5952 アマテイ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 1995-12-28 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 1995-12-27 | 397 | 397 | 390 | 390 | 2,000 | 390 |
| 1995-12-26 | 398 | 398 | 397 | 397 | 3,000 | 397 |
| 1995-12-25 | 400 | 400 | 390 | 397 | 10,000 | 397 |
| 1995-12-22 | 371 | 385 | 371 | 385 | 11,000 | 385 |
| 1995-12-21 | 351 | 369 | 351 | 369 | 19,000 | 369 |
| 1995-12-20 | 357 | 357 | 347 | 347 | 3,000 | 347 |
| 1995-12-19 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1995-12-18 | 355 | 360 | 354 | 360 | 6,000 | 360 |
| 1995-12-15 | 361 | 363 | 355 | 355 | 8,000 | 355 |
| 1995-12-14 | 358 | 364 | 355 | 355 | 5,000 | 355 |
| 1995-12-13 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 1995-12-12 | 324 | 325 | 324 | 325 | 3,000 | 325 |
| 1995-12-11 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 1995-12-08 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 1995-12-07 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1995-12-06 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1995-12-05 | 321 | 321 | 320 | 321 | 4,000 | 321 |
| 1995-12-04 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 1995-12-01 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 1995-11-29 | 329 | 332 | 320 | 320 | 6,000 | 320 |
| 1995-11-28 | 325 | 330 | 325 | 329 | 3,000 | 329 |
| 1995-11-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1995-11-22 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 1995-11-21 | 317 | 320 | 317 | 320 | 2,000 | 320 |
| 1995-11-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1995-11-14 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1995-11-10 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1995-11-08 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1995-11-07 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 1995-11-06 | 328 | 328 | 327 | 328 | 5,000 | 328 |
| 1995-11-02 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 1995-11-01 | 323 | 325 | 323 | 325 | 10,000 | 325 |
| 1995-10-31 | 311 | 317 | 311 | 317 | 13,000 | 317 |
| 1995-10-27 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1995-10-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1995-10-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1995-10-23 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1995-10-20 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1995-10-19 | 280 | 284 | 280 | 284 | 2,000 | 284 |
| 1995-10-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1995-10-13 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 1995-10-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1995-10-06 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 1995-10-03 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1995-09-29 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1995-09-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1995-09-25 | 301 | 301 | 300 | 300 | 8,000 | 300 |
| 1995-09-22 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1995-09-21 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1995-09-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-09-13 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 1995-09-12 | 298 | 298 | 295 | 295 | 2,000 | 295 |
| 1995-09-11 | 305 | 305 | 290 | 290 | 2,000 | 290 |
| 1995-09-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1995-09-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1995-09-04 | 315 | 315 | 313 | 313 | 4,000 | 313 |
| 1995-09-01 | 320 | 320 | 313 | 313 | 4,000 | 313 |
| 1995-08-30 | 315 | 320 | 314 | 320 | 3,000 | 320 |
| 1995-08-25 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1995-08-23 | 322 | 322 | 313 | 313 | 2,000 | 313 |
| 1995-08-22 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1995-08-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1995-08-17 | 299 | 301 | 299 | 301 | 3,000 | 301 |
| 1995-08-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-08-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-08-14 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 1995-08-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1995-08-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1995-08-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1995-08-01 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1995-07-31 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1995-07-26 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1995-07-25 | 295 | 295 | 283 | 283 | 4,000 | 283 |
| 1995-07-21 | 278 | 283 | 278 | 283 | 4,000 | 283 |
| 1995-07-19 | 290 | 290 | 286 | 286 | 4,000 | 286 |
| 1995-07-18 | 297 | 297 | 295 | 295 | 3,000 | 295 |
| 1995-07-17 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1995-07-14 | 288 | 288 | 286 | 286 | 4,000 | 286 |
| 1995-07-13 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1995-07-11 | 279 | 279 | 270 | 270 | 6,000 | 270 |
| 1995-07-10 | 281 | 281 | 276 | 276 | 9,000 | 276 |
| 1995-07-07 | 255 | 255 | 254 | 255 | 5,000 | 255 |
| 1995-07-06 | 250 | 255 | 250 | 254 | 14,000 | 254 |
| 1995-07-05 | 250 | 251 | 250 | 251 | 4,000 | 251 |
| 1995-07-04 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 1995-07-03 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1995-06-30 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1995-06-27 | 240 | 240 | 240 | 240 | 14,000 | 240 |
| 1995-06-26 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 1995-06-23 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1995-06-22 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1995-06-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1995-06-16 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1995-06-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1995-06-09 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1995-06-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-06-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-06-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1995-06-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1995-05-29 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1995-05-25 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1995-05-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1995-05-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1995-05-12 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-05-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1995-04-28 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1995-04-27 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 1995-04-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1995-04-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1995-04-24 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 1995-04-18 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1995-04-17 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1995-04-14 | 343 | 345 | 343 | 345 | 4,000 | 345 |
| 1995-04-13 | 345 | 345 | 343 | 343 | 5,000 | 343 |
| 1995-04-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1995-04-07 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1995-04-06 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1995-04-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-03-31 | 366 | 366 | 362 | 362 | 2,000 | 362 |
| 1995-03-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1995-03-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1995-03-20 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1995-03-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1995-03-14 | 369 | 373 | 369 | 373 | 5,000 | 373 |
| 1995-03-13 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1995-03-09 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1995-03-06 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 1995-03-03 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1995-03-02 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1995-03-01 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1995-02-27 | 397 | 397 | 374 | 374 | 7,000 | 374 |
| 1995-02-24 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 1995-02-23 | 406 | 406 | 400 | 400 | 5,000 | 400 |
| 1995-02-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-02-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1995-02-20 | 430 | 430 | 426 | 426 | 3,000 | 426 |
| 1995-02-17 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-02-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-02-15 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1995-02-14 | 426 | 426 | 425 | 425 | 3,000 | 425 |
| 1995-02-13 | 419 | 425 | 419 | 425 | 2,000 | 425 |
| 1995-02-10 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1995-02-09 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1995-02-08 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1995-02-07 | 436 | 436 | 430 | 430 | 5,000 | 430 |
| 1995-02-06 | 450 | 450 | 435 | 435 | 8,000 | 435 |
| 1995-02-03 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1995-02-02 | 483 | 483 | 475 | 475 | 8,000 | 475 |
| 1995-02-01 | 497 | 498 | 480 | 480 | 29,000 | 480 |
| 1995-01-31 | 522 | 523 | 490 | 500 | 70,000 | 500 |
| 1995-01-30 | 480 | 490 | 480 | 487 | 82,000 | 487 |
| 1995-01-27 | 438 | 444 | 431 | 434 | 20,000 | 434 |
| 1995-01-26 | 431 | 450 | 430 | 438 | 23,000 | 438 |
| 1995-01-25 | 400 | 425 | 400 | 425 | 24,000 | 425 |
| 1995-01-24 | 400 | 400 | 392 | 392 | 3,000 | 392 |
| 1995-01-20 | 400 | 400 | 390 | 400 | 9,000 | 400 |
| 1995-01-19 | 429 | 436 | 423 | 423 | 15,000 | 423 |
| 1995-01-18 | 388 | 430 | 388 | 430 | 42,000 | 430 |
| 1995-01-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1995-01-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1995-01-11 | 381 | 381 | 376 | 376 | 4,000 | 376 |
| 1995-01-09 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1995-01-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-01-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1995-01-04 | 401 | 401 | 401 | 401 | 6,000 | 401 |
分割・併合履歴 ： なし