5952 アマテイ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 400 | 401 | 398 | 401 | 4,000 | 401 |
| 1994-12-29 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 1994-12-28 | 400 | 403 | 395 | 395 | 7,000 | 395 |
| 1994-12-27 | 386 | 400 | 386 | 400 | 4,000 | 400 |
| 1994-12-26 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 1994-12-22 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 1994-12-19 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 1994-12-15 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1994-12-13 | 381 | 381 | 370 | 371 | 3,000 | 371 |
| 1994-12-09 | 400 | 404 | 400 | 403 | 9,000 | 403 |
| 1994-11-30 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1994-11-29 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1994-11-28 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1994-11-25 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1994-11-22 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1994-11-21 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1994-11-18 | 400 | 404 | 395 | 395 | 12,000 | 395 |
| 1994-11-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1994-11-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1994-11-15 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1994-11-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1994-11-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1994-11-07 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1994-11-04 | 393 | 393 | 390 | 390 | 3,000 | 390 |
| 1994-11-02 | 400 | 400 | 388 | 388 | 5,000 | 388 |
| 1994-11-01 | 404 | 404 | 395 | 395 | 3,000 | 395 |
| 1994-10-31 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1994-10-26 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1994-10-25 | 420 | 420 | 390 | 390 | 5,000 | 390 |
| 1994-10-24 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1994-10-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1994-10-18 | 393 | 408 | 393 | 400 | 7,000 | 400 |
| 1994-10-17 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1994-10-13 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 1994-10-12 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1994-10-11 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1994-10-07 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 1994-10-06 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1994-10-05 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1994-10-04 | 393 | 393 | 393 | 393 | 7,000 | 393 |
| 1994-10-03 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 1994-09-27 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1994-09-26 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 1994-09-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1994-09-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1994-09-05 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1994-09-02 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1994-08-31 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 1994-08-30 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1994-08-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1994-08-23 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1994-08-22 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1994-08-18 | 420 | 420 | 410 | 410 | 6,000 | 410 |
| 1994-08-17 | 422 | 422 | 420 | 421 | 7,000 | 421 |
| 1994-08-15 | 420 | 423 | 420 | 423 | 4,000 | 423 |
| 1994-08-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1994-08-11 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1994-08-05 | 433 | 433 | 420 | 420 | 5,000 | 420 |
| 1994-08-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1994-08-03 | 432 | 437 | 432 | 437 | 2,000 | 437 |
| 1994-08-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1994-07-28 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 1994-07-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-07-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-07-25 | 462 | 462 | 461 | 461 | 5,000 | 461 |
| 1994-07-22 | 460 | 462 | 460 | 462 | 2,000 | 462 |
| 1994-07-21 | 469 | 472 | 462 | 462 | 6,000 | 462 |
| 1994-07-20 | 464 | 464 | 460 | 460 | 2,000 | 460 |
| 1994-07-19 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 1994-07-18 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1994-07-15 | 475 | 475 | 474 | 474 | 2,000 | 474 |
| 1994-07-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1994-07-13 | 464 | 465 | 464 | 465 | 2,000 | 465 |
| 1994-07-12 | 472 | 472 | 470 | 471 | 7,000 | 471 |
| 1994-07-11 | 487 | 487 | 469 | 480 | 10,000 | 480 |
| 1994-07-08 | 483 | 497 | 483 | 492 | 45,000 | 492 |
| 1994-07-07 | 438 | 450 | 438 | 450 | 21,000 | 450 |
| 1994-07-05 | 430 | 431 | 426 | 431 | 5,000 | 431 |
| 1994-07-04 | 425 | 434 | 425 | 434 | 9,000 | 434 |
| 1994-07-01 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1994-06-30 | 434 | 439 | 434 | 439 | 3,000 | 439 |
| 1994-06-28 | 431 | 431 | 430 | 431 | 5,000 | 431 |
| 1994-06-24 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 1994-06-23 | 457 | 457 | 448 | 448 | 3,000 | 448 |
| 1994-06-22 | 444 | 459 | 443 | 451 | 26,000 | 451 |
| 1994-06-21 | 451 | 452 | 451 | 451 | 10,000 | 451 |
| 1994-06-20 | 460 | 460 | 460 | 460 | 11,000 | 460 |
| 1994-06-17 | 451 | 460 | 451 | 460 | 11,000 | 460 |
| 1994-06-16 | 441 | 450 | 441 | 450 | 19,000 | 450 |
| 1994-06-15 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1994-06-14 | 431 | 435 | 427 | 435 | 7,000 | 435 |
| 1994-06-13 | 444 | 444 | 430 | 430 | 8,000 | 430 |
| 1994-06-10 | 438 | 444 | 438 | 438 | 9,000 | 438 |
| 1994-06-09 | 431 | 445 | 431 | 445 | 11,000 | 445 |
| 1994-06-08 | 425 | 435 | 425 | 427 | 7,000 | 427 |
| 1994-06-07 | 427 | 427 | 414 | 421 | 15,000 | 421 |
| 1994-06-06 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1994-06-03 | 438 | 438 | 435 | 435 | 7,000 | 435 |
| 1994-06-02 | 436 | 439 | 430 | 439 | 7,000 | 439 |
| 1994-06-01 | 430 | 432 | 430 | 432 | 5,000 | 432 |
| 1994-05-31 | 420 | 430 | 420 | 430 | 12,000 | 430 |
| 1994-05-30 | 419 | 419 | 414 | 419 | 8,000 | 419 |
| 1994-05-27 | 408 | 418 | 408 | 414 | 7,000 | 414 |
| 1994-05-26 | 405 | 410 | 405 | 410 | 6,000 | 410 |
| 1994-05-25 | 410 | 410 | 407 | 407 | 11,000 | 407 |
| 1994-05-24 | 419 | 420 | 404 | 405 | 10,000 | 405 |
| 1994-05-23 | 405 | 410 | 405 | 410 | 16,000 | 410 |
| 1994-05-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1994-05-19 | 404 | 404 | 402 | 402 | 2,000 | 402 |
| 1994-05-18 | 390 | 405 | 390 | 405 | 4,000 | 405 |
| 1994-05-17 | 402 | 402 | 381 | 382 | 12,000 | 382 |
| 1994-05-16 | 406 | 406 | 405 | 405 | 4,000 | 405 |
| 1994-05-13 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 1994-05-12 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1994-05-11 | 390 | 400 | 390 | 400 | 10,000 | 400 |
| 1994-05-10 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 1994-05-09 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1994-05-06 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1994-05-02 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 1994-04-28 | 381 | 382 | 381 | 382 | 2,000 | 382 |
| 1994-04-27 | 385 | 385 | 381 | 381 | 5,000 | 381 |
| 1994-04-26 | 388 | 388 | 384 | 385 | 8,000 | 385 |
| 1994-04-25 | 388 | 395 | 385 | 395 | 6,000 | 395 |
| 1994-04-22 | 390 | 390 | 380 | 385 | 3,000 | 385 |
| 1994-04-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1994-04-20 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 1994-04-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1994-04-11 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 1994-04-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1994-04-07 | 390 | 391 | 385 | 391 | 6,000 | 391 |
| 1994-04-06 | 385 | 385 | 374 | 380 | 7,000 | 380 |
| 1994-04-01 | 393 | 393 | 385 | 385 | 3,000 | 385 |
| 1994-03-31 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1994-03-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-03-28 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 1994-03-25 | 401 | 401 | 400 | 401 | 5,000 | 401 |
| 1994-03-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1994-03-23 | 408 | 408 | 400 | 400 | 6,000 | 400 |
| 1994-03-22 | 420 | 420 | 400 | 400 | 8,000 | 400 |
| 1994-03-18 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1994-03-17 | 412 | 415 | 408 | 415 | 4,000 | 415 |
| 1994-03-16 | 414 | 414 | 408 | 408 | 10,000 | 408 |
| 1994-03-15 | 420 | 420 | 415 | 415 | 11,000 | 415 |
| 1994-03-14 | 420 | 420 | 416 | 420 | 11,000 | 420 |
| 1994-03-11 | 420 | 420 | 415 | 415 | 12,000 | 415 |
| 1994-03-10 | 420 | 420 | 408 | 408 | 6,000 | 408 |
| 1994-03-09 | 424 | 424 | 420 | 420 | 2,000 | 420 |
| 1994-03-08 | 430 | 430 | 425 | 425 | 9,000 | 425 |
| 1994-03-07 | 415 | 431 | 414 | 430 | 26,000 | 430 |
| 1994-03-04 | 403 | 415 | 403 | 415 | 11,000 | 415 |
| 1994-03-03 | 405 | 409 | 390 | 390 | 13,000 | 390 |
| 1994-03-02 | 418 | 418 | 409 | 409 | 52,000 | 409 |
| 1994-03-01 | 375 | 408 | 375 | 408 | 28,000 | 408 |
| 1994-02-28 | 368 | 375 | 368 | 369 | 7,000 | 369 |
| 1994-02-25 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1994-02-24 | 341 | 341 | 341 | 341 | 12,000 | 341 |
| 1994-02-23 | 341 | 342 | 340 | 342 | 18,000 | 342 |
| 1994-02-18 | 345 | 345 | 341 | 341 | 13,000 | 341 |
| 1994-02-17 | 349 | 349 | 348 | 348 | 5,000 | 348 |
| 1994-02-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1994-02-15 | 349 | 349 | 340 | 340 | 6,000 | 340 |
| 1994-02-14 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 1994-02-09 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1994-02-08 | 350 | 350 | 343 | 350 | 5,000 | 350 |
| 1994-02-07 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1994-02-04 | 344 | 344 | 340 | 340 | 2,000 | 340 |
| 1994-02-03 | 355 | 355 | 347 | 347 | 3,000 | 347 |
| 1994-02-02 | 351 | 355 | 351 | 355 | 3,000 | 355 |
| 1994-02-01 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 1994-01-31 | 351 | 370 | 351 | 370 | 6,000 | 370 |
| 1994-01-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1994-01-27 | 339 | 340 | 339 | 340 | 6,000 | 340 |
| 1994-01-26 | 350 | 350 | 340 | 340 | 5,000 | 340 |
| 1994-01-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1994-01-21 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1994-01-20 | 362 | 362 | 353 | 353 | 4,000 | 353 |
| 1994-01-19 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 1994-01-18 | 370 | 370 | 365 | 365 | 9,000 | 365 |
| 1994-01-17 | 360 | 370 | 360 | 370 | 5,000 | 370 |
| 1994-01-13 | 360 | 360 | 349 | 349 | 7,000 | 349 |
| 1994-01-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1994-01-11 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1994-01-10 | 340 | 340 | 335 | 340 | 5,000 | 340 |
| 1994-01-06 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1994-01-05 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 1994-01-04 | 335 | 335 | 335 | 335 | 3,000 | 335 |
分割・併合履歴 ： なし