5952 アマテイ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	58	66	58	66	16,000	66
2002-12-27	57	67	57	66	41,000	66
2002-12-26	63	63	57	57	92,000	57
2002-12-25	79	79	60	60	90,000	60
2002-12-24	88	94	71	80	181,000	80
2002-12-20	80	86	76	85	136,000	85
2002-12-19	65	76	60	74	197,000	74
2002-12-18	55	67	55	67	55,000	67
2002-12-17	55	57	55	57	10,000	57
2002-12-16	58	58	55	55	8,000	55
2002-12-13	55	55	55	55	9,000	55
2002-12-12	56	57	55	57	8,000	57
2002-12-11	55	61	55	60	7,000	60
2002-12-10	57	58	56	58	16,000	58
2002-12-09	56	56	56	56	5,000	56
2002-12-05	57	57	57	57	7,000	57
2002-12-03	59	59	57	57	3,000	57
2002-12-02	61	62	58	62	4,000	62
2002-11-29	61	65	61	61	13,000	61
2002-11-28	59	65	57	65	15,000	65
2002-11-27	58	61	57	61	5,000	61
2002-11-26	56	64	56	61	23,000	61
2002-11-25	63	63	55	55	19,000	55
2002-11-22	53	64	53	64	25,000	64
2002-11-21	54	58	52	52	5,000	52
2002-11-20	53	59	52	52	48,000	52
2002-11-19	57	57	55	55	57,000	55
2002-11-18	61	61	58	58	23,000	58
2002-11-15	63	70	60	63	73,000	63
2002-11-14	82	95	58	71	391,000	71
2002-11-13	56	87	54	87	292,000	87
2002-11-12	59	63	56	57	50,000	57
2002-11-11	59	60	59	59	35,000	59
2002-11-08	60	62	58	62	21,000	62
2002-11-07	62	62	58	58	7,000	58
2002-11-06	61	62	57	62	26,000	62
2002-11-05	61	65	59	65	21,000	65
2002-11-01	73	73	62	64	125,000	64
2002-10-31	61	78	58	75	117,000	75
2002-10-30	57	61	56	56	11,000	56
2002-10-29	60	60	58	58	19,000	58
2002-10-28	62	62	60	61	20,000	61
2002-10-25	70	70	61	61	35,000	61
2002-10-24	72	78	68	70	84,000	70
2002-10-23	59	77	55	66	239,000	66
2002-10-22	54	61	53	56	56,000	56
2002-10-21	57	57	53	56	12,000	56
2002-10-18	54	55	52	52	17,000	52
2002-10-17	58	58	52	52	38,000	52
2002-10-16	62	62	56	58	21,000	58
2002-10-15	60	63	55	63	36,000	63
2002-10-11	59	60	51	60	34,000	60
2002-10-10	59	59	51	58	53,000	58
2002-10-09	58	66	54	54	122,000	54
2002-10-08	66	66	56	57	126,000	57
2002-10-07	71	71	65	68	88,000	68
2002-10-04	82	82	74	76	118,000	76
2002-10-03	92	92	82	85	124,000	85
2002-10-02	86	100	83	93	320,000	93
2002-10-01	90	90	85	86	97,000	86
2002-09-30	96	96	89	91	191,000	91
2002-09-27	95	103	92	99	533,000	99
2002-09-26	100	110	89	90	789,000	90
2002-09-25	116	122	98	100	1,169,000	100
2002-09-24	136	144	116	136	1,772,000	136
2002-09-20	117	139	104	133	2,840,000	133
2002-09-19	164	195	111	112	3,600,000	112
2002-09-18	140	166	126	159	3,306,000	159
2002-09-17	104	131	104	131	1,116,000	131
2002-09-13	87	101	82	101	177,000	101
2002-09-12	75	87	75	87	29,000	87
2002-09-11	74	78	74	78	22,000	78
2002-09-10	78	78	78	78	10,000	78
2002-09-09	75	78	75	78	13,000	78
2002-09-06	77	77	74	75	3,000	75
2002-09-05	73	77	73	76	13,000	76
2002-09-04	76	78	73	76	8,000	76
2002-09-03	73	80	73	80	7,000	80
2002-08-29	73	81	73	81	11,000	81
2002-08-28	77	78	72	78	20,000	78
2002-08-27	77	82	76	80	16,000	80
2002-08-26	76	83	76	83	8,000	83
2002-08-23	87	87	80	83	42,000	83
2002-08-22	80	90	80	87	93,000	87
2002-08-21	77	80	74	79	19,000	79
2002-08-20	73	82	73	78	17,000	78
2002-08-19	70	75	70	73	12,000	73
2002-08-16	73	73	68	71	18,000	71
2002-08-15	69	72	69	71	8,000	71
2002-08-14	71	74	70	74	21,000	74
2002-08-13	76	81	72	78	90,000	78
2002-08-12	72	108	72	87	218,000	87
2002-08-09	71	80	70	80	56,000	80
2002-08-08	64	70	60	60	20,000	60
2002-08-07	59	60	59	60	8,000	60
2002-08-06	55	60	55	60	14,000	60
2002-08-02	58	58	54	54	6,000	54
2002-08-01	51	51	51	51	3,000	51
2002-07-31	51	51	51	51	1,000	51
2002-07-29	51	54	51	54	2,000	54
2002-07-26	52	52	52	52	2,000	52
2002-07-25	57	57	51	51	11,000	51
2002-07-24	55	59	55	57	26,000	57
2002-07-23	49	54	46	54	24,000	54
2002-07-22	58	58	48	48	8,000	48
2002-07-19	56	62	56	58	26,000	58
2002-07-18	54	54	54	54	2,000	54
2002-07-17	53	53	53	53	1,000	53
2002-07-16	53	53	53	53	7,000	53
2002-07-15	53	53	53	53	1,000	53
2002-07-12	52	52	52	52	1,000	52
2002-07-11	54	54	52	52	9,000	52
2002-07-10	56	65	52	52	20,000	52
2002-07-09	65	65	60	60	14,000	60
2002-07-08	56	56	51	56	24,000	56
2002-07-05	50	50	50	50	1,000	50
2002-07-04	50	50	50	50	1,000	50
2002-07-03	50	51	50	50	11,000	50
2002-07-02	51	51	51	51	13,000	51
2002-07-01	51	51	51	51	1,000	51
2002-06-24	50	50	50	50	1,000	50
2002-06-21	50	50	50	50	4,000	50
2002-06-19	51	51	51	51	1,000	51
2002-06-18	50	50	50	50	1,000	50
2002-06-17	50	50	50	50	1,000	50
2002-06-14	50	50	50	50	2,000	50
2002-06-13	51	51	51	51	4,000	51
2002-06-12	51	51	51	51	1,000	51
2002-06-10	51	51	51	51	8,000	51
2002-06-07	51	51	50	50	4,000	50
2002-06-06	51	51	51	51	1,000	51
2002-06-05	52	52	51	51	2,000	51
2002-06-03	52	52	52	52	2,000	52
2002-05-31	55	55	51	51	2,000	51
2002-05-29	54	55	54	55	8,000	55
2002-05-28	50	55	50	55	5,000	55
2002-05-27	55	56	52	52	6,000	52
2002-05-24	52	52	52	52	1,000	52
2002-05-23	52	52	50	50	9,000	50
2002-05-22	51	51	51	51	1,000	51
2002-05-21	50	51	50	51	2,000	51
2002-05-20	50	50	50	50	1,000	50
2002-05-17	50	50	50	50	1,000	50
2002-05-15	49	49	49	49	1,000	49
2002-05-14	47	47	47	47	1,000	47
2002-05-13	51	51	46	46	12,000	46
2002-05-10	50	51	50	51	3,000	51
2002-05-09	50	50	50	50	2,000	50
2002-05-08	50	50	50	50	2,000	50
2002-05-02	48	49	48	49	9,000	49
2002-05-01	47	47	47	47	1,000	47
2002-04-30	57	57	57	57	2,000	57
2002-04-26	57	57	57	57	2,000	57
2002-04-25	57	57	57	57	3,000	57
2002-04-24	57	57	57	57	3,000	57
2002-04-23	59	59	57	59	9,000	59
2002-04-22	48	48	48	48	2,000	48
2002-04-19	48	48	48	48	1,000	48
2002-04-18	46	46	46	46	1,000	46
2002-04-17	45	45	45	45	22,000	45
2002-04-12	55	55	55	55	5,000	55
2002-04-08	55	55	55	55	1,000	55
2002-04-05	50	50	50	50	5,000	50
2002-03-28	45	45	45	45	1,000	45
2002-03-26	45	45	45	45	30,000	45
2002-03-25	45	45	45	45	3,000	45
2002-03-22	38	45	38	45	4,000	45
2002-03-20	48	48	48	48	1,000	48
2002-03-19	48	48	48	48	2,000	48
2002-03-18	48	48	48	48	1,000	48
2002-03-15	48	48	48	48	1,000	48
2002-03-14	47	47	47	47	2,000	47
2002-03-13	47	47	47	47	1,000	47
2002-03-12	47	47	47	47	1,000	47
2002-03-08	46	46	46	46	11,000	46
2002-03-07	45	45	45	45	6,000	45
2002-03-06	45	45	45	45	4,000	45
2002-03-01	52	52	52	52	2,000	52
2002-02-27	52	52	52	52	2,000	52
2002-02-25	52	52	52	52	5,000	52
2002-02-22	45	45	45	45	1,000	45
2002-02-20	47	47	47	47	1,000	47
2002-02-19	49	49	49	49	1,000	49
2002-02-18	49	49	49	49	1,000	49
2002-02-15	49	49	49	49	1,000	49
2002-02-14	44	49	44	49	12,000	49
2002-02-13	39	44	39	44	6,000	44
2002-02-12	39	39	39	39	2,000	39
2002-02-07	39	39	39	39	2,000	39
2002-02-06	39	39	39	39	2,000	39
2002-02-04	39	39	39	39	7,000	39
2002-02-01	39	39	39	39	2,000	39
2002-01-31	39	40	39	39	3,000	39
2002-01-30	39	45	39	40	20,000	40
2002-01-29	39	39	38	39	36,000	39
2002-01-28	43	43	37	37	8,000	37
2002-01-25	42	43	42	43	10,000	43
2002-01-24	37	37	37	37	8,000	37
2002-01-23	37	37	37	37	3,000	37
2002-01-22	36	36	36	36	1,000	36
2002-01-21	38	38	38	38	3,000	38
2002-01-18	36	36	36	36	6,000	36
2002-01-15	43	43	43	43	1,000	43
2002-01-11	43	43	43	43	1,000	43
2002-01-10	43	43	43	43	1,000	43
2002-01-09	43	43	43	43	2,000	43
2002-01-08	43	43	43	43	2,000	43

分割・併合履歴：なし