5952 アマテイ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 110 | 110 | 105 | 105 | 5,000 | 105 |
| 1997-12-29 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 1997-12-26 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 1997-12-25 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 1997-12-24 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 1997-12-19 | 131 | 131 | 121 | 121 | 5,000 | 121 |
| 1997-12-18 | 134 | 134 | 134 | 134 | 3,000 | 134 |
| 1997-12-16 | 135 | 135 | 131 | 131 | 4,000 | 131 |
| 1997-12-15 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 1997-12-12 | 140 | 150 | 137 | 150 | 5,000 | 150 |
| 1997-12-11 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 1997-12-10 | 136 | 136 | 135 | 135 | 5,000 | 135 |
| 1997-12-05 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1997-12-04 | 134 | 150 | 134 | 150 | 28,000 | 150 |
| 1997-12-03 | 131 | 133 | 131 | 133 | 4,000 | 133 |
| 1997-12-02 | 135 | 135 | 131 | 131 | 16,000 | 131 |
| 1997-12-01 | 135 | 135 | 134 | 134 | 2,000 | 134 |
| 1997-11-28 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 1997-11-27 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 1997-11-26 | 165 | 165 | 160 | 160 | 2,000 | 160 |
| 1997-11-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1997-11-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1997-11-20 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 1997-11-14 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 1997-11-13 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1997-11-11 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1997-11-10 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 1997-11-05 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 1997-11-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1997-10-31 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1997-10-28 | 189 | 189 | 185 | 185 | 7,000 | 185 |
| 1997-10-27 | 191 | 191 | 189 | 189 | 5,000 | 189 |
| 1997-10-23 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1997-10-22 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1997-10-21 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 1997-10-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1997-10-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1997-10-07 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1997-10-03 | 195 | 204 | 195 | 204 | 2,000 | 204 |
| 1997-10-02 | 185 | 204 | 185 | 204 | 3,000 | 204 |
| 1997-10-01 | 186 | 186 | 185 | 185 | 6,000 | 185 |
| 1997-09-29 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1997-09-25 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1997-09-24 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1997-09-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1997-09-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1997-09-18 | 230 | 230 | 215 | 215 | 5,000 | 215 |
| 1997-09-17 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1997-09-12 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1997-09-11 | 235 | 238 | 235 | 238 | 4,000 | 238 |
| 1997-09-09 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 1997-09-08 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1997-09-04 | 232 | 232 | 230 | 230 | 6,000 | 230 |
| 1997-09-03 | 239 | 239 | 232 | 232 | 2,000 | 232 |
| 1997-09-01 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1997-08-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1997-08-28 | 245 | 245 | 230 | 230 | 2,000 | 230 |
| 1997-08-27 | 248 | 248 | 247 | 247 | 3,000 | 247 |
| 1997-08-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1997-08-25 | 247 | 248 | 245 | 245 | 11,000 | 245 |
| 1997-08-22 | 248 | 248 | 245 | 245 | 7,000 | 245 |
| 1997-08-21 | 239 | 248 | 238 | 248 | 5,000 | 248 |
| 1997-08-20 | 238 | 238 | 230 | 230 | 15,000 | 230 |
| 1997-08-15 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 1997-08-14 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1997-08-13 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1997-08-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1997-08-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1997-08-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1997-08-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1997-08-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1997-08-05 | 250 | 250 | 245 | 245 | 8,000 | 245 |
| 1997-08-04 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 1997-08-01 | 250 | 260 | 250 | 260 | 11,000 | 260 |
| 1997-07-31 | 250 | 252 | 250 | 250 | 6,000 | 250 |
| 1997-07-30 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1997-07-28 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 1997-07-25 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1997-07-24 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1997-07-23 | 261 | 261 | 260 | 260 | 9,000 | 260 |
| 1997-07-22 | 270 | 270 | 260 | 260 | 11,000 | 260 |
| 1997-07-17 | 289 | 289 | 270 | 270 | 6,000 | 270 |
| 1997-07-15 | 293 | 293 | 290 | 290 | 7,000 | 290 |
| 1997-07-14 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1997-07-10 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1997-07-09 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1997-07-08 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1997-07-03 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 1997-07-01 | 297 | 297 | 296 | 296 | 6,000 | 296 |
| 1997-06-26 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1997-06-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-06-24 | 298 | 298 | 297 | 297 | 12,000 | 297 |
| 1997-06-23 | 303 | 305 | 297 | 297 | 6,000 | 297 |
| 1997-06-19 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1997-06-18 | 301 | 301 | 296 | 296 | 4,000 | 296 |
| 1997-06-17 | 308 | 308 | 306 | 306 | 4,000 | 306 |
| 1997-06-16 | 308 | 308 | 306 | 308 | 7,000 | 308 |
| 1997-06-13 | 311 | 315 | 311 | 311 | 5,000 | 311 |
| 1997-06-11 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 1997-06-10 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 1997-06-09 | 318 | 319 | 309 | 309 | 3,000 | 309 |
| 1997-06-06 | 340 | 350 | 333 | 333 | 14,000 | 333 |
| 1997-06-05 | 339 | 350 | 338 | 344 | 16,000 | 344 |
| 1997-06-04 | 327 | 350 | 327 | 340 | 38,000 | 340 |
| 1997-06-03 | 290 | 337 | 285 | 327 | 38,000 | 327 |
| 1997-06-02 | 301 | 301 | 288 | 288 | 5,000 | 288 |
| 1997-05-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-05-29 | 292 | 297 | 292 | 292 | 7,000 | 292 |
| 1997-05-28 | 303 | 303 | 292 | 292 | 7,000 | 292 |
| 1997-05-27 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1997-05-26 | 305 | 308 | 305 | 308 | 4,000 | 308 |
| 1997-05-23 | 315 | 315 | 308 | 308 | 6,000 | 308 |
| 1997-05-22 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1997-05-21 | 303 | 303 | 302 | 303 | 9,000 | 303 |
| 1997-05-20 | 309 | 310 | 301 | 301 | 11,000 | 301 |
| 1997-05-19 | 301 | 305 | 301 | 305 | 5,000 | 305 |
| 1997-05-16 | 299 | 303 | 299 | 300 | 14,000 | 300 |
| 1997-05-15 | 290 | 290 | 289 | 289 | 13,000 | 289 |
| 1997-05-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-05-13 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 1997-05-12 | 303 | 303 | 295 | 295 | 11,000 | 295 |
| 1997-05-09 | 300 | 301 | 300 | 300 | 11,000 | 300 |
| 1997-05-08 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1997-05-07 | 305 | 310 | 300 | 301 | 11,000 | 301 |
| 1997-05-06 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1997-05-02 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1997-05-01 | 291 | 304 | 291 | 299 | 8,000 | 299 |
| 1997-04-30 | 300 | 300 | 285 | 285 | 17,000 | 285 |
| 1997-04-28 | 300 | 302 | 300 | 302 | 14,000 | 302 |
| 1997-04-25 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 1997-04-23 | 315 | 317 | 310 | 317 | 8,000 | 317 |
| 1997-04-22 | 307 | 307 | 304 | 305 | 4,000 | 305 |
| 1997-04-21 | 320 | 321 | 320 | 321 | 11,000 | 321 |
| 1997-04-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-04-17 | 270 | 295 | 270 | 290 | 9,000 | 290 |
| 1997-04-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-04-15 | 230 | 230 | 230 | 230 | 18,000 | 230 |
| 1997-04-14 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1997-04-11 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 1997-04-10 | 240 | 240 | 230 | 230 | 10,000 | 230 |
| 1997-04-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-04-08 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 1997-04-07 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1997-04-04 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1997-04-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-04-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-03-31 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 1997-03-28 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1997-03-24 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1997-03-21 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-03-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-03-17 | 296 | 300 | 296 | 300 | 4,000 | 300 |
| 1997-03-14 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 1997-03-13 | 310 | 310 | 300 | 306 | 6,000 | 306 |
| 1997-03-12 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1997-03-11 | 313 | 320 | 305 | 315 | 7,000 | 315 |
| 1997-03-10 | 323 | 324 | 315 | 315 | 28,000 | 315 |
| 1997-03-07 | 327 | 327 | 325 | 325 | 3,000 | 325 |
| 1997-03-06 | 332 | 332 | 327 | 327 | 4,000 | 327 |
| 1997-03-05 | 335 | 335 | 322 | 322 | 12,000 | 322 |
| 1997-03-04 | 340 | 340 | 335 | 335 | 11,000 | 335 |
| 1997-03-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1997-02-27 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1997-02-26 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 1997-02-25 | 355 | 355 | 350 | 355 | 6,000 | 355 |
| 1997-02-24 | 335 | 350 | 331 | 350 | 11,000 | 350 |
| 1997-02-21 | 341 | 350 | 330 | 331 | 15,000 | 331 |
| 1997-02-20 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 1997-02-19 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1997-02-18 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 1997-02-17 | 341 | 341 | 331 | 331 | 7,000 | 331 |
| 1997-02-14 | 345 | 345 | 341 | 341 | 10,000 | 341 |
| 1997-02-13 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 1997-02-12 | 346 | 346 | 345 | 345 | 2,000 | 345 |
| 1997-02-10 | 345 | 346 | 345 | 346 | 2,000 | 346 |
| 1997-02-07 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 1997-02-06 | 372 | 372 | 352 | 352 | 12,000 | 352 |
| 1997-02-05 | 373 | 373 | 362 | 362 | 6,000 | 362 |
| 1997-02-04 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 1997-02-03 | 374 | 385 | 370 | 385 | 7,000 | 385 |
| 1997-01-31 | 372 | 379 | 369 | 369 | 8,000 | 369 |
| 1997-01-30 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-01-29 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 1997-01-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-01-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-01-24 | 390 | 395 | 382 | 395 | 4,000 | 395 |
| 1997-01-23 | 395 | 395 | 385 | 390 | 26,000 | 390 |
| 1997-01-22 | 425 | 425 | 395 | 395 | 12,000 | 395 |
| 1997-01-21 | 435 | 435 | 425 | 425 | 5,000 | 425 |
| 1997-01-20 | 435 | 440 | 435 | 440 | 9,000 | 440 |
| 1997-01-17 | 391 | 430 | 391 | 430 | 15,000 | 430 |
| 1997-01-16 | 359 | 390 | 359 | 390 | 12,000 | 390 |
| 1997-01-14 | 361 | 361 | 350 | 360 | 12,000 | 360 |
| 1997-01-13 | 370 | 370 | 350 | 360 | 7,000 | 360 |
| 1997-01-10 | 372 | 372 | 365 | 370 | 6,000 | 370 |
| 1997-01-09 | 372 | 380 | 372 | 372 | 6,000 | 372 |
| 1997-01-08 | 380 | 380 | 372 | 372 | 7,000 | 372 |
| 1997-01-07 | 375 | 385 | 375 | 380 | 12,000 | 380 |
| 1997-01-06 | 388 | 390 | 388 | 390 | 4,000 | 390 |
分割・併合履歴 ： なし
