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