5952 アマテイ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	800	800	785	799	12,000	799
1989-12-28	800	800	790	800	16,000	800
1989-12-27	801	805	800	800	13,000	800
1989-12-26	801	808	801	805	14,000	805
1989-12-25	810	812	800	800	15,000	800
1989-12-22	813	813	810	810	12,000	810
1989-12-21	810	815	810	814	20,000	814
1989-12-20	805	820	805	810	32,000	810
1989-12-19	825	825	810	815	31,000	815
1989-12-18	825	830	821	825	37,000	825
1989-12-15	805	819	800	818	42,000	818
1989-12-14	820	820	805	805	108,000	805
1989-12-13	800	820	794	810	100,000	810
1989-12-12	781	790	780	790	23,000	790
1989-12-11	790	795	785	785	28,000	785
1989-12-08	785	800	780	790	86,000	790
1989-12-07	750	770	746	770	28,000	770
1989-12-06	750	750	741	741	22,000	741
1989-12-05	731	745	731	741	21,000	741
1989-12-04	730	730	725	730	32,000	730
1989-12-01	720	730	720	725	11,000	725
1989-11-30	725	725	720	720	8,000	720
1989-11-29	730	730	720	720	4,000	720
1989-11-28	730	730	720	730	13,000	730
1989-11-27	730	730	729	730	12,000	730
1989-11-24	724	729	720	729	7,000	729
1989-11-22	724	724	719	719	21,000	719
1989-11-21	717	720	711	719	16,000	719
1989-11-20	721	721	711	711	10,000	711
1989-11-17	717	717	717	717	1,000	717
1989-11-16	701	724	701	724	6,000	724
1989-11-15	714	714	698	698	8,000	698
1989-11-14	710	710	710	710	14,000	710
1989-11-13	710	715	710	710	6,000	710
1989-11-10	710	715	710	710	5,000	710
1989-11-09	700	705	696	705	6,000	705
1989-11-08	695	695	695	695	1,000	695
1989-11-07	700	700	690	695	9,000	695
1989-11-06	700	700	700	700	4,000	700
1989-11-02	696	696	696	696	1,000	696
1989-11-01	710	715	690	690	16,000	690
1989-10-31	699	715	699	715	6,000	715
1989-10-30	730	730	730	730	2,000	730
1989-10-27	733	733	729	730	4,000	730
1989-10-26	733	733	733	733	3,000	733
1989-10-25	755	755	733	733	18,000	733
1989-10-24	755	765	755	755	33,000	755
1989-10-23	745	760	745	760	29,000	760
1989-10-20	748	779	748	760	59,000	760
1989-10-19	748	748	738	742	26,000	742
1989-10-18	710	710	708	708	26,000	708
1989-10-17	720	720	703	703	28,000	703
1989-10-16	695	715	695	715	7,000	715
1989-10-13	735	740	735	739	14,000	739
1989-10-12	740	750	730	740	48,000	740
1989-10-11	725	765	725	750	67,000	750
1989-10-09	728	730	721	721	31,000	721
1989-10-06	724	727	717	719	30,000	719
1989-10-05	710	730	710	730	71,000	730
1989-10-04	690	710	690	700	33,000	700
1989-10-03	690	700	680	685	37,000	685
1989-10-02	680	680	671	680	13,000	680
1989-09-29	670	670	660	660	11,000	660
1989-09-28	675	675	670	675	6,000	675
1989-09-27	671	675	668	675	3,000	675
1989-09-26	675	675	675	675	4,000	675
1989-09-25	675	675	674	674	3,000	674
1989-09-22	678	678	670	670	6,000	670
1989-09-21	680	680	680	680	4,000	680
1989-09-20	680	680	680	680	8,000	680
1989-09-19	680	680	665	665	15,000	665
1989-09-18	690	690	680	680	7,000	680
1989-09-14	670	670	665	665	2,000	665
1989-09-13	650	670	650	660	4,000	660
1989-09-12	651	655	651	655	3,000	655
1989-09-11	646	646	646	646	2,000	646
1989-09-08	650	650	640	640	7,000	640
1989-09-07	650	650	650	650	2,000	650
1989-09-06	655	655	650	650	4,000	650
1989-09-05	650	660	650	660	5,000	660
1989-09-04	650	660	650	660	4,000	660
1989-09-01	660	665	660	665	4,000	665
1989-08-31	668	670	668	670	4,000	670
1989-08-30	680	680	670	670	3,000	670
1989-08-29	689	689	675	675	4,000	675
1989-08-28	682	687	676	687	8,000	687
1989-08-25	690	690	681	681	3,000	681
1989-08-24	695	699	693	698	31,000	698
1989-08-23	690	699	680	699	20,000	699
1989-08-22	699	699	699	699	5,000	699
1989-08-21	697	699	695	695	5,000	695
1989-08-18	690	700	685	685	14,000	685
1989-08-17	689	690	680	685	6,000	685
1989-08-16	665	670	660	670	9,000	670
1989-08-15	680	680	670	670	2,000	670
1989-08-11	689	690	670	670	15,000	670
1989-08-10	698	698	690	690	17,000	690
1989-08-09	670	705	670	705	23,000	705
1989-08-08	655	665	655	665	7,000	665
1989-08-07	680	685	640	645	18,000	645
1989-08-04	689	689	670	678	13,000	678
1989-08-03	691	691	685	685	9,000	685
1989-08-02	700	700	690	690	32,000	690
1989-08-01	725	725	690	700	138,000	700
1989-07-31	674	718	674	718	215,000	718
1989-07-28	650	655	649	655	29,000	655
1989-07-27	635	650	635	650	5,000	650
1989-07-26	650	652	630	630	14,000	630
1989-07-25	654	655	645	645	24,000	645
1989-07-24	645	650	640	650	33,000	650
1989-07-21	647	647	630	630	25,000	630
1989-07-20	649	649	640	646	15,000	646
1989-07-19	648	648	640	648	35,000	648
1989-07-18	630	649	626	649	20,000	649
1989-07-17	643	643	626	630	7,000	630
1989-07-14	649	649	646	646	53,000	646
1989-07-13	640	651	640	646	61,000	646
1989-07-12	650	658	630	640	95,000	640
1989-07-11	625	655	625	649	130,000	649
1989-07-10	595	600	595	600	32,000	600
1989-07-07	595	595	590	595	13,000	595
1989-07-06	590	595	590	595	8,000	595
1989-07-05	590	593	590	593	4,000	593
1989-07-04	590	595	590	590	5,000	590
1989-07-03	580	590	580	590	6,000	590
1989-06-30	581	581	581	581	1,000	581
1989-06-29	590	590	581	585	11,000	585
1989-06-28	590	590	580	580	6,000	580
1989-06-27	590	595	589	595	4,000	595
1989-06-26	592	592	592	592	1,000	592
1989-06-23	590	595	590	595	18,000	595
1989-06-22	595	595	590	595	6,000	595
1989-06-21	595	595	580	595	6,000	595
1989-06-20	585	595	580	595	12,000	595
1989-06-19	589	598	589	595	18,000	595
1989-06-16	594	594	594	594	2,000	594
1989-06-15	580	594	580	594	13,000	594
1989-06-14	575	594	575	594	11,000	594
1989-06-13	596	596	580	595	13,000	595
1989-06-12	590	600	590	599	19,000	599
1989-06-09	585	600	580	600	16,000	600
1989-06-08	590	595	590	595	10,000	595
1989-06-07	590	598	590	598	8,000	598
1989-06-06	590	590	585	590	11,000	590
1989-06-05	585	600	585	600	2,000	600
1989-06-02	595	600	590	590	11,000	590
1989-06-01	600	610	585	610	52,000	610
1989-05-31	600	600	595	600	29,000	600
1989-05-30	600	600	590	600	19,000	600
1989-05-29	600	600	590	600	45,000	600
1989-05-26	582	598	581	598	44,000	598
1989-05-25	575	581	575	581	32,000	581
1989-05-24	580	580	568	580	15,000	580
1989-05-23	589	589	575	580	23,000	580
1989-05-22	592	592	585	585	16,000	585
1989-05-19	580	589	580	587	14,000	587
1989-05-18	590	590	585	590	24,000	590
1989-05-17	590	590	580	590	11,000	590
1989-05-16	594	598	575	590	59,000	590
1989-05-15	575	600	575	589	65,000	589
1989-05-12	580	580	570	570	32,000	570
1989-05-11	600	600	585	585	69,000	585
1989-05-10	550	600	550	600	183,000	600
1989-05-09	558	558	545	550	52,000	550
1989-05-08	542	555	542	549	65,000	549
1989-05-02	520	540	520	535	48,000	535
1989-05-01	507	520	507	515	21,000	515
1989-04-28	505	505	502	505	15,000	505
1989-04-27	505	505	502	502	4,000	502
1989-04-26	500	505	500	505	9,000	505
1989-04-25	500	500	500	500	12,000	500
1989-04-24	502	505	501	501	31,000	501
1989-04-21	500	500	497	500	14,000	500
1989-04-20	500	505	495	502	21,000	502
1989-04-19	486	507	485	501	19,000	501
1989-04-18	474	480	474	479	15,000	479
1989-04-17	478	478	478	478	5,000	478
1989-04-14	478	479	478	479	3,000	479
1989-04-13	478	478	478	478	4,000	478
1989-04-12	479	479	470	470	2,000	470
1989-04-10	470	470	470	470	6,000	470
1989-04-07	470	480	470	480	9,000	480
1989-04-06	480	480	480	480	2,000	480
1989-04-04	462	480	460	480	4,000	480
1989-04-03	480	480	460	460	4,000	460
1989-03-30	460	480	460	480	5,000	480
1989-03-29	465	480	465	480	3,000	480
1989-03-28	455	455	455	455	1,000	455
1989-03-27	470	480	455	455	12,000	455
1989-03-24	475	475	475	475	6,000	475
1989-03-23	475	475	473	473	3,000	473
1989-03-22	471	475	471	475	3,000	475
1989-03-20	480	480	480	480	6,000	480
1989-03-17	480	480	480	480	4,000	480
1989-03-16	470	471	470	471	5,000	471
1989-03-15	463	470	463	470	3,000	470
1989-03-14	450	470	450	470	12,000	470
1989-03-13	480	480	480	480	6,000	480
1989-03-10	485	485	475	480	7,000	480
1989-03-09	480	480	480	480	4,000	480
1989-03-08	480	480	480	480	4,000	480
1989-03-07	480	480	480	480	5,000	480
1989-03-06	480	480	475	475	2,000	475
1989-03-03	470	470	470	470	8,000	470
1989-03-02	485	485	480	480	27,000	480
1989-03-01	480	485	480	485	17,000	485
1989-02-28	485	485	480	480	4,000	480
1989-02-27	480	480	470	470	6,000	470
1989-02-23	488	490	485	485	10,000	485
1989-02-22	495	496	490	490	5,000	490
1989-02-21	490	495	490	492	3,000	492
1989-02-20	485	485	485	485	2,000	485
1989-02-17	481	481	480	480	5,000	480
1989-02-16	490	490	482	482	3,000	482
1989-02-15	499	499	480	480	13,000	480
1989-02-14	500	500	500	500	14,000	500
1989-02-13	507	507	505	505	5,000	505
1989-02-10	505	505	505	505	18,000	505
1989-02-09	505	505	505	505	10,000	505
1989-02-08	513	513	505	511	5,000	511
1989-02-07	520	520	505	505	11,000	505
1989-02-06	510	521	510	521	11,000	521
1989-02-03	521	521	500	500	28,000	500
1989-02-02	520	520	495	520	32,000	520
1989-02-01	530	530	520	525	22,000	525
1989-01-31	526	540	526	530	50,000	530
1989-01-30	545	545	520	525	55,000	525
1989-01-28	515	517	510	517	20,000	517
1989-01-27	500	506	495	500	56,000	500
1989-01-26	480	500	480	490	14,000	490
1989-01-25	480	480	460	460	24,000	460
1989-01-24	460	480	460	480	23,000	480
1989-01-23	470	470	460	460	10,000	460
1989-01-20	460	470	460	470	32,000	470
1989-01-19	460	460	460	460	11,000	460
1989-01-18	460	460	460	460	14,000	460
1989-01-17	470	470	460	460	14,000	460
1989-01-13	457	460	455	460	14,000	460
1989-01-12	457	457	455	457	5,000	457
1989-01-11	441	450	440	450	35,000	450
1989-01-10	444	444	440	440	5,000	440
1989-01-09	435	440	435	440	8,000	440
1989-01-06	440	440	425	425	4,000	425
1989-01-05	435	435	425	425	5,000	425
1989-01-04	417	417	417	417	5,000	417

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