5952 アマテイ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	93	93	93	93	2,000	93
1999-12-29	93	93	93	93	3,000	93
1999-12-28	93	93	93	93	1,000	93
1999-12-27	93	93	93	93	10,000	93
1999-12-24	76	93	76	93	4,000	93
1999-12-22	76	76	75	75	4,000	75
1999-12-21	75	75	75	75	3,000	75
1999-12-20	73	73	73	73	6,000	73
1999-12-17	92	92	90	90	3,000	90
1999-12-08	92	92	92	92	2,000	92
1999-12-07	93	93	93	93	1,000	93
1999-12-06	92	93	92	93	2,000	93
1999-12-03	93	93	93	93	1,000	93
1999-12-02	93	93	93	93	1,000	93
1999-11-29	93	93	93	93	6,000	93
1999-11-24	93	93	93	93	1,000	93
1999-11-22	93	93	93	93	5,000	93
1999-11-19	92	93	92	92	15,000	92
1999-11-16	92	92	92	92	5,000	92
1999-11-12	93	93	73	73	4,000	73
1999-11-01	93	94	93	94	6,000	94
1999-10-28	93	93	93	93	2,000	93
1999-10-27	93	93	93	93	2,000	93
1999-10-26	93	93	93	93	1,000	93
1999-10-22	94	94	94	94	3,000	94
1999-10-20	95	95	93	93	5,000	93
1999-10-14	96	96	96	96	2,000	96
1999-10-12	93	95	93	95	4,000	95
1999-10-06	93	93	93	93	4,000	93
1999-10-04	93	93	93	93	8,000	93
1999-10-01	93	93	93	93	2,000	93
1999-09-30	93	93	93	93	2,000	93
1999-09-27	93	93	93	93	1,000	93
1999-09-21	93	93	93	93	1,000	93
1999-09-20	95	95	92	92	6,000	92
1999-09-16	95	95	95	95	2,000	95
1999-09-14	98	98	98	98	5,000	98
1999-09-10	100	100	98	98	8,000	98
1999-09-08	100	100	98	98	4,000	98
1999-09-03	103	103	103	103	3,000	103
1999-08-30	105	105	105	105	7,000	105
1999-08-24	110	110	105	105	4,000	105
1999-08-23	103	103	103	103	5,000	103
1999-08-19	103	103	103	103	1,000	103
1999-08-16	115	115	114	114	3,000	114
1999-08-12	115	115	115	115	1,000	115
1999-08-11	115	115	115	115	1,000	115
1999-08-09	115	115	115	115	4,000	115
1999-08-05	116	116	116	116	1,000	116
1999-08-04	116	116	116	116	2,000	116
1999-08-03	117	117	116	116	5,000	116
1999-07-26	117	117	117	117	1,000	117
1999-07-21	116	116	116	116	1,000	116
1999-07-19	116	116	116	116	5,000	116
1999-07-16	117	117	117	117	1,000	117
1999-07-14	117	117	117	117	2,000	117
1999-07-13	120	120	116	116	4,000	116
1999-07-12	120	120	118	118	5,000	118
1999-07-09	120	120	120	120	6,000	120
1999-07-08	120	120	120	120	10,000	120
1999-07-07	118	118	118	118	1,000	118
1999-07-06	120	120	118	118	6,000	118
1999-07-05	117	120	116	116	15,000	116
1999-07-02	117	117	117	117	1,000	117
1999-06-30	120	120	116	117	8,000	117
1999-06-25	130	130	130	130	1,000	130
1999-06-24	140	140	135	135	9,000	135
1999-06-23	146	146	140	142	20,000	142
1999-06-22	121	123	121	121	6,000	121
1999-06-21	121	121	121	121	1,000	121
1999-06-18	110	110	110	110	4,000	110
1999-06-17	115	129	115	129	6,000	129
1999-06-16	111	112	111	112	2,000	112
1999-06-09	107	107	105	105	11,000	105
1999-06-08	107	107	105	105	25,000	105
1999-06-07	110	110	105	105	7,000	105
1999-06-04	110	110	110	110	4,000	110
1999-06-03	109	110	109	110	4,000	110
1999-06-02	109	109	109	109	5,000	109
1999-06-01	109	109	109	109	1,000	109
1999-05-31	100	110	100	110	9,000	110
1999-05-26	112	112	112	112	2,000	112
1999-05-25	111	111	110	110	8,000	110
1999-05-24	115	115	115	115	3,000	115
1999-05-21	115	115	115	115	8,000	115
1999-05-19	119	119	119	119	1,000	119
1999-05-18	121	121	121	121	5,000	121
1999-05-17	130	130	125	125	5,000	125
1999-05-14	126	126	126	126	3,000	126
1999-05-13	125	126	125	126	6,000	126
1999-05-12	129	129	121	121	10,000	121
1999-05-11	120	135	120	133	8,000	133
1999-05-10	115	118	115	117	20,000	117
1999-05-07	120	120	115	115	19,000	115
1999-05-06	115	115	115	115	4,000	115
1999-04-30	115	115	111	111	6,000	111
1999-04-28	115	115	115	115	2,000	115
1999-04-27	120	120	115	115	7,000	115
1999-04-26	115	120	115	120	13,000	120
1999-04-23	115	115	115	115	2,000	115
1999-04-22	112	112	112	112	3,000	112
1999-04-21	111	111	111	111	9,000	111
1999-04-20	120	120	110	110	6,000	110
1999-04-19	121	121	120	120	4,000	120
1999-04-16	121	121	120	120	2,000	120
1999-04-13	130	130	130	130	2,000	130
1999-04-12	121	132	121	132	3,000	132
1999-04-08	110	114	110	114	3,000	114
1999-04-07	102	102	102	102	2,000	102
1999-04-06	101	101	85	85	4,000	85
1999-04-05	102	102	102	102	5,000	102
1999-04-02	103	103	102	102	5,000	102
1999-03-30	107	107	106	106	4,000	106
1999-03-29	107	107	107	107	6,000	107
1999-03-25	114	114	114	114	4,000	114
1999-03-24	115	115	115	115	2,000	115
1999-03-23	135	135	115	115	5,000	115
1999-03-18	115	115	115	115	1,000	115
1999-03-17	111	111	110	110	3,000	110
1999-03-16	107	109	107	109	2,000	109
1999-03-15	107	107	107	107	2,000	107
1999-03-12	103	103	100	100	3,000	100
1999-03-10	100	100	100	100	4,000	100
1999-03-09	95	95	95	95	2,000	95
1999-03-01	92	92	92	92	1,000	92
1999-02-26	87	87	87	87	1,000	87
1999-02-23	118	118	118	118	5,000	118
1999-02-08	80	80	80	80	3,000	80
1999-02-04	96	96	96	96	3,000	96
1999-02-03	100	100	96	96	3,000	96
1999-02-02	101	101	101	101	2,000	101
1999-01-29	101	101	101	101	3,000	101
1999-01-27	101	101	101	101	1,000	101
1999-01-22	101	102	101	102	2,000	102
1999-01-21	101	101	101	101	2,000	101
1999-01-20	102	102	102	102	1,000	102
1999-01-18	102	102	102	102	4,000	102
1999-01-07	102	102	101	101	8,000	101

分割・併合履歴：なし