5952 アマテイ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	430	445	430	440	3,000	440
1988-12-27	415	430	415	430	7,000	430
1988-12-26	413	413	413	413	2,000	413
1988-12-24	436	436	420	420	4,000	420
1988-12-23	436	436	436	436	3,000	436
1988-12-22	436	436	436	436	2,000	436
1988-12-21	449	449	449	449	3,000	449
1988-12-20	440	450	440	450	4,000	450
1988-12-19	436	436	436	436	1,000	436
1988-12-16	445	450	436	436	8,000	436
1988-12-15	436	440	436	436	8,000	436
1988-12-14	445	445	436	436	7,000	436
1988-12-13	430	435	430	435	8,000	435
1988-12-12	426	426	426	426	7,000	426
1988-12-09	440	450	440	450	2,000	450
1988-12-08	435	435	435	435	1,000	435
1988-12-07	452	452	450	450	4,000	450
1988-12-06	455	455	450	450	3,000	450
1988-12-05	445	445	445	445	5,000	445
1988-12-03	455	455	455	455	5,000	455
1988-12-02	445	459	445	459	13,000	459
1988-12-01	430	445	425	445	14,000	445
1988-11-30	436	436	415	415	5,000	415
1988-11-29	450	452	440	440	9,000	440
1988-11-28	450	455	450	455	11,000	455
1988-11-26	420	425	420	425	3,000	425
1988-11-25	410	410	410	410	6,000	410
1988-11-24	401	401	401	401	1,000	401
1988-11-22	400	400	400	400	13,000	400
1988-11-21	400	400	400	400	3,000	400
1988-11-18	400	400	400	400	4,000	400
1988-11-17	391	391	390	390	2,000	390
1988-11-16	390	395	390	395	2,000	395
1988-11-15	388	388	388	388	1,000	388
1988-11-14	388	388	386	388	7,000	388
1988-11-11	390	390	390	390	2,000	390
1988-11-09	400	400	387	395	12,000	395
1988-11-08	401	401	401	401	1,000	401
1988-11-05	410	410	410	410	1,000	410
1988-11-04	401	401	400	400	2,000	400
1988-11-02	410	415	410	410	7,000	410
1988-10-31	400	400	400	400	2,000	400
1988-10-29	395	395	395	395	2,000	395
1988-10-27	386	386	386	386	1,000	386
1988-10-26	386	386	386	386	2,000	386
1988-10-19	386	386	386	386	1,000	386
1988-10-18	385	385	385	385	1,000	385
1988-10-17	385	389	385	385	3,000	385
1988-10-14	385	385	385	385	1,000	385
1988-10-13	390	390	390	390	2,000	390
1988-10-11	395	400	395	400	5,000	400
1988-10-07	390	390	390	390	1,000	390
1988-10-05	395	395	385	385	5,000	385
1988-10-04	395	395	395	395	1,000	395
1988-10-03	390	395	390	395	3,000	395
1988-10-01	390	390	390	390	4,000	390
1988-09-30	385	385	385	385	7,000	385
1988-09-29	386	387	385	385	12,000	385
1988-09-27	390	406	390	406	2,000	406
1988-09-26	390	390	390	390	2,000	390
1988-09-24	395	395	395	395	3,000	395
1988-09-22	400	400	400	400	1,000	400
1988-09-21	396	400	396	400	3,000	400
1988-09-20	396	400	396	400	7,000	400
1988-09-19	402	402	395	395	8,000	395
1988-09-16	401	401	401	401	1,000	401
1988-09-12	400	405	400	405	3,000	405
1988-09-08	400	400	400	400	1,000	400
1988-09-07	400	400	400	400	2,000	400
1988-09-03	395	395	395	395	2,000	395
1988-09-02	420	420	420	420	2,000	420
1988-09-01	425	425	425	425	2,000	425
1988-08-31	425	430	425	425	3,000	425
1988-08-30	432	432	425	425	4,000	425
1988-08-26	430	430	430	430	1,000	430
1988-08-25	430	430	430	430	1,000	430
1988-08-22	450	450	450	450	1,000	450
1988-08-19	450	450	450	450	1,000	450
1988-08-17	435	450	435	450	2,000	450
1988-08-12	445	445	432	432	2,000	432
1988-08-11	460	460	460	460	2,000	460
1988-08-04	467	499	467	499	5,000	499
1988-08-01	430	430	430	430	2,000	430
1988-07-29	430	430	430	430	8,000	430
1988-07-28	466	466	430	430	10,000	430
1988-07-27	456	456	456	456	1,000	456
1988-07-26	455	455	455	455	2,000	455
1988-07-25	433	433	433	433	2,000	433
1988-07-23	447	447	447	447	2,000	447
1988-07-22	460	460	450	450	7,000	450
1988-07-21	475	475	470	470	8,000	470
1988-07-20	470	470	470	470	4,000	470
1988-07-19	480	480	470	475	11,000	475
1988-07-18	485	485	480	480	7,000	480
1988-07-15	490	490	480	485	27,000	485
1988-07-14	496	496	482	482	15,000	482
1988-07-13	498	498	496	496	7,000	496
1988-07-12	498	498	498	498	2,000	498
1988-07-11	500	500	500	500	6,000	500
1988-07-08	499	499	495	495	11,000	495
1988-07-07	495	500	495	500	9,000	500
1988-07-06	495	495	495	495	7,000	495
1988-07-05	482	500	482	495	5,000	495
1988-07-04	490	490	482	482	5,000	482
1988-07-02	490	490	490	490	1,000	490
1988-07-01	485	490	485	485	11,000	485
1988-06-30	485	490	485	488	7,000	488
1988-06-29	495	500	495	500	4,000	500
1988-06-28	509	510	495	495	7,000	495
1988-06-27	520	520	515	515	21,000	515
1988-06-25	515	515	515	515	5,000	515
1988-06-24	510	515	508	515	11,000	515
1988-06-23	511	511	506	510	13,000	510
1988-06-22	512	512	510	510	3,000	510
1988-06-21	520	525	504	512	17,000	512
1988-06-20	517	525	515	525	13,000	525
1988-06-17	530	537	530	535	32,000	535
1988-06-16	502	538	502	530	22,000	530
1988-06-15	488	500	488	500	22,000	500
1988-06-14	492	492	490	492	11,000	492
1988-06-13	490	492	490	492	2,000	492
1988-06-10	491	491	480	480	25,000	480
1988-06-09	500	500	480	490	13,000	490
1988-06-08	504	510	500	510	14,000	510
1988-06-07	500	509	500	504	33,000	504
1988-06-06	499	500	490	492	33,000	492
1988-06-04	495	499	480	480	46,000	480
1988-06-03	490	495	490	490	8,000	490
1988-06-02	490	495	490	494	17,000	494
1988-06-01	495	500	495	495	4,000	495
1988-05-31	486	510	486	490	27,000	490
1988-05-30	500	510	484	495	20,000	495
1988-05-28	510	510	500	500	8,000	500
1988-05-27	518	518	510	510	10,000	510
1988-05-26	519	520	515	515	31,000	515
1988-05-25	520	520	515	519	26,000	519
1988-05-24	520	528	510	520	72,000	520
1988-05-23	490	510	490	510	61,000	510
1988-05-20	485	490	485	490	33,000	490
1988-05-19	480	485	480	485	23,000	485
1988-05-18	481	484	480	480	21,000	480
1988-05-17	480	481	480	480	15,000	480
1988-05-16	470	490	470	480	19,000	480
1988-05-13	460	460	460	460	11,000	460
1988-05-12	470	470	459	459	10,000	459
1988-05-11	470	471	470	471	3,000	471
1988-05-10	470	470	470	470	14,000	470
1988-05-09	480	480	470	470	34,000	470
1988-05-07	490	490	470	490	36,000	490
1988-05-06	469	498	469	480	119,000	480
1988-05-02	469	470	460	462	46,000	462
1988-04-30	445	445	435	440	32,000	440
1988-04-28	435	435	433	433	23,000	433
1988-04-27	435	435	433	433	31,000	433
1988-04-26	435	437	435	435	17,000	435
1988-04-25	435	439	434	435	34,000	435
1988-04-23	419	425	418	425	37,000	425
1988-04-22	420	420	411	411	21,000	411
1988-04-21	420	420	414	419	9,000	419
1988-04-20	420	420	411	412	9,000	412
1988-04-19	420	420	420	420	18,000	420
1988-04-18	417	417	410	410	3,000	410
1988-04-15	417	417	410	417	5,000	417
1988-04-14	410	417	407	407	5,000	407
1988-04-13	420	420	420	420	5,000	420
1988-04-12	410	420	410	420	9,000	420
1988-04-11	420	420	410	410	7,000	410
1988-04-08	416	416	416	416	3,000	416
1988-04-07	420	420	410	410	7,000	410
1988-04-06	415	420	415	420	6,000	420
1988-04-05	410	410	410	410	5,000	410
1988-04-04	410	410	410	410	1,000	410
1988-04-02	400	400	400	400	3,000	400
1988-04-01	415	415	410	410	2,000	410
1988-03-31	412	412	412	412	1,000	412
1988-03-30	425	425	425	425	3,000	425
1988-03-29	425	425	425	425	11,000	425
1988-03-28	435	435	433	433	6,000	433
1988-03-26	433	433	430	433	13,000	433
1988-03-25	430	433	425	433	6,000	433
1988-03-24	431	431	430	430	12,000	430
1988-03-23	435	435	435	435	6,000	435
1988-03-22	434	434	431	431	10,000	431
1988-03-18	419	420	415	415	9,000	415
1988-03-17	414	414	413	413	4,000	413
1988-03-16	405	405	405	405	14,000	405
1988-03-15	403	403	400	403	6,000	403
1988-03-14	405	405	405	405	2,000	405
1988-03-11	403	410	403	410	10,000	410
1988-03-09	399	401	399	401	7,000	401
1988-03-08	405	405	397	397	5,000	397
1988-03-07	409	410	405	405	5,000	405
1988-03-05	402	405	400	400	7,000	400
1988-03-04	405	410	402	410	4,000	410
1988-03-03	410	410	409	409	3,000	409
1988-03-02	410	410	403	403	7,000	403
1988-03-01	410	410	410	410	1,000	410
1988-02-29	405	405	397	400	9,000	400
1988-02-26	410	410	405	405	4,000	405
1988-02-25	403	403	398	398	3,000	398
1988-02-24	405	405	405	405	1,000	405
1988-02-23	400	400	400	400	1,000	400
1988-02-22	400	401	400	401	3,000	401
1988-02-19	410	410	410	410	1,000	410
1988-02-18	410	410	410	410	3,000	410
1988-02-17	417	419	410	410	9,000	410
1988-02-16	415	415	415	415	5,000	415
1988-02-15	418	419	418	419	12,000	419
1988-02-12	418	418	418	418	1,000	418
1988-02-09	420	420	420	420	4,000	420
1988-02-08	420	420	420	420	1,000	420
1988-02-06	420	420	420	420	12,000	420
1988-02-05	425	425	420	420	9,000	420
1988-02-04	420	426	416	425	42,000	425
1988-02-03	415	415	405	410	13,000	410
1988-02-02	420	420	415	415	5,000	415
1988-02-01	420	420	420	420	2,000	420
1988-01-29	420	420	400	420	20,000	420
1988-01-28	405	424	405	424	15,000	424
1988-01-27	400	404	392	392	22,000	392
1988-01-26	400	400	390	390	7,000	390
1988-01-23	393	393	390	393	5,000	393
1988-01-22	390	390	390	390	2,000	390
1988-01-21	400	400	390	395	3,000	395
1988-01-20	400	400	400	400	1,000	400
1988-01-19	405	405	402	402	5,000	402
1988-01-18	401	405	401	401	9,000	401
1988-01-14	391	400	391	400	8,000	400
1988-01-12	400	400	390	390	2,000	390
1988-01-11	400	400	400	400	1,000	400
1988-01-07	420	420	415	415	4,000	415
1988-01-06	390	390	390	390	4,000	390
1988-01-05	390	390	390	390	1,000	390

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31