5952 アマテイ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1992-12-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1992-12-25 | 229 | 229 | 225 | 225 | 4,000 | 225 |
| 1992-12-24 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1992-12-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1992-12-14 | 220 | 230 | 220 | 230 | 6,000 | 230 |
| 1992-12-11 | 215 | 215 | 212 | 212 | 8,000 | 212 |
| 1992-12-10 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1992-12-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1992-12-01 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1992-11-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1992-11-25 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1992-11-19 | 204 | 215 | 204 | 215 | 2,000 | 215 |
| 1992-11-17 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1992-11-16 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1992-11-11 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1992-11-06 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 1992-10-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1992-10-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1992-10-26 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1992-10-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1992-10-20 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1992-10-19 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1992-10-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1992-10-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1992-09-30 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1992-09-25 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 1992-09-08 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1992-09-04 | 245 | 250 | 245 | 250 | 5,000 | 250 |
| 1992-09-01 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 1992-08-31 | 243 | 243 | 243 | 243 | 7,000 | 243 |
| 1992-08-25 | 212 | 212 | 207 | 210 | 9,000 | 210 |
| 1992-08-24 | 198 | 206 | 198 | 206 | 2,000 | 206 |
| 1992-08-21 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 1992-08-18 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1992-08-17 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1992-08-14 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1992-08-13 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1992-08-12 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1992-08-10 | 203 | 203 | 195 | 195 | 6,000 | 195 |
| 1992-08-07 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1992-08-06 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1992-08-05 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 1992-08-03 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1992-07-29 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1992-07-27 | 240 | 240 | 230 | 230 | 4,000 | 230 |
| 1992-07-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1992-07-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1992-07-15 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1992-07-08 | 250 | 250 | 249 | 249 | 3,000 | 249 |
| 1992-07-02 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1992-07-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-06-25 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1992-06-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-06-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-06-09 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1992-06-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1992-06-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1992-06-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1992-05-27 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1992-05-25 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 1992-05-21 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1992-05-19 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1992-05-18 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1992-05-15 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 1992-05-11 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1992-05-08 | 284 | 315 | 284 | 315 | 9,000 | 315 |
| 1992-05-07 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 1992-05-06 | 269 | 275 | 267 | 275 | 8,000 | 275 |
| 1992-04-30 | 264 | 267 | 264 | 267 | 3,000 | 267 |
| 1992-04-28 | 240 | 258 | 240 | 258 | 18,000 | 258 |
| 1992-04-27 | 239 | 240 | 239 | 240 | 12,000 | 240 |
| 1992-04-21 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1992-04-20 | 237 | 240 | 237 | 240 | 5,000 | 240 |
| 1992-04-17 | 240 | 240 | 235 | 240 | 4,000 | 240 |
| 1992-04-16 | 224 | 224 | 224 | 224 | 7,000 | 224 |
| 1992-04-15 | 224 | 224 | 224 | 224 | 16,000 | 224 |
| 1992-04-14 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1992-04-13 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 1992-04-10 | 224 | 224 | 221 | 221 | 3,000 | 221 |
| 1992-04-06 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1992-03-26 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1992-03-25 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 1992-03-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-03-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-03-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1992-03-17 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 1992-03-16 | 320 | 320 | 319 | 319 | 104,000 | 319 |
| 1992-03-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-03-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1992-02-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-02-27 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1992-02-25 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1992-02-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-02-13 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 1992-02-07 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 1992-02-06 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 1992-02-05 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 1992-02-04 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1992-01-30 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1992-01-29 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 1992-01-28 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1992-01-27 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 1992-01-24 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1992-01-13 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1992-01-08 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 1992-01-07 | 321 | 331 | 317 | 317 | 11,000 | 317 |
| 1992-01-06 | 317 | 317 | 317 | 317 | 2,000 | 317 |
分割・併合履歴 ： なし