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 |
---|---|---|---|---|---|---|
1990-12-25 | 419 | 419 | 419 | 419 | 2,000 | 419 |
1990-12-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
1990-12-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
1990-12-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
1990-12-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
1990-12-14 | 432 | 432 | 432 | 432 | 4,000 | 432 |
1990-12-13 | 429 | 429 | 429 | 429 | 2,000 | 429 |
1990-12-12 | 425 | 432 | 420 | 432 | 18,000 | 432 |
1990-12-11 | 432 | 432 | 430 | 432 | 5,000 | 432 |
1990-12-07 | 420 | 420 | 414 | 414 | 3,000 | 414 |
1990-12-04 | 398 | 398 | 398 | 398 | 1,000 | 398 |
1990-11-29 | 425 | 425 | 425 | 425 | 2,000 | 425 |
1990-11-28 | 440 | 440 | 440 | 440 | 2,000 | 440 |
1990-11-26 | 470 | 470 | 470 | 470 | 2,000 | 470 |
1990-11-21 | 470 | 470 | 470 | 470 | 2,000 | 470 |
1990-11-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
1990-11-14 | 460 | 470 | 460 | 470 | 7,000 | 470 |
1990-11-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
1990-11-02 | 559 | 560 | 555 | 555 | 4,000 | 555 |
1990-11-01 | 560 | 560 | 560 | 560 | 2,000 | 560 |
1990-10-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
1990-10-30 | 500 | 505 | 500 | 505 | 2,000 | 505 |
1990-10-29 | 485 | 485 | 485 | 485 | 2,000 | 485 |
1990-10-25 | 484 | 484 | 484 | 484 | 1,000 | 484 |
1990-10-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
1990-10-23 | 460 | 460 | 455 | 460 | 3,000 | 460 |
1990-10-19 | 420 | 431 | 420 | 431 | 6,000 | 431 |
1990-10-12 | 417 | 417 | 417 | 417 | 1,000 | 417 |
1990-10-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
1990-10-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
1990-10-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
1990-10-02 | 410 | 430 | 410 | 420 | 11,000 | 420 |
1990-09-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
1990-09-19 | 505 | 510 | 505 | 510 | 3,000 | 510 |
1990-09-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
1990-09-14 | 520 | 521 | 520 | 521 | 2,000 | 521 |
1990-09-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
1990-09-11 | 501 | 510 | 501 | 510 | 3,000 | 510 |
1990-09-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
1990-09-07 | 485 | 485 | 485 | 485 | 3,000 | 485 |
1990-09-04 | 560 | 560 | 560 | 560 | 2,000 | 560 |
1990-09-03 | 570 | 585 | 570 | 570 | 4,000 | 570 |
1990-08-31 | 555 | 560 | 555 | 560 | 2,000 | 560 |
1990-08-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
1990-08-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
1990-08-27 | 560 | 565 | 560 | 560 | 8,000 | 560 |
1990-08-24 | 555 | 560 | 555 | 555 | 13,000 | 555 |
1990-08-22 | 610 | 610 | 610 | 610 | 3,000 | 610 |
1990-08-21 | 640 | 640 | 620 | 620 | 11,000 | 620 |
1990-08-20 | 645 | 645 | 640 | 640 | 5,000 | 640 |
1990-08-17 | 650 | 650 | 645 | 645 | 4,000 | 645 |
1990-08-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
1990-08-15 | 661 | 661 | 650 | 650 | 7,000 | 650 |
1990-08-14 | 660 | 660 | 660 | 660 | 4,000 | 660 |
1990-08-13 | 665 | 665 | 665 | 665 | 1,000 | 665 |
1990-08-06 | 660 | 660 | 660 | 660 | 1,000 | 660 |
1990-08-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
1990-08-02 | 700 | 700 | 690 | 690 | 3,000 | 690 |
1990-08-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
1990-07-27 | 715 | 715 | 705 | 705 | 2,000 | 705 |
1990-07-26 | 720 | 720 | 720 | 720 | 2,000 | 720 |
1990-07-25 | 740 | 740 | 711 | 711 | 3,000 | 711 |
1990-07-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
1990-07-19 | 740 | 740 | 730 | 730 | 12,000 | 730 |
1990-07-17 | 780 | 780 | 770 | 770 | 8,000 | 770 |
1990-07-16 | 779 | 779 | 770 | 779 | 3,000 | 779 |
1990-07-13 | 775 | 780 | 775 | 780 | 8,000 | 780 |
1990-07-12 | 775 | 775 | 775 | 775 | 5,000 | 775 |
1990-07-11 | 775 | 775 | 775 | 775 | 8,000 | 775 |
1990-07-10 | 775 | 780 | 775 | 780 | 12,000 | 780 |
1990-07-09 | 745 | 780 | 745 | 780 | 12,000 | 780 |
1990-07-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
1990-07-05 | 695 | 700 | 695 | 700 | 4,000 | 700 |
1990-07-04 | 695 | 695 | 695 | 695 | 1,000 | 695 |
1990-07-03 | 700 | 700 | 695 | 695 | 6,000 | 695 |
1990-07-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
1990-06-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
1990-06-27 | 705 | 710 | 705 | 710 | 3,000 | 710 |
1990-06-25 | 715 | 715 | 715 | 715 | 1,000 | 715 |
1990-06-22 | 715 | 715 | 710 | 710 | 6,000 | 710 |
1990-06-21 | 730 | 730 | 710 | 710 | 7,000 | 710 |
1990-06-20 | 710 | 725 | 710 | 725 | 4,000 | 725 |
1990-06-19 | 720 | 725 | 720 | 725 | 4,000 | 725 |
1990-06-18 | 720 | 725 | 720 | 725 | 4,000 | 725 |
1990-06-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
1990-06-14 | 720 | 720 | 720 | 720 | 4,000 | 720 |
1990-06-13 | 715 | 716 | 715 | 715 | 3,000 | 715 |
1990-06-12 | 713 | 715 | 712 | 715 | 4,000 | 715 |
1990-06-11 | 720 | 721 | 713 | 713 | 4,000 | 713 |
1990-06-08 | 712 | 712 | 712 | 712 | 1,000 | 712 |
1990-06-07 | 735 | 735 | 710 | 710 | 7,000 | 710 |
1990-06-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
1990-06-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
1990-06-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
1990-05-31 | 750 | 750 | 750 | 750 | 4,000 | 750 |
1990-05-30 | 775 | 775 | 775 | 775 | 2,000 | 775 |
1990-05-29 | 780 | 780 | 780 | 780 | 2,000 | 780 |
1990-05-28 | 780 | 785 | 780 | 780 | 9,000 | 780 |
1990-05-25 | 785 | 785 | 785 | 785 | 3,000 | 785 |
1990-05-24 | 775 | 785 | 775 | 775 | 5,000 | 775 |
1990-05-23 | 779 | 779 | 779 | 779 | 1,000 | 779 |
1990-05-22 | 745 | 750 | 745 | 750 | 11,000 | 750 |
1990-05-21 | 745 | 750 | 745 | 750 | 7,000 | 750 |
1990-05-18 | 745 | 745 | 745 | 745 | 14,000 | 745 |
1990-05-17 | 746 | 750 | 741 | 741 | 22,000 | 741 |
1990-05-16 | 740 | 740 | 740 | 740 | 5,000 | 740 |
1990-05-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
1990-05-14 | 735 | 740 | 735 | 740 | 3,000 | 740 |
1990-05-11 | 729 | 730 | 720 | 720 | 5,000 | 720 |
1990-05-10 | 725 | 725 | 725 | 725 | 1,000 | 725 |
1990-05-09 | 720 | 720 | 715 | 715 | 6,000 | 715 |
1990-05-08 | 715 | 715 | 715 | 715 | 5,000 | 715 |
1990-05-07 | 715 | 720 | 715 | 720 | 5,000 | 720 |
1990-05-02 | 715 | 715 | 715 | 715 | 5,000 | 715 |
1990-05-01 | 710 | 710 | 710 | 710 | 5,000 | 710 |
1990-04-27 | 715 | 715 | 715 | 715 | 3,000 | 715 |
1990-04-26 | 680 | 695 | 680 | 695 | 3,000 | 695 |
1990-04-25 | 685 | 685 | 685 | 685 | 1,000 | 685 |
1990-04-24 | 675 | 680 | 675 | 680 | 2,000 | 680 |
1990-04-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
1990-04-18 | 655 | 655 | 655 | 655 | 2,000 | 655 |
1990-04-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
1990-04-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
1990-04-12 | 655 | 660 | 655 | 660 | 2,000 | 660 |
1990-04-11 | 665 | 670 | 665 | 665 | 4,000 | 665 |
1990-04-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
1990-04-09 | 660 | 670 | 660 | 670 | 4,000 | 670 |
1990-04-06 | 620 | 621 | 620 | 620 | 6,000 | 620 |
1990-04-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
1990-04-03 | 734 | 734 | 720 | 725 | 6,000 | 725 |
1990-04-02 | 735 | 740 | 735 | 740 | 5,000 | 740 |
1990-03-30 | 778 | 780 | 778 | 780 | 6,000 | 780 |
1990-03-29 | 780 | 780 | 780 | 780 | 3,000 | 780 |
1990-03-28 | 780 | 780 | 770 | 775 | 3,000 | 775 |
1990-03-27 | 780 | 780 | 780 | 780 | 9,000 | 780 |
1990-03-26 | 730 | 780 | 730 | 780 | 7,000 | 780 |
1990-03-23 | 732 | 732 | 730 | 730 | 15,000 | 730 |
1990-03-20 | 790 | 790 | 770 | 772 | 12,000 | 772 |
1990-03-19 | 835 | 835 | 800 | 800 | 7,000 | 800 |
1990-03-16 | 835 | 840 | 830 | 830 | 7,000 | 830 |
1990-03-15 | 820 | 830 | 820 | 829 | 6,000 | 829 |
1990-03-14 | 835 | 835 | 825 | 825 | 6,000 | 825 |
1990-03-13 | 840 | 840 | 835 | 835 | 7,000 | 835 |
1990-03-12 | 850 | 850 | 836 | 836 | 5,000 | 836 |
1990-03-09 | 835 | 835 | 835 | 835 | 1,000 | 835 |
1990-03-08 | 845 | 845 | 845 | 845 | 5,000 | 845 |
1990-03-07 | 850 | 850 | 845 | 845 | 6,000 | 845 |
1990-03-06 | 845 | 845 | 845 | 845 | 8,000 | 845 |
1990-03-05 | 830 | 835 | 830 | 835 | 8,000 | 835 |
1990-03-02 | 840 | 850 | 840 | 845 | 13,000 | 845 |
1990-03-01 | 870 | 870 | 855 | 860 | 20,000 | 860 |
1990-02-28 | 830 | 850 | 830 | 850 | 13,000 | 850 |
1990-02-27 | 790 | 825 | 790 | 825 | 10,000 | 825 |
1990-02-26 | 775 | 775 | 775 | 775 | 7,000 | 775 |
1990-02-23 | 875 | 878 | 845 | 850 | 49,000 | 850 |
1990-02-22 | 870 | 880 | 870 | 875 | 40,000 | 875 |
1990-02-21 | 890 | 890 | 870 | 870 | 107,000 | 870 |
1990-02-20 | 850 | 888 | 850 | 882 | 91,000 | 882 |
1990-02-19 | 843 | 846 | 830 | 835 | 12,000 | 835 |
1990-02-16 | 840 | 840 | 821 | 830 | 17,000 | 830 |
1990-02-15 | 830 | 845 | 830 | 843 | 16,000 | 843 |
1990-02-14 | 860 | 860 | 850 | 850 | 10,000 | 850 |
1990-02-13 | 870 | 870 | 865 | 865 | 28,000 | 865 |
1990-02-09 | 870 | 870 | 865 | 870 | 47,000 | 870 |
1990-02-08 | 850 | 870 | 850 | 870 | 70,000 | 870 |
1990-02-07 | 840 | 850 | 835 | 845 | 75,000 | 845 |
1990-02-06 | 830 | 830 | 825 | 829 | 69,000 | 829 |
1990-02-05 | 830 | 835 | 810 | 829 | 39,000 | 829 |
1990-02-02 | 795 | 810 | 795 | 809 | 30,000 | 809 |
1990-02-01 | 790 | 791 | 790 | 791 | 6,000 | 791 |
1990-01-31 | 790 | 790 | 785 | 790 | 15,000 | 790 |
1990-01-30 | 785 | 794 | 780 | 785 | 17,000 | 785 |
1990-01-29 | 785 | 785 | 780 | 785 | 3,000 | 785 |
1990-01-26 | 785 | 785 | 780 | 780 | 5,000 | 780 |
1990-01-24 | 790 | 790 | 780 | 780 | 8,000 | 780 |
1990-01-23 | 795 | 795 | 780 | 790 | 6,000 | 790 |
1990-01-22 | 770 | 805 | 770 | 780 | 8,000 | 780 |
1990-01-19 | 780 | 780 | 760 | 775 | 10,000 | 775 |
1990-01-18 | 785 | 786 | 785 | 785 | 7,000 | 785 |
1990-01-17 | 785 | 785 | 785 | 785 | 9,000 | 785 |
1990-01-16 | 803 | 803 | 788 | 788 | 12,000 | 788 |
1990-01-12 | 800 | 810 | 800 | 804 | 10,000 | 804 |
1990-01-11 | 801 | 801 | 800 | 800 | 7,000 | 800 |
1990-01-10 | 797 | 805 | 796 | 801 | 13,000 | 801 |
1990-01-09 | 794 | 800 | 794 | 794 | 12,000 | 794 |
1990-01-08 | 800 | 800 | 786 | 800 | 10,000 | 800 |
1990-01-05 | 796 | 796 | 790 | 794 | 14,000 | 794 |
1990-01-04 | 795 | 795 | 795 | 795 | 4,000 | 795 |
分割・併合履歴 : なし