5952 アマテイ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-304004003933936,000393
1996-12-2737240537239516,000395
1996-12-2639139137037019,000370
1996-12-2540040039339347,000393
1996-12-2440940940040013,000400
1996-12-2043043039940023,000400
1996-12-194504504304309,000430
1996-12-184914914814815,000481
1996-12-174995004954967,000496
1996-12-165205205015014,000501
1996-12-1350050250050215,000502
1996-12-1250050550050011,000500
1996-12-115205204955058,000505
1996-12-105405405305306,000530
1996-12-095515515315317,000531
1996-12-0655255253153113,000531
1996-12-055515655515516,000551
1996-12-0456056053153111,000531
1996-12-035315605315609,000560
1996-12-025355605355606,000560
1996-11-2955658055658012,000580
1996-11-2857558053057624,000576
1996-11-2760062057057621,000576
1996-11-2661061058061019,000610
1996-11-2569069063063039,000630
1996-11-2265068664568073,000680
1996-11-21690700630630122,000630
1996-11-20594681593680202,000680
1996-11-1958959558059035,000590
1996-11-1857057055657020,000570
1996-11-1554257054054039,000540
1996-11-1454055053054034,000540
1996-11-1354554551052019,000520
1996-11-1253554053553531,000535
1996-11-1157257253053022,000530
1996-11-0850155350155254,000552
1996-11-0758259049750345,000503
1996-11-0659062059059773,000597
1996-11-05679680580600101,000600
1996-11-01700700650669123,000669
1996-10-31655712650680351,000680
1996-10-30615659599648242,000648
1996-10-29660685619619523,000619
1996-10-28516600516600312,000600
1996-10-25508530500506178,000506
1996-10-24460545460512204,000512
1996-10-2342847642847089,000470
1996-10-2242543342043042,000430
1996-10-2140543040543022,000430
1996-10-183884123884124,000412
1996-10-173793853793854,000385
1996-10-163723723723721,000372
1996-10-153723723723722,000372
1996-10-143703713703717,000371
1996-10-113703723703722,000372
1996-10-093733733733731,000373
1996-10-083653653653651,000365
1996-10-073703703653654,000365
1996-10-023603603603604,000360
1996-09-303623623623622,000362
1996-09-253603603603601,000360
1996-09-243613613613611,000361
1996-09-203653653653651,000365
1996-09-193643643643641,000364
1996-09-183623623623623,000362
1996-09-133613613613611,000361
1996-09-033653653603604,000360
1996-08-263693693693691,000369
1996-08-233683683683683,000368
1996-08-213663663663662,000366
1996-08-163653653653651,000365
1996-08-133653653653651,000365
1996-07-293903903903901,000390
1996-07-253953953903904,000390
1996-07-194094094094091,000409
1996-07-174104104104104,000410
1996-07-124194194194191,000419
1996-07-084204244204204,000420
1996-07-0540842040842016,000420
1996-07-0341641640941314,000413
1996-07-0240040840040867,000408
1996-07-013963963963962,000396
1996-06-273953953953953,000395
1996-06-264004003963963,000396
1996-06-254014014014018,000401
1996-06-244014014014015,000401
1996-06-204014054014053,000405
1996-06-173963963963961,000396
1996-06-133963963963964,000396
1996-06-043994003994002,000400
1996-06-034034034034031,000403
1996-05-314074074074071,000407
1996-05-304254254254252,000425
1996-05-274394394394391,000439
1996-05-224404404404404,000440
1996-05-214444444404405,000440
1996-05-2043344143344018,000440
1996-05-1743043642943218,000432
1996-05-164154154154152,000415
1996-05-154054074054074,000407
1996-05-1341041040740712,000407
1996-05-104114114104104,000410
1996-05-094174174154154,000415
1996-05-084154154154153,000415
1996-05-074174174174177,000417
1996-05-024174204174176,000417
1996-05-014254254254251,000425
1996-04-304254254194192,000419
1996-04-264224254224258,000425
1996-04-254154264114174,000417
1996-04-244064104064104,000410
1996-04-234154154054052,000405
1996-04-194144154144156,000415
1996-04-184054054054053,000405
1996-04-164154164144148,000414
1996-04-1541542041441415,000414
1996-04-124014054004055,000405
1996-04-114004004004003,000400
1996-04-043713713623646,000364
1996-04-033623623623628,000362
1996-04-013623623613626,000362
1996-03-283713803713803,000380
1996-03-273703703703701,000370
1996-03-263613633613632,000363
1996-03-253603603603601,000360
1996-03-193503503503505,000350
1996-03-123503503503501,000350
1996-03-053513513503503,000350
1996-03-043603603603601,000360
1996-03-013693693603602,000360
1996-02-273793793793791,000379
1996-02-263803803803803,000380
1996-02-223903903853852,000385
1996-02-163903903903902,000390
1996-02-153903903903902,000390
1996-02-143933933933931,000393
1996-02-134004004004005,000400
1996-02-094004004004004,000400
1996-02-084004004004006,000400
1996-02-074004003983983,000398
1996-02-063983983983982,000398
1996-02-053984003984006,000400
1996-02-023983983983981,000398
1996-02-013984003953953,000395
1996-01-313933983933984,000398
1996-01-303923923923923,000392
1996-01-293983983983984,000398
1996-01-253923983923982,000398
1996-01-243953953923923,000392
1996-01-233923953923952,000395
1996-01-223964003923927,000392
1996-01-193903963903964,000396
1996-01-184054053903904,000390
1996-01-1740140540140110,000401
1996-01-163753753753752,000375
1996-01-123803803803801,000380
1996-01-113813813803804,000380
1996-01-103903903853853,000385
1996-01-093923923903906,000390
1996-01-083953953953951,000395
1996-01-054044044044042,000404
1996-01-044004054004043,000404

分割・併合履歴 : なし