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