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