5952 アマテイ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	77	77	77	77	2,000	77
2003-12-26	70	71	70	71	2,000	71
2003-12-25	77	77	69	69	27,000	69
2003-12-24	70	70	66	68	9,000	68
2003-12-22	73	73	70	70	8,000	70
2003-12-19	73	73	71	72	10,000	72
2003-12-18	74	74	74	74	1,000	74
2003-12-17	73	73	72	72	12,000	72
2003-12-15	74	75	74	75	2,000	75
2003-12-12	74	74	74	74	10,000	74
2003-12-11	74	74	74	74	2,000	74
2003-12-10	74	74	74	74	1,000	74
2003-12-09	77	77	77	77	1,000	77
2003-12-05	75	75	75	75	6,000	75
2003-12-04	75	75	75	75	4,000	75
2003-12-03	76	76	75	75	4,000	75
2003-12-02	78	78	76	76	3,000	76
2003-12-01	75	75	75	75	12,000	75
2003-11-28	79	79	78	79	7,000	79
2003-11-27	81	81	80	80	12,000	80
2003-11-26	75	80	75	80	21,000	80
2003-11-25	82	82	77	81	5,000	81
2003-11-20	80	83	80	83	3,000	83
2003-11-19	82	82	82	82	3,000	82
2003-11-18	81	83	81	83	16,000	83
2003-11-17	82	84	81	84	10,000	84
2003-11-14	85	87	82	87	8,000	87
2003-11-13	85	85	85	85	8,000	85
2003-11-12	81	81	81	81	21,000	81
2003-11-11	87	87	82	82	15,000	82
2003-11-10	89	89	87	87	5,000	87
2003-11-07	89	89	89	89	1,000	89
2003-11-06	90	90	90	90	1,000	90
2003-11-05	92	92	90	90	11,000	90
2003-11-04	92	93	92	93	11,000	93
2003-10-30	91	91	91	91	1,000	91
2003-10-29	90	91	90	91	3,000	91
2003-10-27	90	90	89	89	10,000	89
2003-10-24	89	90	89	89	15,000	89
2003-10-22	93	93	93	93	1,000	93
2003-10-21	92	93	92	93	18,000	93
2003-10-20	91	91	89	89	20,000	89
2003-10-17	92	92	89	89	49,000	89
2003-10-16	92	93	90	90	21,000	90
2003-10-15	92	94	91	94	20,000	94
2003-10-14	94	94	91	91	10,000	91
2003-10-08	95	95	94	94	13,000	94
2003-10-07	97	97	95	95	10,000	95
2003-10-06	91	94	91	94	11,000	94
2003-10-03	92	92	90	90	17,000	90
2003-10-02	92	92	92	92	1,000	92
2003-10-01	91	92	91	92	3,000	92
2003-09-30	90	93	90	93	10,000	93
2003-09-29	97	97	97	97	1,000	97
2003-09-26	94	94	93	93	3,000	93
2003-09-25	97	97	92	93	24,000	93
2003-09-22	100	100	95	99	30,000	99
2003-09-19	100	100	97	100	25,000	100
2003-09-18	100	100	100	100	1,000	100
2003-09-17	100	100	100	100	6,000	100
2003-09-16	101	101	100	101	10,000	101
2003-09-12	104	104	100	101	17,000	101
2003-09-11	104	104	104	104	1,000	104
2003-09-10	104	104	104	104	2,000	104
2003-09-09	105	105	104	105	10,000	105
2003-09-05	103	104	101	101	13,000	101
2003-09-04	101	103	101	103	4,000	103
2003-09-03	104	108	103	108	8,000	108
2003-09-02	108	108	102	102	5,000	102
2003-09-01	110	110	108	109	32,000	109
2003-08-29	100	109	100	108	53,000	108
2003-08-28	97	100	97	100	15,000	100
2003-08-27	95	98	95	95	18,000	95
2003-08-26	98	99	98	99	10,000	99
2003-08-25	99	99	98	98	10,000	98
2003-08-22	96	98	96	96	26,000	96
2003-08-21	97	97	97	97	4,000	97
2003-08-20	97	98	95	98	31,000	98
2003-08-19	98	98	95	97	19,000	97
2003-08-18	97	99	97	98	15,000	98
2003-08-15	98	100	95	97	43,000	97
2003-08-14	97	99	97	99	14,000	99
2003-08-13	97	97	95	95	49,000	95
2003-08-12	95	95	90	95	42,000	95
2003-08-11	89	99	89	91	172,000	91
2003-08-08	80	84	80	84	2,000	84
2003-08-07	83	83	83	83	10,000	83
2003-08-06	80	83	79	83	15,000	83
2003-08-05	84	84	80	80	11,000	80
2003-08-04	84	84	84	84	7,000	84
2003-08-01	80	84	80	84	17,000	84
2003-07-31	81	81	80	80	7,000	80
2003-07-30	80	81	80	81	16,000	81
2003-07-29	81	81	81	81	3,000	81
2003-07-28	81	81	81	81	9,000	81
2003-07-25	81	81	81	81	2,000	81
2003-07-24	84	84	79	79	8,000	79
2003-07-23	78	78	78	78	1,000	78
2003-07-22	77	77	76	76	5,000	76
2003-07-18	76	82	76	78	24,000	78
2003-07-17	80	80	76	76	29,000	76
2003-07-16	84	84	82	82	10,000	82
2003-07-15	82	84	82	84	8,000	84
2003-07-14	82	82	82	82	1,000	82
2003-07-11	85	85	84	84	6,000	84
2003-07-10	84	84	82	83	6,000	83
2003-07-09	85	85	81	85	11,000	85
2003-07-08	92	92	80	85	36,000	85
2003-07-07	90	92	86	89	18,000	89
2003-07-04	83	83	80	82	26,000	82
2003-07-03	86	88	83	83	57,000	83
2003-07-02	85	87	83	86	33,000	86
2003-07-01	87	87	82	82	46,000	82
2003-06-30	84	87	84	87	56,000	87
2003-06-27	79	85	79	84	67,000	84
2003-06-26	77	78	77	78	11,000	78
2003-06-25	76	77	76	77	14,000	77
2003-06-24	77	77	75	75	7,000	75
2003-06-23	76	79	76	79	37,000	79
2003-06-20	74	76	74	74	11,000	74
2003-06-19	77	77	76	77	11,000	77
2003-06-18	78	78	78	78	9,000	78
2003-06-17	77	79	77	79	15,000	79
2003-06-16	79	79	76	77	15,000	77
2003-06-13	78	80	78	80	9,000	80
2003-06-12	80	80	77	77	25,000	77
2003-06-11	76	84	76	76	47,000	76
2003-06-10	79	79	73	75	32,000	75
2003-06-09	75	83	73	80	81,000	80
2003-06-06	72	75	72	74	21,000	74
2003-06-05	71	71	71	71	16,000	71
2003-06-04	70	70	69	69	28,000	69
2003-06-03	73	73	73	73	1,000	73
2003-06-02	69	70	69	70	5,000	70
2003-05-30	70	70	70	70	4,000	70
2003-05-29	70	70	69	69	8,000	69
2003-05-28	70	70	69	69	21,000	69
2003-05-27	69	70	69	69	15,000	69
2003-05-26	68	70	66	69	45,000	69
2003-05-23	65	65	64	64	11,000	64
2003-05-22	65	65	65	65	2,000	65
2003-05-21	65	66	64	64	16,000	64
2003-05-20	66	66	64	64	17,000	64
2003-05-19	66	66	64	64	6,000	64
2003-05-16	64	64	64	64	2,000	64
2003-05-15	63	65	63	64	14,000	64
2003-05-14	63	63	63	63	2,000	63
2003-05-13	68	69	60	65	58,000	65
2003-05-12	66	66	66	66	2,000	66
2003-05-09	66	67	66	66	6,000	66
2003-05-08	65	65	65	65	2,000	65
2003-05-07	66	66	63	65	21,000	65
2003-05-06	65	65	65	65	2,000	65
2003-05-02	67	67	67	67	1,000	67
2003-05-01	65	66	65	66	5,000	66
2003-04-30	69	69	69	69	1,000	69
2003-04-28	69	69	69	69	1,000	69
2003-04-25	67	67	65	65	16,000	65
2003-04-24	71	71	64	70	22,000	70
2003-04-23	66	75	66	73	166,000	73
2003-04-22	62	65	62	65	14,000	65
2003-04-21	63	63	60	60	49,000	60
2003-04-18	64	64	60	60	58,000	60
2003-04-17	65	65	60	60	24,000	60
2003-04-16	66	66	65	65	6,000	65
2003-04-15	69	69	65	66	18,000	66
2003-04-14	66	68	66	66	40,000	66
2003-04-11	70	70	65	65	22,000	65
2003-04-10	64	64	64	64	1,000	64
2003-04-09	65	65	65	65	2,000	65
2003-04-08	65	66	64	64	11,000	64
2003-04-04	64	66	64	66	3,000	66
2003-04-03	64	64	64	64	6,000	64
2003-04-01	64	64	64	64	4,000	64
2003-03-31	64	64	63	63	12,000	63
2003-03-28	65	65	64	64	16,000	64
2003-03-27	64	64	63	63	13,000	63
2003-03-26	65	65	64	64	5,000	64
2003-03-25	66	66	65	65	3,000	65
2003-03-24	67	68	66	66	14,000	66
2003-03-20	67	68	65	68	14,000	68
2003-03-19	66	69	64	69	16,000	69
2003-03-18	76	76	71	71	41,000	71
2003-03-17	63	67	63	67	16,000	67
2003-03-14	66	72	66	72	40,000	72
2003-03-13	65	67	65	66	22,000	66
2003-03-12	62	64	62	64	7,000	64
2003-03-11	60	63	59	63	41,000	63
2003-03-10	63	63	60	63	18,000	63
2003-03-07	67	67	62	62	16,000	62
2003-03-06	64	67	64	67	14,000	67
2003-03-05	64	65	63	65	14,000	65
2003-03-04	65	66	65	66	16,000	66
2003-03-03	64	70	64	70	9,000	70
2003-02-28	63	70	63	70	18,000	70
2003-02-27	62	62	62	62	9,000	62
2003-02-26	65	67	64	67	13,000	67
2003-02-25	66	66	66	66	1,000	66
2003-02-24	69	69	63	69	10,000	69
2003-02-21	70	72	68	68	12,000	68
2003-02-20	70	70	70	70	2,000	70
2003-02-19	73	74	72	72	30,000	72
2003-02-18	73	73	73	73	1,000	73
2003-02-17	74	74	70	70	16,000	70
2003-02-13	70	71	70	70	8,000	70
2003-02-12	72	72	70	70	5,000	70
2003-02-10	71	72	70	72	15,000	72
2003-02-07	64	70	64	70	9,000	70
2003-02-06	63	66	63	66	3,000	66
2003-02-05	65	65	61	62	9,000	62
2003-02-04	63	65	62	65	6,000	65
2003-02-03	63	66	63	63	16,000	63
2003-01-31	66	66	65	65	4,000	65
2003-01-30	71	71	66	66	11,000	66
2003-01-29	65	70	65	70	4,000	70
2003-01-28	68	70	65	70	12,000	70
2003-01-27	70	70	67	70	7,000	70
2003-01-24	65	66	65	66	4,000	66
2003-01-23	67	71	67	71	2,000	71
2003-01-22	72	72	72	72	8,000	72
2003-01-21	67	72	67	72	9,000	72
2003-01-20	65	71	63	68	44,000	68
2003-01-17	67	67	67	67	2,000	67
2003-01-16	70	70	70	70	1,000	70
2003-01-15	70	75	69	73	21,000	73
2003-01-14	72	74	69	70	26,000	70
2003-01-10	61	70	61	62	51,000	62
2003-01-08	60	64	59	64	23,000	64
2003-01-07	60	65	59	65	8,000	65
2003-01-06	60	63	58	63	14,000	63

分割・併合履歴：なし