29 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1986-11-28 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 1986-11-27 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1986-11-26 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1986-11-25 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1986-11-21 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1986-11-18 | 231 | 231 | 222 | 222 | 6,000 | 222 |
| 1986-11-17 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 1986-11-13 | 229 | 229 | 229 | 229 | 6,000 | 229 |
| 1986-11-11 | 236 | 236 | 236 | 236 | 8,000 | 236 |
| 1986-11-10 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 1986-11-07 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 1986-11-06 | 217 | 217 | 215 | 215 | 13,000 | 215 |
| 1986-11-05 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 1986-11-04 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1986-10-31 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1986-10-27 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 1986-10-24 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1986-10-23 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1986-10-22 | 200 | 200 | 197 | 197 | 4,000 | 197 |
| 1986-10-17 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1986-10-08 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 1986-10-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1986-10-06 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1986-10-03 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 1986-10-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1986-10-01 | 190 | 195 | 190 | 195 | 9,000 | 195 |
| 1986-09-30 | 199 | 199 | 195 | 195 | 6,000 | 195 |
| 1986-09-29 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1986-09-27 | 220 | 220 | 210 | 210 | 4,000 | 210 |
| 1986-09-24 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1986-09-22 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1986-09-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1986-09-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1986-09-11 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1986-09-10 | 235 | 235 | 230 | 230 | 8,000 | 230 |
| 1986-09-04 | 236 | 236 | 230 | 230 | 8,000 | 230 |
| 1986-09-03 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1986-09-01 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 1986-08-29 | 235 | 240 | 235 | 240 | 12,000 | 240 |
| 1986-08-28 | 235 | 235 | 231 | 231 | 3,000 | 231 |
| 1986-08-27 | 229 | 230 | 229 | 230 | 21,000 | 230 |
| 1986-08-26 | 225 | 226 | 225 | 226 | 5,000 | 226 |
| 1986-08-25 | 220 | 220 | 220 | 220 | 14,000 | 220 |
| 1986-08-23 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1986-08-22 | 220 | 226 | 220 | 226 | 7,000 | 226 |
| 1986-08-21 | 230 | 230 | 227 | 227 | 4,000 | 227 |
| 1986-08-20 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1986-08-19 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1986-08-14 | 263 | 263 | 263 | 263 | 10,000 | 263 |
| 1986-08-13 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1986-08-07 | 265 | 265 | 263 | 263 | 12,000 | 263 |
| 1986-08-06 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1986-08-05 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1986-08-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1986-08-02 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1986-08-01 | 275 | 275 | 269 | 269 | 22,000 | 269 |
| 1986-07-31 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 1986-07-30 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1986-07-28 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1986-07-25 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1986-07-24 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1986-07-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1986-07-22 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1986-07-21 | 290 | 290 | 287 | 287 | 14,000 | 287 |
| 1986-07-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1986-07-18 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1986-07-17 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1986-07-16 | 292 | 292 | 290 | 290 | 7,000 | 290 |
| 1986-07-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1986-07-14 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 1986-07-11 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 1986-07-10 | 297 | 297 | 297 | 297 | 6,000 | 297 |
| 1986-07-09 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 1986-07-08 | 290 | 300 | 290 | 295 | 11,000 | 295 |
| 1986-07-07 | 320 | 320 | 310 | 310 | 7,000 | 310 |
| 1986-07-05 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 1986-07-04 | 311 | 311 | 287 | 287 | 13,000 | 287 |
| 1986-07-03 | 315 | 315 | 310 | 310 | 14,000 | 310 |
| 1986-07-02 | 320 | 320 | 315 | 315 | 24,000 | 315 |
| 1986-07-01 | 315 | 320 | 310 | 319 | 44,000 | 319 |
| 1986-06-30 | 314 | 315 | 314 | 315 | 3,000 | 315 |
| 1986-06-28 | 316 | 316 | 314 | 314 | 16,000 | 314 |
| 1986-06-27 | 319 | 319 | 316 | 316 | 16,000 | 316 |
| 1986-06-26 | 316 | 320 | 316 | 318 | 30,000 | 318 |
| 1986-06-25 | 317 | 317 | 316 | 316 | 7,000 | 316 |
| 1986-06-24 | 320 | 320 | 314 | 315 | 9,000 | 315 |
| 1986-06-23 | 320 | 320 | 314 | 314 | 9,000 | 314 |
| 1986-06-21 | 319 | 325 | 314 | 320 | 11,000 | 320 |
| 1986-06-20 | 323 | 323 | 318 | 318 | 6,000 | 318 |
| 1986-06-19 | 309 | 320 | 309 | 320 | 40,000 | 320 |
| 1986-06-18 | 310 | 315 | 308 | 308 | 26,000 | 308 |
| 1986-06-17 | 308 | 310 | 308 | 310 | 12,000 | 310 |
| 1986-06-16 | 315 | 315 | 310 | 315 | 8,000 | 315 |
| 1986-06-13 | 314 | 315 | 308 | 315 | 18,000 | 315 |
| 1986-06-12 | 315 | 320 | 313 | 315 | 17,000 | 315 |
| 1986-06-11 | 318 | 318 | 306 | 315 | 19,000 | 315 |
| 1986-06-10 | 320 | 320 | 310 | 320 | 69,000 | 320 |
| 1986-06-09 | 335 | 335 | 321 | 334 | 143,000 | 334 |
| 1986-06-07 | 304 | 320 | 300 | 320 | 205,000 | 320 |
| 1986-06-06 | 283 | 315 | 275 | 300 | 175,000 | 300 |
| 1986-06-05 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1986-06-04 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1986-06-03 | 280 | 283 | 280 | 280 | 15,000 | 280 |
| 1986-06-02 | 282 | 282 | 271 | 280 | 30,000 | 280 |
| 1986-05-31 | 283 | 284 | 280 | 280 | 22,000 | 280 |
| 1986-05-30 | 275 | 280 | 275 | 280 | 30,000 | 280 |
| 1986-05-29 | 270 | 275 | 270 | 275 | 26,000 | 275 |
| 1986-05-28 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 1986-05-27 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1986-05-26 | 275 | 275 | 271 | 271 | 9,000 | 271 |
| 1986-05-24 | 270 | 274 | 270 | 274 | 11,000 | 274 |
| 1986-05-23 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1986-05-22 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1986-05-21 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 1986-05-20 | 266 | 270 | 266 | 266 | 9,000 | 266 |
| 1986-05-19 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1986-05-17 | 268 | 268 | 260 | 260 | 4,000 | 260 |
| 1986-05-16 | 265 | 270 | 265 | 270 | 12,000 | 270 |
| 1986-05-15 | 260 | 270 | 260 | 270 | 12,000 | 270 |
| 1986-05-14 | 266 | 270 | 266 | 270 | 8,000 | 270 |
| 1986-05-13 | 272 | 272 | 272 | 272 | 6,000 | 272 |
| 1986-05-12 | 272 | 272 | 272 | 272 | 9,000 | 272 |
| 1986-05-09 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 1986-05-08 | 268 | 268 | 265 | 265 | 3,000 | 265 |
| 1986-05-07 | 272 | 275 | 268 | 268 | 11,000 | 268 |
| 1986-05-06 | 275 | 275 | 268 | 275 | 9,000 | 275 |
| 1986-05-02 | 270 | 274 | 270 | 274 | 19,000 | 274 |
| 1986-05-01 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1986-04-30 | 250 | 260 | 245 | 260 | 3,000 | 260 |
| 1986-04-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-04-26 | 250 | 265 | 240 | 240 | 21,000 | 240 |
| 1986-04-25 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1986-04-23 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1986-04-21 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1986-04-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1986-04-17 | 260 | 261 | 260 | 261 | 20,000 | 261 |
| 1986-04-16 | 275 | 275 | 260 | 262 | 21,000 | 262 |
| 1986-04-15 | 265 | 275 | 265 | 274 | 29,000 | 274 |
| 1986-04-14 | 262 | 266 | 262 | 262 | 23,000 | 262 |
| 1986-04-11 | 255 | 260 | 255 | 258 | 34,000 | 258 |
| 1986-04-10 | 244 | 250 | 244 | 250 | 15,000 | 250 |
| 1986-04-09 | 238 | 242 | 238 | 242 | 6,000 | 242 |
| 1986-04-07 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1986-04-04 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 1986-04-03 | 230 | 240 | 230 | 240 | 6,000 | 240 |
| 1986-04-02 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1986-04-01 | 233 | 233 | 230 | 233 | 10,000 | 233 |
| 1986-03-31 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1986-03-29 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1986-03-28 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1986-03-27 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 1986-03-26 | 236 | 236 | 236 | 236 | 7,000 | 236 |
| 1986-03-24 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 1986-03-22 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1986-03-20 | 236 | 237 | 236 | 236 | 5,000 | 236 |
| 1986-03-19 | 251 | 255 | 251 | 255 | 12,000 | 255 |
| 1986-03-18 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1986-03-17 | 250 | 250 | 235 | 235 | 3,000 | 235 |
| 1986-03-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1986-03-13 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1986-03-12 | 265 | 265 | 251 | 251 | 16,000 | 251 |
| 1986-03-11 | 245 | 245 | 232 | 232 | 7,000 | 232 |
| 1986-03-10 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1986-03-07 | 264 | 265 | 257 | 260 | 18,000 | 260 |
| 1986-03-06 | 257 | 264 | 251 | 262 | 26,000 | 262 |
| 1986-03-05 | 272 | 279 | 268 | 270 | 33,000 | 270 |
| 1986-03-04 | 277 | 285 | 276 | 277 | 81,000 | 277 |
| 1986-03-03 | 269 | 270 | 263 | 270 | 62,000 | 270 |
| 1986-03-01 | 259 | 264 | 255 | 264 | 48,000 | 264 |
| 1986-02-28 | 249 | 260 | 249 | 260 | 34,000 | 260 |
| 1986-02-27 | 235 | 240 | 234 | 238 | 6,000 | 238 |
| 1986-02-26 | 234 | 235 | 232 | 232 | 8,000 | 232 |
| 1986-02-25 | 232 | 234 | 232 | 232 | 9,000 | 232 |
| 1986-02-24 | 231 | 232 | 231 | 231 | 12,000 | 231 |
| 1986-02-22 | 230 | 231 | 230 | 230 | 11,000 | 230 |
| 1986-02-21 | 232 | 232 | 230 | 231 | 6,000 | 231 |
| 1986-02-20 | 232 | 232 | 232 | 232 | 14,000 | 232 |
| 1986-02-19 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 1986-02-18 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1986-02-17 | 228 | 230 | 228 | 230 | 7,000 | 230 |
| 1986-02-13 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 1986-02-12 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1986-02-10 | 230 | 230 | 228 | 228 | 2,000 | 228 |
| 1986-02-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1986-02-05 | 230 | 230 | 220 | 220 | 5,000 | 220 |
| 1986-02-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1986-02-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1986-01-31 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1986-01-30 | 223 | 225 | 223 | 225 | 2,000 | 225 |
| 1986-01-29 | 222 | 225 | 222 | 225 | 3,000 | 225 |
| 1986-01-28 | 225 | 225 | 219 | 219 | 10,000 | 219 |
| 1986-01-24 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1986-01-23 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1986-01-22 | 236 | 238 | 235 | 238 | 11,000 | 238 |
| 1986-01-21 | 222 | 224 | 222 | 224 | 10,000 | 224 |
| 1986-01-20 | 221 | 221 | 220 | 221 | 7,000 | 221 |
| 1986-01-18 | 220 | 220 | 220 | 220 | 13,000 | 220 |
| 1986-01-17 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1986-01-16 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1986-01-14 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1986-01-13 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 1986-01-10 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 1986-01-08 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 1986-01-07 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 1986-01-06 | 214 | 214 | 214 | 214 | 1,000 | 214 |
分割・併合履歴 ： なし
