5952 アマテイ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-254194194194192,000419
1990-12-204304304304301,000430
1990-12-194304304304301,000430
1990-12-184304304304301,000430
1990-12-174104104104101,000410
1990-12-144324324324324,000432
1990-12-134294294294292,000429
1990-12-1242543242043218,000432
1990-12-114324324304325,000432
1990-12-074204204144143,000414
1990-12-043983983983981,000398
1990-11-294254254254252,000425
1990-11-284404404404402,000440
1990-11-264704704704702,000470
1990-11-214704704704702,000470
1990-11-204704704704702,000470
1990-11-144604704604707,000470
1990-11-094804804804801,000480
1990-11-025595605555554,000555
1990-11-015605605605602,000560
1990-10-315505505505501,000550
1990-10-305005055005052,000505
1990-10-294854854854852,000485
1990-10-254844844844841,000484
1990-10-244754754754751,000475
1990-10-234604604554603,000460
1990-10-194204314204316,000431
1990-10-124174174174171,000417
1990-10-094304304304303,000430
1990-10-084104104104101,000410
1990-10-034204204204202,000420
1990-10-0241043041042011,000420
1990-09-255105105105102,000510
1990-09-195055105055103,000510
1990-09-175205205205201,000520
1990-09-145205215205212,000521
1990-09-125105105105101,000510
1990-09-115015105015103,000510
1990-09-105005005005001,000500
1990-09-074854854854853,000485
1990-09-045605605605602,000560
1990-09-035705855705704,000570
1990-08-315555605555602,000560
1990-08-305405405405401,000540
1990-08-295405405405401,000540
1990-08-275605655605608,000560
1990-08-2455556055555513,000555
1990-08-226106106106103,000610
1990-08-2164064062062011,000620
1990-08-206456456406405,000640
1990-08-176506506456454,000645
1990-08-166506506506501,000650
1990-08-156616616506507,000650
1990-08-146606606606604,000660
1990-08-136656656656651,000665
1990-08-066606606606601,000660
1990-08-036906906906901,000690
1990-08-027007006906903,000690
1990-08-017007007007001,000700
1990-07-277157157057052,000705
1990-07-267207207207202,000720
1990-07-257407407117113,000711
1990-07-207307307307302,000730
1990-07-1974074073073012,000730
1990-07-177807807707708,000770
1990-07-167797797707793,000779
1990-07-137757807757808,000780
1990-07-127757757757755,000775
1990-07-117757757757758,000775
1990-07-1077578077578012,000780
1990-07-0974578074578012,000780
1990-07-067107107107101,000710
1990-07-056957006957004,000700
1990-07-046956956956951,000695
1990-07-037007006956956,000695
1990-07-026906906906901,000690
1990-06-296956956956951,000695
1990-06-277057107057103,000710
1990-06-257157157157151,000715
1990-06-227157157107106,000710
1990-06-217307307107107,000710
1990-06-207107257107254,000725
1990-06-197207257207254,000725
1990-06-187207257207254,000725
1990-06-157207207207202,000720
1990-06-147207207207204,000720
1990-06-137157167157153,000715
1990-06-127137157127154,000715
1990-06-117207217137134,000713
1990-06-087127127127121,000712
1990-06-077357357107107,000710
1990-06-057507507507502,000750
1990-06-047507507507501,000750
1990-06-017507507507502,000750
1990-05-317507507507504,000750
1990-05-307757757757752,000775
1990-05-297807807807802,000780
1990-05-287807857807809,000780
1990-05-257857857857853,000785
1990-05-247757857757755,000775
1990-05-237797797797791,000779
1990-05-2274575074575011,000750
1990-05-217457507457507,000750
1990-05-1874574574574514,000745
1990-05-1774675074174122,000741
1990-05-167407407407405,000740
1990-05-157407407407401,000740
1990-05-147357407357403,000740
1990-05-117297307207205,000720
1990-05-107257257257251,000725
1990-05-097207207157156,000715
1990-05-087157157157155,000715
1990-05-077157207157205,000720
1990-05-027157157157155,000715
1990-05-017107107107105,000710
1990-04-277157157157153,000715
1990-04-266806956806953,000695
1990-04-256856856856851,000685
1990-04-246756806756802,000680
1990-04-196506506506501,000650
1990-04-186556556556552,000655
1990-04-176506506506501,000650
1990-04-166606606606601,000660
1990-04-126556606556602,000660
1990-04-116656706656654,000665
1990-04-106706706706702,000670
1990-04-096606706606704,000670
1990-04-066206216206206,000620
1990-04-047007007007001,000700
1990-04-037347347207256,000725
1990-04-027357407357405,000740
1990-03-307787807787806,000780
1990-03-297807807807803,000780
1990-03-287807807707753,000775
1990-03-277807807807809,000780
1990-03-267307807307807,000780
1990-03-2373273273073015,000730
1990-03-2079079077077212,000772
1990-03-198358358008007,000800
1990-03-168358408308307,000830
1990-03-158208308208296,000829
1990-03-148358358258256,000825
1990-03-138408408358357,000835
1990-03-128508508368365,000836
1990-03-098358358358351,000835
1990-03-088458458458455,000845
1990-03-078508508458456,000845
1990-03-068458458458458,000845
1990-03-058308358308358,000835
1990-03-0284085084084513,000845
1990-03-0187087085586020,000860
1990-02-2883085083085013,000850
1990-02-2779082579082510,000825
1990-02-267757757757757,000775
1990-02-2387587884585049,000850
1990-02-2287088087087540,000875
1990-02-21890890870870107,000870
1990-02-2085088885088291,000882
1990-02-1984384683083512,000835
1990-02-1684084082183017,000830
1990-02-1583084583084316,000843
1990-02-1486086085085010,000850
1990-02-1387087086586528,000865
1990-02-0987087086587047,000870
1990-02-0885087085087070,000870
1990-02-0784085083584575,000845
1990-02-0683083082582969,000829
1990-02-0583083581082939,000829
1990-02-0279581079580930,000809
1990-02-017907917907916,000791
1990-01-3179079078579015,000790
1990-01-3078579478078517,000785
1990-01-297857857807853,000785
1990-01-267857857807805,000780
1990-01-247907907807808,000780
1990-01-237957957807906,000790
1990-01-227708057707808,000780
1990-01-1978078076077510,000775
1990-01-187857867857857,000785
1990-01-177857857857859,000785
1990-01-1680380378878812,000788
1990-01-1280081080080410,000804
1990-01-118018018008007,000800
1990-01-1079780579680113,000801
1990-01-0979480079479412,000794
1990-01-0880080078680010,000800
1990-01-0579679679079414,000794
1990-01-047957957957954,000795

分割・併合履歴 : なし