5952 アマテイ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	141	145	141	145	7,000	145
2004-12-29	140	140	138	140	20,000	140
2004-12-28	132	137	132	133	20,000	133
2004-12-27	133	133	131	131	12,000	131
2004-12-24	130	135	129	131	27,000	131
2004-12-22	138	138	132	135	12,000	135
2004-12-21	134	136	127	136	32,000	136
2004-12-20	142	142	132	132	31,000	132
2004-12-17	143	143	136	141	31,000	141
2004-12-16	155	156	146	146	24,000	146
2004-12-15	139	150	139	149	84,000	149
2004-12-14	133	142	130	138	60,000	138
2004-12-13	130	131	127	129	51,000	129
2004-12-10	139	139	134	135	40,000	135
2004-12-09	142	144	142	142	21,000	142
2004-12-08	141	142	136	142	48,000	142
2004-12-07	158	158	139	142	138,000	142
2004-12-06	167	169	155	158	204,000	158
2004-12-03	175	179	170	177	134,000	177
2004-12-02	179	183	175	176	104,000	176
2004-12-01	171	188	171	178	262,000	178
2004-11-30	150	168	141	168	123,000	168
2004-11-29	165	168	158	158	56,000	158
2004-11-26	154	162	154	160	68,000	160
2004-11-25	158	163	150	160	190,000	160
2004-11-24	142	158	142	154	192,000	154
2004-11-22	139	141	131	140	49,000	140
2004-11-19	144	147	134	144	111,000	144
2004-11-18	136	145	136	143	104,000	143
2004-11-17	132	139	128	139	80,000	139
2004-11-16	125	135	125	135	53,000	135
2004-11-15	125	125	125	125	6,000	125
2004-11-12	125	125	124	124	5,000	124
2004-11-11	124	124	124	124	4,000	124
2004-11-10	123	124	123	124	3,000	124
2004-11-09	123	123	123	123	7,000	123
2004-11-08	129	129	126	126	28,000	126
2004-11-05	127	127	121	122	12,000	122
2004-11-04	128	129	125	126	16,000	126
2004-11-02	129	129	127	127	15,000	127
2004-11-01	126	127	125	126	31,000	126
2004-10-29	126	126	120	125	15,000	125
2004-10-28	121	121	120	120	3,000	120
2004-10-27	119	120	119	120	5,000	120
2004-10-26	116	119	116	118	15,000	118
2004-10-25	117	120	117	117	18,000	117
2004-10-22	116	116	115	115	8,000	115
2004-10-21	117	121	117	120	14,000	120
2004-10-20	117	117	115	116	23,000	116
2004-10-19	119	119	117	117	8,000	117
2004-10-18	120	120	120	120	4,000	120
2004-10-15	122	122	119	119	13,000	119
2004-10-13	126	127	126	127	7,000	127
2004-10-12	123	127	123	127	13,000	127
2004-10-08	118	124	118	121	13,000	121
2004-10-07	124	125	124	125	10,000	125
2004-10-06	124	124	124	124	12,000	124
2004-10-05	121	122	121	122	17,000	122
2004-10-04	122	122	117	120	26,000	120
2004-10-01	115	119	115	117	21,000	117
2004-09-30	113	117	113	117	21,000	117
2004-09-29	112	116	112	112	25,000	112
2004-09-28	119	119	115	117	7,000	117
2004-09-27	118	120	118	119	10,000	119
2004-09-24	120	120	116	118	23,000	118
2004-09-22	124	124	120	120	12,000	120
2004-09-21	122	122	122	122	10,000	122
2004-09-17	123	125	121	122	21,000	122
2004-09-16	131	131	126	128	18,000	128
2004-09-15	131	133	131	133	4,000	133
2004-09-14	136	139	131	131	23,000	131
2004-09-13	130	137	126	134	30,000	134
2004-09-10	130	130	127	127	19,000	127
2004-09-09	134	134	128	130	14,000	130
2004-09-08	135	135	132	132	15,000	132
2004-09-07	133	135	132	135	22,000	135
2004-09-06	127	132	126	130	16,000	130
2004-09-03	127	130	126	126	22,000	126
2004-09-02	126	133	126	128	15,000	128
2004-09-01	128	133	127	133	6,000	133
2004-08-31	135	135	133	134	14,000	134
2004-08-30	125	130	125	130	20,000	130
2004-08-27	120	122	120	122	3,000	122
2004-08-26	121	121	119	120	3,000	120
2004-08-25	120	121	118	121	14,000	121
2004-08-23	121	121	118	118	5,000	118
2004-08-20	120	120	120	120	3,000	120
2004-08-19	118	118	114	118	19,000	118
2004-08-18	121	121	116	117	24,000	117
2004-08-17	122	122	122	122	1,000	122
2004-08-16	121	134	116	124	34,000	124
2004-08-13	115	121	114	120	22,000	120
2004-08-12	115	115	113	114	5,000	114
2004-08-11	118	118	113	116	18,000	116
2004-08-10	115	120	114	118	5,000	118
2004-08-09	118	118	110	115	27,000	115
2004-08-06	117	120	117	118	18,000	118
2004-08-05	120	120	116	120	29,000	120
2004-08-04	116	119	116	119	31,000	119
2004-08-03	123	125	122	122	28,000	122
2004-08-02	122	123	120	122	48,000	122
2004-07-30	126	128	123	123	40,000	123
2004-07-29	132	132	120	124	36,000	124
2004-07-28	141	141	125	126	68,000	126
2004-07-27	145	145	133	133	21,000	133
2004-07-26	153	153	137	146	52,000	146
2004-07-23	148	156	147	156	169,000	156
2004-07-22	148	148	134	147	127,000	147
2004-07-21	145	157	141	147	307,000	147
2004-07-20	169	176	150	160	371,000	160
2004-07-16	153	165	153	165	481,000	165
2004-07-15	133	155	133	149	279,000	149
2004-07-14	130	132	126	128	38,000	128
2004-07-13	128	129	126	126	31,000	126
2004-07-12	125	126	122	126	32,000	126
2004-07-09	121	121	120	121	6,000	121
2004-07-08	120	120	119	120	10,000	120
2004-07-07	125	125	118	120	16,000	120
2004-07-06	125	127	119	124	20,000	124
2004-07-05	128	128	121	125	12,000	125
2004-07-02	120	125	120	125	56,000	125
2004-07-01	123	125	123	123	26,000	123
2004-06-30	125	126	122	126	31,000	126
2004-06-29	128	128	125	127	18,000	127
2004-06-28	129	129	124	128	19,000	128
2004-06-25	124	128	120	128	17,000	128
2004-06-24	124	124	120	120	17,000	120
2004-06-23	125	125	124	124	6,000	124
2004-06-22	127	132	127	132	4,000	132
2004-06-21	132	132	124	130	32,000	130
2004-06-18	125	136	125	130	43,000	130
2004-06-17	132	132	121	124	33,000	124
2004-06-16	132	133	132	132	23,000	132
2004-06-15	132	132	129	131	26,000	131
2004-06-14	126	134	125	132	77,000	132
2004-06-11	118	123	118	123	44,000	123
2004-06-10	120	120	117	119	23,000	119
2004-06-09	118	121	115	120	45,000	120
2004-06-08	117	118	112	118	48,000	118
2004-06-07	122	124	117	117	48,000	117
2004-06-04	124	124	117	122	18,000	122
2004-06-03	123	126	117	121	65,000	121
2004-06-02	124	129	117	126	54,000	126
2004-06-01	128	128	121	124	27,000	124
2004-05-31	142	142	124	128	178,000	128
2004-05-28	161	163	135	141	206,000	141
2004-05-27	154	174	153	159	274,000	159
2004-05-26	144	153	143	152	195,000	152
2004-05-25	128	149	123	145	202,000	145
2004-05-24	116	153	106	153	117,000	153
2004-05-21	110	118	110	117	16,000	117
2004-05-20	109	115	109	115	18,000	115
2004-05-19	110	110	106	110	18,000	110
2004-05-18	100	110	92	110	17,000	110
2004-05-17	105	107	95	104	59,000	104
2004-05-14	109	110	108	109	13,000	109
2004-05-13	110	114	110	114	3,000	114
2004-05-12	106	110	105	105	6,000	105
2004-05-11	99	108	99	106	7,000	106
2004-05-10	118	118	104	104	12,000	104
2004-05-07	116	121	110	121	20,000	121
2004-05-06	112	120	112	115	14,000	115
2004-04-30	111	119	111	119	36,000	119
2004-04-28	118	123	118	120	19,000	120
2004-04-27	123	124	116	124	68,000	124
2004-04-26	146	146	122	126	93,000	126
2004-04-23	146	161	146	150	555,000	150
2004-04-22	106	156	106	156	380,000	156
2004-04-21	113	113	106	106	54,000	106
2004-04-20	110	115	109	114	28,000	114
2004-04-19	117	117	105	112	52,000	112
2004-04-16	106	112	103	112	48,000	112
2004-04-15	101	110	100	105	51,000	105
2004-04-14	98	99	98	99	15,000	99
2004-04-13	96	97	96	96	10,000	96
2004-04-12	94	95	94	95	5,000	95
2004-04-09	95	100	94	95	17,000	95
2004-04-08	100	100	95	98	21,000	98
2004-04-07	99	100	99	100	27,000	100
2004-04-06	100	100	92	92	31,000	92
2004-04-05	100	100	99	99	19,000	99
2004-04-02	100	101	100	101	4,000	101
2004-04-01	100	101	100	101	15,000	101
2004-03-31	101	101	97	97	13,000	97
2004-03-30	97	98	95	95	22,000	95
2004-03-29	95	97	95	97	13,000	97
2004-03-26	97	97	92	95	9,000	95
2004-03-25	95	97	93	97	31,000	97
2004-03-24	93	95	92	95	9,000	95
2004-03-22	91	91	91	91	24,000	91
2004-03-19	91	91	91	91	3,000	91
2004-03-18	96	96	93	93	42,000	93
2004-03-17	97	97	93	94	8,000	94
2004-03-16	94	97	93	95	18,000	95
2004-03-15	104	104	95	100	18,000	100
2004-03-12	92	92	89	89	6,000	89
2004-03-11	99	99	95	97	32,000	97
2004-03-10	91	101	90	101	46,000	101
2004-03-09	85	90	85	88	62,000	88
2004-03-08	84	88	84	87	20,000	87
2004-03-05	82	84	82	84	14,000	84
2004-03-04	81	82	80	82	9,000	82
2004-03-03	81	81	81	81	1,000	81
2004-03-02	81	81	81	81	2,000	81
2004-03-01	80	80	80	80	1,000	80
2004-02-27	80	82	80	82	18,000	82
2004-02-25	83	83	83	83	3,000	83
2004-02-23	81	84	81	84	8,000	84
2004-02-20	81	81	81	81	1,000	81
2004-02-19	81	81	81	81	2,000	81
2004-02-18	80	82	80	82	10,000	82
2004-02-17	79	81	79	79	8,000	79
2004-02-16	80	80	79	79	9,000	79
2004-02-13	80	80	80	80	1,000	80
2004-02-12	78	80	78	79	5,000	79
2004-02-10	81	81	81	81	7,000	81
2004-02-09	82	82	82	82	6,000	82
2004-02-06	81	81	81	81	9,000	81
2004-02-03	81	81	81	81	14,000	81
2004-02-02	82	82	81	81	14,000	81
2004-01-30	82	82	82	82	5,000	82
2004-01-29	81	82	81	82	13,000	82
2004-01-28	83	83	82	82	13,000	82
2004-01-27	82	83	82	83	8,000	83
2004-01-26	82	82	82	82	2,000	82
2004-01-23	81	81	81	81	6,000	81
2004-01-22	81	81	81	81	4,000	81
2004-01-21	81	81	81	81	12,000	81
2004-01-20	82	82	81	81	7,000	81
2004-01-19	80	80	80	80	2,000	80
2004-01-16	82	82	82	82	1,000	82
2004-01-15	82	82	82	82	6,000	82
2004-01-14	81	82	81	82	5,000	82
2004-01-13	85	85	81	81	7,000	81
2004-01-09	77	84	77	80	42,000	80
2004-01-08	76	76	76	76	11,000	76
2004-01-07	76	77	76	77	2,000	77
2004-01-06	76	77	75	76	22,000	76

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31