5952 アマテイ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-28	72	72	72	72	1,000	72
2000-12-27	72	72	72	72	1,000	72
2000-12-26	75	75	72	72	6,000	72
2000-12-25	72	72	72	72	1,000	72
2000-12-21	72	72	72	72	2,000	72
2000-12-19	71	71	71	71	1,000	71
2000-12-11	75	75	74	74	5,000	74
2000-12-08	77	77	77	77	5,000	77
2000-12-07	75	75	75	75	1,000	75
2000-12-06	73	73	73	73	2,000	73
2000-12-05	71	71	71	71	1,000	71
2000-11-30	76	76	76	76	1,000	76
2000-11-29	77	77	77	77	1,000	77
2000-11-27	71	71	71	71	1,000	71
2000-11-24	71	71	71	71	14,000	71
2000-11-21	70	71	70	70	11,000	70
2000-11-20	79	79	70	70	11,000	70
2000-11-17	81	81	81	81	6,000	81
2000-11-16	82	83	82	83	12,000	83
2000-11-08	80	80	80	80	5,000	80
2000-11-07	81	81	80	80	6,000	80
2000-11-06	80	81	80	81	8,000	81
2000-11-02	81	81	81	81	2,000	81
2000-11-01	81	81	81	81	2,000	81
2000-10-31	80	80	80	80	2,000	80
2000-10-30	80	80	80	80	1,000	80
2000-10-27	79	79	79	79	2,000	79
2000-10-26	80	81	80	81	5,000	81
2000-10-25	86	86	85	85	12,000	85
2000-10-24	86	86	86	86	4,000	86
2000-10-23	90	90	90	90	2,000	90
2000-10-18	90	90	90	90	1,000	90
2000-10-16	90	90	90	90	1,000	90
2000-10-13	92	92	92	92	3,000	92
2000-10-12	92	92	92	92	1,000	92
2000-10-11	89	92	89	92	5,000	92
2000-10-10	86	86	86	86	2,000	86
2000-10-05	93	93	93	93	3,000	93
2000-10-02	93	93	93	93	1,000	93
2000-09-29	93	93	93	93	1,000	93
2000-09-27	98	98	98	98	1,000	98
2000-09-26	102	102	99	99	2,000	99
2000-09-25	101	101	100	100	21,000	100
2000-09-22	96	96	96	96	1,000	96
2000-09-20	96	96	96	96	3,000	96
2000-09-13	100	100	100	100	1,000	100
2000-09-12	100	100	100	100	1,000	100
2000-09-08	102	102	102	102	3,000	102
2000-09-05	100	102	100	102	2,000	102
2000-09-04	100	100	100	100	2,000	100
2000-08-30	92	92	91	91	9,000	91
2000-08-28	92	92	92	92	1,000	92
2000-08-25	91	91	91	91	3,000	91
2000-08-23	92	92	91	91	3,000	91
2000-08-21	91	91	91	91	1,000	91
2000-08-17	89	89	89	89	1,000	89
2000-08-16	90	90	90	90	1,000	90
2000-08-15	88	88	88	88	2,000	88
2000-08-07	87	87	87	87	2,000	87
2000-07-31	105	105	105	105	7,000	105
2000-07-28	105	106	105	105	5,000	105
2000-07-18	112	112	112	112	3,000	112
2000-07-17	112	112	112	112	1,000	112
2000-07-13	112	112	112	112	2,000	112
2000-07-12	113	113	113	113	2,000	113
2000-07-11	112	112	112	112	5,000	112
2000-07-10	114	114	114	114	1,000	114
2000-07-06	114	114	113	114	4,000	114
2000-07-05	115	115	114	114	6,000	114
2000-07-04	100	100	100	100	2,000	100
2000-07-03	93	100	93	100	3,000	100
2000-06-28	94	94	90	90	4,000	90
2000-06-27	93	93	90	90	5,000	90
2000-06-22	92	92	92	92	2,000	92
2000-06-21	93	93	93	93	3,000	93
2000-06-19	91	91	91	91	1,000	91
2000-06-15	88	88	88	88	1,000	88
2000-06-12	86	86	86	86	2,000	86
2000-06-09	85	90	85	90	3,000	90
2000-05-30	90	90	90	90	1,000	90
2000-05-29	90	90	90	90	4,000	90
2000-05-25	90	90	90	90	3,000	90
2000-05-23	90	90	90	90	3,000	90
2000-05-22	90	90	90	90	2,000	90
2000-05-15	82	93	82	93	2,000	93
2000-05-02	80	80	80	80	2,000	80
2000-04-28	80	80	80	80	1,000	80
2000-04-27	80	80	80	80	1,000	80
2000-04-26	80	80	80	80	3,000	80
2000-04-20	80	80	80	80	1,000	80
2000-04-13	80	80	75	75	5,000	75
2000-04-11	83	83	83	83	7,000	83
2000-04-07	100	100	100	100	1,000	100
2000-04-06	83	83	83	83	1,000	83
2000-04-04	84	84	84	84	1,000	84
2000-03-30	85	85	85	85	3,000	85
2000-03-27	85	85	85	85	2,000	85
2000-03-24	86	86	85	85	2,000	85
2000-03-21	85	86	85	86	4,000	86
2000-03-15	85	85	85	85	2,000	85
2000-03-10	80	80	80	80	1,000	80
2000-03-07	90	90	90	90	2,000	90
2000-03-03	80	80	80	80	2,000	80
2000-02-25	80	80	80	80	7,000	80
2000-02-24	86	90	75	75	7,000	75
2000-02-15	90	90	90	90	2,000	90
2000-02-07	81	81	81	81	5,000	81
2000-02-01	90	101	90	101	4,000	101
2000-01-26	91	91	91	91	1,000	91
2000-01-25	93	93	91	91	9,000	91
2000-01-06	102	102	102	102	3,000	102
2000-01-05	93	108	93	108	4,000	108
2000-01-04	93	93	93	93	1,000	93

分割・併合履歴：なし