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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 400 | 400 | 393 | 393 | 6,000 | 393 |
| 1996-12-27 | 372 | 405 | 372 | 395 | 16,000 | 395 |
| 1996-12-26 | 391 | 391 | 370 | 370 | 19,000 | 370 |
| 1996-12-25 | 400 | 400 | 393 | 393 | 47,000 | 393 |
| 1996-12-24 | 409 | 409 | 400 | 400 | 13,000 | 400 |
| 1996-12-20 | 430 | 430 | 399 | 400 | 23,000 | 400 |
| 1996-12-19 | 450 | 450 | 430 | 430 | 9,000 | 430 |
| 1996-12-18 | 491 | 491 | 481 | 481 | 5,000 | 481 |
| 1996-12-17 | 499 | 500 | 495 | 496 | 7,000 | 496 |
| 1996-12-16 | 520 | 520 | 501 | 501 | 4,000 | 501 |
| 1996-12-13 | 500 | 502 | 500 | 502 | 15,000 | 502 |
| 1996-12-12 | 500 | 505 | 500 | 500 | 11,000 | 500 |
| 1996-12-11 | 520 | 520 | 495 | 505 | 8,000 | 505 |
| 1996-12-10 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1996-12-09 | 551 | 551 | 531 | 531 | 7,000 | 531 |
| 1996-12-06 | 552 | 552 | 531 | 531 | 13,000 | 531 |
| 1996-12-05 | 551 | 565 | 551 | 551 | 6,000 | 551 |
| 1996-12-04 | 560 | 560 | 531 | 531 | 11,000 | 531 |
| 1996-12-03 | 531 | 560 | 531 | 560 | 9,000 | 560 |
| 1996-12-02 | 535 | 560 | 535 | 560 | 6,000 | 560 |
| 1996-11-29 | 556 | 580 | 556 | 580 | 12,000 | 580 |
| 1996-11-28 | 575 | 580 | 530 | 576 | 24,000 | 576 |
| 1996-11-27 | 600 | 620 | 570 | 576 | 21,000 | 576 |
| 1996-11-26 | 610 | 610 | 580 | 610 | 19,000 | 610 |
| 1996-11-25 | 690 | 690 | 630 | 630 | 39,000 | 630 |
| 1996-11-22 | 650 | 686 | 645 | 680 | 73,000 | 680 |
| 1996-11-21 | 690 | 700 | 630 | 630 | 122,000 | 630 |
| 1996-11-20 | 594 | 681 | 593 | 680 | 202,000 | 680 |
| 1996-11-19 | 589 | 595 | 580 | 590 | 35,000 | 590 |
| 1996-11-18 | 570 | 570 | 556 | 570 | 20,000 | 570 |
| 1996-11-15 | 542 | 570 | 540 | 540 | 39,000 | 540 |
| 1996-11-14 | 540 | 550 | 530 | 540 | 34,000 | 540 |
| 1996-11-13 | 545 | 545 | 510 | 520 | 19,000 | 520 |
| 1996-11-12 | 535 | 540 | 535 | 535 | 31,000 | 535 |
| 1996-11-11 | 572 | 572 | 530 | 530 | 22,000 | 530 |
| 1996-11-08 | 501 | 553 | 501 | 552 | 54,000 | 552 |
| 1996-11-07 | 582 | 590 | 497 | 503 | 45,000 | 503 |
| 1996-11-06 | 590 | 620 | 590 | 597 | 73,000 | 597 |
| 1996-11-05 | 679 | 680 | 580 | 600 | 101,000 | 600 |
| 1996-11-01 | 700 | 700 | 650 | 669 | 123,000 | 669 |
| 1996-10-31 | 655 | 712 | 650 | 680 | 351,000 | 680 |
| 1996-10-30 | 615 | 659 | 599 | 648 | 242,000 | 648 |
| 1996-10-29 | 660 | 685 | 619 | 619 | 523,000 | 619 |
| 1996-10-28 | 516 | 600 | 516 | 600 | 312,000 | 600 |
| 1996-10-25 | 508 | 530 | 500 | 506 | 178,000 | 506 |
| 1996-10-24 | 460 | 545 | 460 | 512 | 204,000 | 512 |
| 1996-10-23 | 428 | 476 | 428 | 470 | 89,000 | 470 |
| 1996-10-22 | 425 | 433 | 420 | 430 | 42,000 | 430 |
| 1996-10-21 | 405 | 430 | 405 | 430 | 22,000 | 430 |
| 1996-10-18 | 388 | 412 | 388 | 412 | 4,000 | 412 |
| 1996-10-17 | 379 | 385 | 379 | 385 | 4,000 | 385 |
| 1996-10-16 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1996-10-15 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1996-10-14 | 370 | 371 | 370 | 371 | 7,000 | 371 |
| 1996-10-11 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 1996-10-09 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 1996-10-08 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1996-10-07 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 1996-10-02 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1996-09-30 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1996-09-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1996-09-24 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1996-09-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1996-09-19 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1996-09-18 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 1996-09-13 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1996-09-03 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 1996-08-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1996-08-23 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 1996-08-21 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1996-08-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1996-08-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1996-07-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1996-07-25 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 1996-07-19 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1996-07-17 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1996-07-12 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1996-07-08 | 420 | 424 | 420 | 420 | 4,000 | 420 |
| 1996-07-05 | 408 | 420 | 408 | 420 | 16,000 | 420 |
| 1996-07-03 | 416 | 416 | 409 | 413 | 14,000 | 413 |
| 1996-07-02 | 400 | 408 | 400 | 408 | 67,000 | 408 |
| 1996-07-01 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1996-06-27 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1996-06-26 | 400 | 400 | 396 | 396 | 3,000 | 396 |
| 1996-06-25 | 401 | 401 | 401 | 401 | 8,000 | 401 |
| 1996-06-24 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 1996-06-20 | 401 | 405 | 401 | 405 | 3,000 | 405 |
| 1996-06-17 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1996-06-13 | 396 | 396 | 396 | 396 | 4,000 | 396 |
| 1996-06-04 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 1996-06-03 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1996-05-31 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1996-05-30 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1996-05-27 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1996-05-22 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1996-05-21 | 444 | 444 | 440 | 440 | 5,000 | 440 |
| 1996-05-20 | 433 | 441 | 433 | 440 | 18,000 | 440 |
| 1996-05-17 | 430 | 436 | 429 | 432 | 18,000 | 432 |
| 1996-05-16 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1996-05-15 | 405 | 407 | 405 | 407 | 4,000 | 407 |
| 1996-05-13 | 410 | 410 | 407 | 407 | 12,000 | 407 |
| 1996-05-10 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 1996-05-09 | 417 | 417 | 415 | 415 | 4,000 | 415 |
| 1996-05-08 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1996-05-07 | 417 | 417 | 417 | 417 | 7,000 | 417 |
| 1996-05-02 | 417 | 420 | 417 | 417 | 6,000 | 417 |
| 1996-05-01 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1996-04-30 | 425 | 425 | 419 | 419 | 2,000 | 419 |
| 1996-04-26 | 422 | 425 | 422 | 425 | 8,000 | 425 |
| 1996-04-25 | 415 | 426 | 411 | 417 | 4,000 | 417 |
| 1996-04-24 | 406 | 410 | 406 | 410 | 4,000 | 410 |
| 1996-04-23 | 415 | 415 | 405 | 405 | 2,000 | 405 |
| 1996-04-19 | 414 | 415 | 414 | 415 | 6,000 | 415 |
| 1996-04-18 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1996-04-16 | 415 | 416 | 414 | 414 | 8,000 | 414 |
| 1996-04-15 | 415 | 420 | 414 | 414 | 15,000 | 414 |
| 1996-04-12 | 401 | 405 | 400 | 405 | 5,000 | 405 |
| 1996-04-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1996-04-04 | 371 | 371 | 362 | 364 | 6,000 | 364 |
| 1996-04-03 | 362 | 362 | 362 | 362 | 8,000 | 362 |
| 1996-04-01 | 362 | 362 | 361 | 362 | 6,000 | 362 |
| 1996-03-28 | 371 | 380 | 371 | 380 | 3,000 | 380 |
| 1996-03-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1996-03-26 | 361 | 363 | 361 | 363 | 2,000 | 363 |
| 1996-03-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1996-03-19 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1996-03-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1996-03-05 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 1996-03-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1996-03-01 | 369 | 369 | 360 | 360 | 2,000 | 360 |
| 1996-02-27 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1996-02-26 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1996-02-22 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 1996-02-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1996-02-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1996-02-14 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1996-02-13 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1996-02-09 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1996-02-08 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1996-02-07 | 400 | 400 | 398 | 398 | 3,000 | 398 |
| 1996-02-06 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1996-02-05 | 398 | 400 | 398 | 400 | 6,000 | 400 |
| 1996-02-02 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1996-02-01 | 398 | 400 | 395 | 395 | 3,000 | 395 |
| 1996-01-31 | 393 | 398 | 393 | 398 | 4,000 | 398 |
| 1996-01-30 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 1996-01-29 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 1996-01-25 | 392 | 398 | 392 | 398 | 2,000 | 398 |
| 1996-01-24 | 395 | 395 | 392 | 392 | 3,000 | 392 |
| 1996-01-23 | 392 | 395 | 392 | 395 | 2,000 | 395 |
| 1996-01-22 | 396 | 400 | 392 | 392 | 7,000 | 392 |
| 1996-01-19 | 390 | 396 | 390 | 396 | 4,000 | 396 |
| 1996-01-18 | 405 | 405 | 390 | 390 | 4,000 | 390 |
| 1996-01-17 | 401 | 405 | 401 | 401 | 10,000 | 401 |
| 1996-01-16 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1996-01-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1996-01-11 | 381 | 381 | 380 | 380 | 4,000 | 380 |
| 1996-01-10 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1996-01-09 | 392 | 392 | 390 | 390 | 6,000 | 390 |
| 1996-01-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1996-01-05 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1996-01-04 | 400 | 405 | 400 | 404 | 3,000 | 404 |
分割・併合履歴 ： なし