5952 アマテイ(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1987-12-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1987-12-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-12-21 | 402 | 402 | 400 | 400 | 16,000 | 400 |
| 1987-12-18 | 390 | 416 | 390 | 400 | 16,000 | 400 |
| 1987-12-17 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 1987-12-16 | 455 | 455 | 445 | 445 | 29,000 | 445 |
| 1987-12-15 | 410 | 429 | 405 | 425 | 34,000 | 425 |
| 1987-12-14 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1987-12-11 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1987-12-09 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 1987-12-08 | 370 | 370 | 370 | 370 | 12,000 | 370 |
| 1987-12-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1987-12-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1987-12-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1987-11-30 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 1987-11-28 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1987-11-27 | 345 | 345 | 340 | 340 | 11,000 | 340 |
| 1987-11-26 | 345 | 345 | 345 | 345 | 10,000 | 345 |
| 1987-11-25 | 345 | 345 | 345 | 345 | 10,000 | 345 |
| 1987-11-24 | 345 | 351 | 343 | 343 | 19,000 | 343 |
| 1987-11-20 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1987-11-19 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1987-11-18 | 360 | 360 | 340 | 340 | 11,000 | 340 |
| 1987-11-17 | 360 | 361 | 360 | 360 | 10,000 | 360 |
| 1987-11-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1987-11-13 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1987-11-12 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1987-11-11 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 1987-11-10 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1987-11-09 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 1987-11-04 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1987-11-02 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1987-10-31 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1987-10-30 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 1987-10-29 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1987-10-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1987-10-27 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1987-10-26 | 315 | 315 | 315 | 315 | 11,000 | 315 |
| 1987-10-24 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1987-10-23 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 1987-10-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1987-10-21 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1987-10-20 | 380 | 400 | 380 | 400 | 10,000 | 400 |
| 1987-10-19 | 435 | 435 | 427 | 427 | 6,000 | 427 |
| 1987-10-16 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 1987-10-15 | 435 | 440 | 435 | 440 | 7,000 | 440 |
| 1987-10-14 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1987-10-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1987-10-09 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1987-10-08 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1987-10-07 | 437 | 440 | 430 | 437 | 8,000 | 437 |
| 1987-10-06 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1987-10-05 | 435 | 435 | 420 | 420 | 3,000 | 420 |
| 1987-10-03 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1987-10-02 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1987-09-30 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 1987-09-29 | 431 | 440 | 431 | 440 | 7,000 | 440 |
| 1987-09-28 | 449 | 449 | 437 | 437 | 3,000 | 437 |
| 1987-09-26 | 430 | 450 | 430 | 450 | 20,000 | 450 |
| 1987-09-25 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-09-24 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 1987-09-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1987-09-21 | 447 | 447 | 445 | 445 | 4,000 | 445 |
| 1987-09-18 | 445 | 450 | 445 | 450 | 20,000 | 450 |
| 1987-09-17 | 440 | 450 | 440 | 445 | 14,000 | 445 |
| 1987-09-16 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 1987-09-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-09-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1987-09-10 | 420 | 420 | 417 | 417 | 2,000 | 417 |
| 1987-09-09 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-09-08 | 420 | 425 | 420 | 420 | 6,000 | 420 |
| 1987-09-07 | 435 | 435 | 425 | 425 | 5,000 | 425 |
| 1987-09-05 | 435 | 435 | 431 | 431 | 3,000 | 431 |
| 1987-09-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1987-09-03 | 435 | 440 | 425 | 440 | 12,000 | 440 |
| 1987-09-02 | 439 | 440 | 439 | 440 | 7,000 | 440 |
| 1987-09-01 | 430 | 435 | 429 | 435 | 18,000 | 435 |
| 1987-08-31 | 430 | 430 | 429 | 429 | 5,000 | 429 |
| 1987-08-29 | 425 | 428 | 425 | 428 | 3,000 | 428 |
| 1987-08-28 | 428 | 428 | 420 | 420 | 22,000 | 420 |
| 1987-08-27 | 428 | 428 | 428 | 428 | 4,000 | 428 |
| 1987-08-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1987-08-25 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-08-24 | 440 | 440 | 432 | 432 | 6,000 | 432 |
| 1987-08-21 | 440 | 440 | 439 | 439 | 4,000 | 439 |
| 1987-08-20 | 430 | 430 | 429 | 430 | 15,000 | 430 |
| 1987-08-19 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-08-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-08-17 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1987-08-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1987-08-13 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1987-08-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1987-08-10 | 430 | 431 | 430 | 430 | 13,000 | 430 |
| 1987-08-07 | 414 | 422 | 414 | 422 | 5,000 | 422 |
| 1987-08-06 | 420 | 420 | 410 | 410 | 5,000 | 410 |
| 1987-08-05 | 430 | 430 | 410 | 410 | 7,000 | 410 |
| 1987-08-04 | 428 | 428 | 420 | 420 | 3,000 | 420 |
| 1987-08-03 | 430 | 430 | 420 | 430 | 6,000 | 430 |
| 1987-08-01 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1987-07-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-07-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-07-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1987-07-28 | 436 | 436 | 425 | 430 | 13,000 | 430 |
| 1987-07-27 | 435 | 445 | 435 | 445 | 4,000 | 445 |
| 1987-07-25 | 433 | 440 | 433 | 435 | 20,000 | 435 |
| 1987-07-24 | 432 | 439 | 432 | 433 | 3,000 | 433 |
| 1987-07-23 | 440 | 440 | 431 | 431 | 4,000 | 431 |
| 1987-07-22 | 450 | 450 | 440 | 440 | 45,000 | 440 |
| 1987-07-21 | 445 | 450 | 441 | 450 | 13,000 | 450 |
| 1987-07-20 | 450 | 450 | 435 | 440 | 19,000 | 440 |
| 1987-07-17 | 430 | 460 | 430 | 450 | 54,000 | 450 |
| 1987-07-16 | 422 | 430 | 420 | 420 | 13,000 | 420 |
| 1987-07-15 | 430 | 430 | 410 | 410 | 14,000 | 410 |
| 1987-07-14 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 1987-07-13 | 420 | 430 | 420 | 420 | 8,000 | 420 |
| 1987-07-10 | 417 | 423 | 417 | 420 | 9,000 | 420 |
| 1987-07-09 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1987-07-08 | 410 | 410 | 410 | 410 | 14,000 | 410 |
| 1987-07-07 | 450 | 450 | 440 | 440 | 18,000 | 440 |
| 1987-07-06 | 430 | 450 | 429 | 450 | 45,000 | 450 |
| 1987-07-04 | 430 | 438 | 430 | 430 | 31,000 | 430 |
| 1987-07-03 | 430 | 450 | 430 | 430 | 41,000 | 430 |
| 1987-07-02 | 430 | 440 | 430 | 430 | 23,000 | 430 |
| 1987-07-01 | 400 | 412 | 400 | 412 | 23,000 | 412 |
| 1987-06-30 | 409 | 415 | 400 | 400 | 42,000 | 400 |
| 1987-06-29 | 420 | 420 | 405 | 405 | 14,000 | 405 |
| 1987-06-27 | 415 | 429 | 415 | 429 | 20,000 | 429 |
| 1987-06-26 | 425 | 429 | 410 | 410 | 57,000 | 410 |
| 1987-06-25 | 407 | 430 | 403 | 425 | 40,000 | 425 |
| 1987-06-24 | 419 | 434 | 400 | 411 | 78,000 | 411 |
| 1987-06-23 | 455 | 455 | 441 | 441 | 32,000 | 441 |
| 1987-06-22 | 475 | 490 | 467 | 475 | 103,000 | 475 |
| 1987-06-19 | 475 | 484 | 465 | 480 | 255,000 | 480 |
| 1987-06-18 | 470 | 489 | 447 | 447 | 190,000 | 447 |
| 1987-06-17 | 418 | 473 | 417 | 472 | 276,000 | 472 |
| 1987-06-16 | 405 | 412 | 401 | 412 | 73,000 | 412 |
| 1987-06-15 | 380 | 399 | 375 | 388 | 49,000 | 388 |
| 1987-06-12 | 395 | 396 | 380 | 381 | 45,000 | 381 |
| 1987-06-11 | 403 | 408 | 393 | 400 | 65,000 | 400 |
| 1987-06-10 | 406 | 429 | 406 | 418 | 199,000 | 418 |
| 1987-06-09 | 375 | 400 | 375 | 400 | 84,000 | 400 |
| 1987-06-08 | 364 | 374 | 360 | 374 | 82,000 | 374 |
| 1987-06-06 | 351 | 360 | 346 | 355 | 46,000 | 355 |
| 1987-06-05 | 365 | 366 | 350 | 350 | 70,000 | 350 |
| 1987-06-04 | 370 | 374 | 363 | 368 | 142,000 | 368 |
| 1987-06-03 | 330 | 360 | 330 | 360 | 214,000 | 360 |
| 1987-06-02 | 322 | 330 | 320 | 330 | 66,000 | 330 |
| 1987-06-01 | 322 | 322 | 317 | 322 | 39,000 | 322 |
| 1987-05-30 | 330 | 330 | 322 | 322 | 41,000 | 322 |
| 1987-05-29 | 305 | 328 | 305 | 327 | 177,000 | 327 |
| 1987-05-28 | 305 | 305 | 300 | 303 | 26,000 | 303 |
| 1987-05-27 | 310 | 314 | 305 | 305 | 165,000 | 305 |
| 1987-05-26 | 300 | 317 | 300 | 317 | 150,000 | 317 |
| 1987-05-25 | 270 | 294 | 270 | 294 | 50,000 | 294 |
| 1987-05-23 | 270 | 270 | 270 | 270 | 15,000 | 270 |
| 1987-05-22 | 256 | 270 | 255 | 270 | 17,000 | 270 |
| 1987-05-21 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 1987-05-20 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1987-05-19 | 256 | 260 | 255 | 255 | 13,000 | 255 |
| 1987-05-18 | 267 | 267 | 260 | 260 | 21,000 | 260 |
| 1987-05-15 | 278 | 279 | 265 | 268 | 45,000 | 268 |
| 1987-05-14 | 258 | 289 | 258 | 270 | 52,000 | 270 |
| 1987-05-13 | 245 | 250 | 245 | 249 | 22,000 | 249 |
| 1987-05-12 | 242 | 245 | 242 | 245 | 7,000 | 245 |
| 1987-05-11 | 240 | 240 | 236 | 240 | 11,000 | 240 |
| 1987-05-08 | 236 | 236 | 235 | 236 | 7,000 | 236 |
| 1987-05-07 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 1987-05-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1987-05-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1987-04-27 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1987-04-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1987-04-24 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1987-04-23 | 230 | 230 | 220 | 220 | 6,000 | 220 |
| 1987-04-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1987-04-21 | 220 | 221 | 220 | 220 | 7,000 | 220 |
| 1987-04-20 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1987-04-17 | 230 | 230 | 220 | 220 | 8,000 | 220 |
| 1987-04-16 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 1987-04-15 | 235 | 235 | 227 | 227 | 13,000 | 227 |
| 1987-04-14 | 238 | 238 | 235 | 235 | 10,000 | 235 |
| 1987-04-13 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 1987-04-10 | 231 | 231 | 225 | 225 | 6,000 | 225 |
| 1987-04-09 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1987-04-08 | 230 | 233 | 230 | 233 | 3,000 | 233 |
| 1987-04-07 | 225 | 225 | 220 | 220 | 24,000 | 220 |
| 1987-04-06 | 226 | 226 | 220 | 220 | 20,000 | 220 |
| 1987-04-04 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 1987-04-03 | 227 | 227 | 220 | 220 | 6,000 | 220 |
| 1987-04-02 | 243 | 245 | 225 | 225 | 10,000 | 225 |
| 1987-04-01 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 1987-03-28 | 247 | 250 | 247 | 250 | 4,000 | 250 |
| 1987-03-27 | 262 | 262 | 250 | 250 | 10,000 | 250 |
| 1987-03-26 | 242 | 254 | 242 | 243 | 19,000 | 243 |
| 1987-03-25 | 240 | 240 | 234 | 234 | 122,000 | 234 |
| 1987-03-24 | 230 | 230 | 220 | 220 | 4,000 | 220 |
| 1987-03-23 | 233 | 233 | 230 | 230 | 6,000 | 230 |
| 1987-03-20 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1987-03-19 | 234 | 240 | 234 | 240 | 11,000 | 240 |
| 1987-03-18 | 240 | 240 | 231 | 231 | 17,000 | 231 |
| 1987-03-17 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 1987-03-16 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 1987-03-13 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1987-03-12 | 200 | 200 | 186 | 186 | 5,000 | 186 |
| 1987-03-11 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1987-03-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1987-03-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-03-06 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1987-03-05 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1987-03-04 | 220 | 220 | 213 | 213 | 2,000 | 213 |
| 1987-03-03 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 1987-03-02 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1987-02-28 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1987-02-27 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 1987-02-26 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 1987-02-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-02-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-02-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-02-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1987-02-17 | 210 | 210 | 205 | 205 | 4,000 | 205 |
| 1987-02-16 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1987-02-10 | 215 | 215 | 210 | 210 | 13,000 | 210 |
| 1987-02-06 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 1987-02-03 | 220 | 220 | 220 | 220 | 15,000 | 220 |
| 1987-02-02 | 210 | 220 | 210 | 220 | 22,000 | 220 |
| 1987-01-31 | 210 | 210 | 210 | 210 | 122,000 | 210 |
| 1987-01-28 | 210 | 210 | 208 | 208 | 2,000 | 208 |
| 1987-01-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-01-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-01-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-01-21 | 210 | 210 | 200 | 200 | 2,000 | 200 |
| 1987-01-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-01-12 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1987-01-08 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1987-01-07 | 217 | 217 | 217 | 217 | 5,000 | 217 |
分割・併合履歴 ： なし
