5952 アマテイ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 321 | 321 | 315 | 315 | 3,000 | 315 |
| 1991-12-27 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1991-12-25 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 1991-12-24 | 330 | 336 | 330 | 336 | 2,000 | 336 |
| 1991-12-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 1991-12-17 | 335 | 335 | 334 | 334 | 2,000 | 334 |
| 1991-12-16 | 345 | 345 | 323 | 323 | 5,000 | 323 |
| 1991-12-13 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1991-12-12 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1991-12-11 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1991-12-10 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1991-12-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1991-12-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1991-12-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1991-12-04 | 347 | 347 | 334 | 334 | 14,000 | 334 |
| 1991-12-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1991-11-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1991-11-25 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1991-11-22 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1991-11-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1991-11-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1991-11-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1991-11-06 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1991-11-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1991-10-31 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1991-10-29 | 425 | 425 | 415 | 415 | 2,000 | 415 |
| 1991-10-25 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1991-10-24 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 1991-10-18 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1991-10-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1991-10-09 | 411 | 411 | 400 | 400 | 4,000 | 400 |
| 1991-10-08 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1991-10-04 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 1991-10-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1991-10-01 | 394 | 394 | 393 | 393 | 2,000 | 393 |
| 1991-09-26 | 391 | 392 | 391 | 392 | 2,000 | 392 |
| 1991-09-25 | 413 | 413 | 392 | 392 | 2,000 | 392 |
| 1991-09-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1991-09-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1991-09-17 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1991-09-11 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1991-09-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1991-09-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1991-09-05 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1991-09-04 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1991-08-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1991-08-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1991-08-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1991-08-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1991-08-12 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1991-08-05 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 1991-07-30 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1991-07-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1991-07-25 | 440 | 440 | 431 | 431 | 2,000 | 431 |
| 1991-07-22 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1991-07-18 | 479 | 479 | 470 | 470 | 4,000 | 470 |
| 1991-07-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1991-07-05 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1991-07-03 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1991-07-02 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1991-06-28 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1991-06-26 | 490 | 492 | 490 | 492 | 2,000 | 492 |
| 1991-06-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1991-06-21 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 1991-06-20 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 1991-06-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1991-06-18 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1991-06-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1991-06-14 | 480 | 481 | 480 | 481 | 4,000 | 481 |
| 1991-06-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1991-06-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1991-06-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1991-06-07 | 454 | 454 | 454 | 454 | 5,000 | 454 |
| 1991-06-06 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 1991-06-05 | 464 | 464 | 460 | 460 | 2,000 | 460 |
| 1991-06-04 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1991-05-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1991-05-27 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1991-05-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1991-05-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1991-05-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1991-05-13 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1991-05-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1991-04-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-04-25 | 530 | 530 | 500 | 500 | 3,000 | 500 |
| 1991-04-23 | 525 | 545 | 520 | 545 | 19,000 | 545 |
| 1991-04-22 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 1991-04-19 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 1991-04-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1991-04-17 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1991-04-16 | 520 | 520 | 510 | 510 | 13,000 | 510 |
| 1991-04-15 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 1991-04-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1991-04-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-04-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1991-04-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-03-29 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1991-03-28 | 500 | 500 | 499 | 500 | 5,000 | 500 |
| 1991-03-27 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1991-03-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1991-03-25 | 500 | 500 | 466 | 466 | 2,000 | 466 |
| 1991-03-19 | 495 | 500 | 495 | 500 | 13,000 | 500 |
| 1991-03-18 | 500 | 508 | 500 | 500 | 14,000 | 500 |
| 1991-03-15 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 1991-03-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1991-03-13 | 465 | 480 | 465 | 480 | 3,000 | 480 |
| 1991-03-12 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 1991-03-11 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1991-03-05 | 475 | 489 | 474 | 489 | 5,000 | 489 |
| 1991-02-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1991-02-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1991-02-25 | 460 | 480 | 460 | 480 | 2,000 | 480 |
| 1991-02-22 | 462 | 462 | 450 | 450 | 3,000 | 450 |
| 1991-02-21 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 1991-02-20 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1991-02-19 | 450 | 466 | 450 | 466 | 3,000 | 466 |
| 1991-02-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1991-02-15 | 440 | 450 | 440 | 450 | 6,000 | 450 |
| 1991-02-14 | 418 | 430 | 418 | 430 | 3,000 | 430 |
| 1991-02-12 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1991-02-08 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1991-02-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1991-02-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1991-02-05 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1991-02-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1991-01-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1991-01-25 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1991-01-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1991-01-17 | 323 | 326 | 323 | 323 | 4,000 | 323 |
| 1991-01-16 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 1991-01-08 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 1991-01-07 | 372 | 372 | 372 | 372 | 3,000 | 372 |
分割・併合履歴 ： なし
