5952 アマテイ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 44 | 44 | 44 | 44 | 3,000 | 44 |
| 2001-12-26 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2001-12-25 | 44 | 44 | 44 | 44 | 6,000 | 44 |
| 2001-12-21 | 35 | 45 | 35 | 44 | 24,000 | 44 |
| 2001-12-20 | 34 | 34 | 34 | 34 | 1,000 | 34 |
| 2001-12-19 | 32 | 32 | 32 | 32 | 2,000 | 32 |
| 2001-12-18 | 45 | 45 | 25 | 28 | 10,000 | 28 |
| 2001-12-17 | 45 | 45 | 45 | 45 | 1,000 | 45 |
| 2001-12-14 | 45 | 45 | 45 | 45 | 15,000 | 45 |
| 2001-12-12 | 32 | 49 | 32 | 49 | 86,000 | 49 |
| 2001-12-10 | 42 | 42 | 42 | 42 | 1,000 | 42 |
| 2001-12-07 | 44 | 44 | 41 | 41 | 6,000 | 41 |
| 2001-12-06 | 44 | 44 | 44 | 44 | 3,000 | 44 |
| 2001-12-05 | 45 | 49 | 45 | 49 | 2,000 | 49 |
| 2001-12-04 | 44 | 44 | 44 | 44 | 1,000 | 44 |
| 2001-12-03 | 51 | 51 | 51 | 51 | 1,000 | 51 |
| 2001-11-30 | 51 | 51 | 51 | 51 | 5,000 | 51 |
| 2001-11-29 | 52 | 52 | 52 | 52 | 1,000 | 52 |
| 2001-11-28 | 53 | 55 | 53 | 55 | 4,000 | 55 |
| 2001-11-27 | 53 | 53 | 53 | 53 | 1,000 | 53 |
| 2001-11-26 | 53 | 53 | 53 | 53 | 6,000 | 53 |
| 2001-11-22 | 51 | 51 | 51 | 51 | 2,000 | 51 |
| 2001-11-21 | 55 | 55 | 55 | 55 | 5,000 | 55 |
| 2001-11-20 | 55 | 55 | 55 | 55 | 2,000 | 55 |
| 2001-11-12 | 65 | 65 | 65 | 65 | 3,000 | 65 |
| 2001-11-09 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2001-11-08 | 65 | 65 | 65 | 65 | 2,000 | 65 |
| 2001-11-07 | 65 | 65 | 65 | 65 | 3,000 | 65 |
| 2001-11-06 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2001-11-05 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2001-11-02 | 65 | 65 | 65 | 65 | 30,000 | 65 |
| 2001-11-01 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2001-10-31 | 65 | 65 | 65 | 65 | 5,000 | 65 |
| 2001-10-30 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2001-10-29 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2001-10-26 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2001-10-24 | 65 | 65 | 65 | 65 | 7,000 | 65 |
| 2001-10-22 | 65 | 65 | 65 | 65 | 2,000 | 65 |
| 2001-10-19 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2001-10-18 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2001-10-16 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2001-10-12 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2001-10-11 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2001-10-10 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2001-10-04 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2001-10-01 | 61 | 61 | 61 | 61 | 3,000 | 61 |
| 2001-09-25 | 61 | 61 | 61 | 61 | 2,000 | 61 |
| 2001-09-21 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2001-09-14 | 65 | 66 | 65 | 66 | 2,000 | 66 |
| 2001-09-13 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2001-09-06 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2001-09-04 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2001-08-31 | 68 | 68 | 68 | 68 | 3,000 | 68 |
| 2001-08-24 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2001-08-03 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2001-08-02 | 68 | 68 | 68 | 68 | 7,000 | 68 |
| 2001-07-25 | 68 | 68 | 68 | 68 | 3,000 | 68 |
| 2001-07-23 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2001-07-18 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2001-07-17 | 71 | 71 | 71 | 71 | 3,000 | 71 |
| 2001-07-16 | 70 | 70 | 70 | 70 | 6,000 | 70 |
| 2001-07-06 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2001-07-03 | 73 | 73 | 73 | 73 | 4,000 | 73 |
| 2001-07-02 | 73 | 73 | 73 | 73 | 5,000 | 73 |
| 2001-06-29 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2001-06-28 | 75 | 76 | 75 | 76 | 7,000 | 76 |
| 2001-06-27 | 73 | 73 | 71 | 71 | 5,000 | 71 |
| 2001-06-26 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2001-06-25 | 73 | 76 | 73 | 76 | 2,000 | 76 |
| 2001-06-20 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2001-06-19 | 75 | 75 | 75 | 75 | 3,000 | 75 |
| 2001-06-05 | 76 | 76 | 76 | 76 | 2,000 | 76 |
| 2001-06-04 | 76 | 76 | 76 | 76 | 6,000 | 76 |
| 2001-06-01 | 76 | 76 | 76 | 76 | 4,000 | 76 |
| 2001-05-31 | 76 | 76 | 76 | 76 | 1,000 | 76 |
| 2001-05-28 | 78 | 78 | 78 | 78 | 5,000 | 78 |
| 2001-05-17 | 80 | 80 | 80 | 80 | 2,000 | 80 |
| 2001-05-14 | 79 | 79 | 79 | 79 | 5,000 | 79 |
| 2001-05-10 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2001-05-09 | 79 | 79 | 79 | 79 | 1,000 | 79 |
| 2001-05-08 | 79 | 79 | 79 | 79 | 3,000 | 79 |
| 2001-05-02 | 79 | 79 | 79 | 79 | 23,000 | 79 |
| 2001-05-01 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2001-04-27 | 79 | 79 | 79 | 79 | 2,000 | 79 |
| 2001-04-26 | 78 | 79 | 78 | 79 | 4,000 | 79 |
| 2001-04-25 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2001-04-24 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2001-04-19 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2001-04-18 | 74 | 74 | 74 | 74 | 10,000 | 74 |
| 2001-04-09 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2001-04-06 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2001-04-05 | 70 | 71 | 70 | 71 | 8,000 | 71 |
| 2001-04-04 | 68 | 70 | 68 | 70 | 5,000 | 70 |
| 2001-04-02 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2001-03-30 | 67 | 67 | 66 | 66 | 3,000 | 66 |
| 2001-03-28 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2001-03-27 | 67 | 67 | 66 | 66 | 3,000 | 66 |
| 2001-03-23 | 65 | 65 | 65 | 65 | 2,000 | 65 |
| 2001-03-22 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2001-03-19 | 61 | 61 | 61 | 61 | 3,000 | 61 |
| 2001-03-16 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2001-03-15 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2001-03-14 | 60 | 60 | 58 | 58 | 5,000 | 58 |
| 2001-03-13 | 68 | 68 | 55 | 58 | 6,000 | 58 |
| 2001-03-12 | 68 | 68 | 68 | 68 | 1,000 | 68 |
| 2001-03-09 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2001-03-08 | 68 | 68 | 68 | 68 | 3,000 | 68 |
| 2001-03-07 | 70 | 70 | 70 | 70 | 2,000 | 70 |
| 2001-03-05 | 70 | 70 | 70 | 70 | 8,000 | 70 |
| 2001-03-02 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2001-03-01 | 71 | 71 | 70 | 70 | 3,000 | 70 |
| 2001-02-27 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2001-02-26 | 72 | 72 | 72 | 72 | 5,000 | 72 |
| 2001-02-23 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2001-02-22 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2001-02-21 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2001-02-20 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2001-02-19 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2001-02-16 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2001-02-15 | 72 | 72 | 72 | 72 | 7,000 | 72 |
| 2001-02-13 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2001-02-09 | 72 | 72 | 72 | 72 | 3,000 | 72 |
| 2001-02-08 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2001-02-07 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2001-02-06 | 72 | 77 | 72 | 77 | 7,000 | 77 |
| 2001-02-01 | 73 | 73 | 73 | 73 | 2,000 | 73 |
| 2001-01-29 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2001-01-25 | 75 | 75 | 75 | 75 | 5,000 | 75 |
| 2001-01-24 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2001-01-23 | 72 | 72 | 72 | 72 | 1,000 | 72 |
| 2001-01-18 | 74 | 75 | 74 | 75 | 2,000 | 75 |
| 2001-01-09 | 72 | 72 | 72 | 72 | 2,000 | 72 |
| 2001-01-04 | 72 | 72 | 72 | 72 | 2,000 | 72 |
分割・併合履歴 ： なし
