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
2004-12-301411451411457,000145
2004-12-2914014013814020,000140
2004-12-2813213713213320,000133
2004-12-2713313313113112,000131
2004-12-2413013512913127,000131
2004-12-2213813813213512,000135
2004-12-2113413612713632,000136
2004-12-2014214213213231,000132
2004-12-1714314313614131,000141
2004-12-1615515614614624,000146
2004-12-1513915013914984,000149
2004-12-1413314213013860,000138
2004-12-1313013112712951,000129
2004-12-1013913913413540,000135
2004-12-0914214414214221,000142
2004-12-0814114213614248,000142
2004-12-07158158139142138,000142
2004-12-06167169155158204,000158
2004-12-03175179170177134,000177
2004-12-02179183175176104,000176
2004-12-01171188171178262,000178
2004-11-30150168141168123,000168
2004-11-2916516815815856,000158
2004-11-2615416215416068,000160
2004-11-25158163150160190,000160
2004-11-24142158142154192,000154
2004-11-2213914113114049,000140
2004-11-19144147134144111,000144
2004-11-18136145136143104,000143
2004-11-1713213912813980,000139
2004-11-1612513512513553,000135
2004-11-151251251251256,000125
2004-11-121251251241245,000124
2004-11-111241241241244,000124
2004-11-101231241231243,000124
2004-11-091231231231237,000123
2004-11-0812912912612628,000126
2004-11-0512712712112212,000122
2004-11-0412812912512616,000126
2004-11-0212912912712715,000127
2004-11-0112612712512631,000126
2004-10-2912612612012515,000125
2004-10-281211211201203,000120
2004-10-271191201191205,000120
2004-10-2611611911611815,000118
2004-10-2511712011711718,000117
2004-10-221161161151158,000115
2004-10-2111712111712014,000120
2004-10-2011711711511623,000116
2004-10-191191191171178,000117
2004-10-181201201201204,000120
2004-10-1512212211911913,000119
2004-10-131261271261277,000127
2004-10-1212312712312713,000127
2004-10-0811812411812113,000121
2004-10-0712412512412510,000125
2004-10-0612412412412412,000124
2004-10-0512112212112217,000122
2004-10-0412212211712026,000120
2004-10-0111511911511721,000117
2004-09-3011311711311721,000117
2004-09-2911211611211225,000112
2004-09-281191191151177,000117
2004-09-2711812011811910,000119
2004-09-2412012011611823,000118
2004-09-2212412412012012,000120
2004-09-2112212212212210,000122
2004-09-1712312512112221,000122
2004-09-1613113112612818,000128
2004-09-151311331311334,000133
2004-09-1413613913113123,000131
2004-09-1313013712613430,000134
2004-09-1013013012712719,000127
2004-09-0913413412813014,000130
2004-09-0813513513213215,000132
2004-09-0713313513213522,000135
2004-09-0612713212613016,000130
2004-09-0312713012612622,000126
2004-09-0212613312612815,000128
2004-09-011281331271336,000133
2004-08-3113513513313414,000134
2004-08-3012513012513020,000130
2004-08-271201221201223,000122
2004-08-261211211191203,000120
2004-08-2512012111812114,000121
2004-08-231211211181185,000118
2004-08-201201201201203,000120
2004-08-1911811811411819,000118
2004-08-1812112111611724,000117
2004-08-171221221221221,000122
2004-08-1612113411612434,000124
2004-08-1311512111412022,000120
2004-08-121151151131145,000114
2004-08-1111811811311618,000116
2004-08-101151201141185,000118
2004-08-0911811811011527,000115
2004-08-0611712011711818,000118
2004-08-0512012011612029,000120
2004-08-0411611911611931,000119
2004-08-0312312512212228,000122
2004-08-0212212312012248,000122
2004-07-3012612812312340,000123
2004-07-2913213212012436,000124
2004-07-2814114112512668,000126
2004-07-2714514513313321,000133
2004-07-2615315313714652,000146
2004-07-23148156147156169,000156
2004-07-22148148134147127,000147
2004-07-21145157141147307,000147
2004-07-20169176150160371,000160
2004-07-16153165153165481,000165
2004-07-15133155133149279,000149
2004-07-1413013212612838,000128
2004-07-1312812912612631,000126
2004-07-1212512612212632,000126
2004-07-091211211201216,000121
2004-07-0812012011912010,000120
2004-07-0712512511812016,000120
2004-07-0612512711912420,000124
2004-07-0512812812112512,000125
2004-07-0212012512012556,000125
2004-07-0112312512312326,000123
2004-06-3012512612212631,000126
2004-06-2912812812512718,000127
2004-06-2812912912412819,000128
2004-06-2512412812012817,000128
2004-06-2412412412012017,000120
2004-06-231251251241246,000124
2004-06-221271321271324,000132
2004-06-2113213212413032,000130
2004-06-1812513612513043,000130
2004-06-1713213212112433,000124
2004-06-1613213313213223,000132
2004-06-1513213212913126,000131
2004-06-1412613412513277,000132
2004-06-1111812311812344,000123
2004-06-1012012011711923,000119
2004-06-0911812111512045,000120
2004-06-0811711811211848,000118
2004-06-0712212411711748,000117
2004-06-0412412411712218,000122
2004-06-0312312611712165,000121
2004-06-0212412911712654,000126
2004-06-0112812812112427,000124
2004-05-31142142124128178,000128
2004-05-28161163135141206,000141
2004-05-27154174153159274,000159
2004-05-26144153143152195,000152
2004-05-25128149123145202,000145
2004-05-24116153106153117,000153
2004-05-2111011811011716,000117
2004-05-2010911510911518,000115
2004-05-1911011010611018,000110
2004-05-181001109211017,000110
2004-05-171051079510459,000104
2004-05-1410911010810913,000109
2004-05-131101141101143,000114
2004-05-121061101051056,000105
2004-05-1199108991067,000106
2004-05-1011811810410412,000104
2004-05-0711612111012120,000121
2004-05-0611212011211514,000115
2004-04-3011111911111936,000119
2004-04-2811812311812019,000120
2004-04-2712312411612468,000124
2004-04-2614614612212693,000126
2004-04-23146161146150555,000150
2004-04-22106156106156380,000156
2004-04-2111311310610654,000106
2004-04-2011011510911428,000114
2004-04-1911711710511252,000112
2004-04-1610611210311248,000112
2004-04-1510111010010551,000105
2004-04-149899989915,00099
2004-04-139697969610,00096
2004-04-12949594955,00095
2004-04-0995100949517,00095
2004-04-08100100959821,00098
2004-04-07991009910027,000100
2004-04-06100100929231,00092
2004-04-05100100999919,00099
2004-04-021001011001014,000101
2004-04-0110010110010115,000101
2004-03-31101101979713,00097
2004-03-309798959522,00095
2004-03-299597959713,00097
2004-03-26979792959,00095
2004-03-259597939731,00097
2004-03-24939592959,00095
2004-03-229191919124,00091
2004-03-19919191913,00091
2004-03-189696939342,00093
2004-03-17979793948,00094
2004-03-169497939518,00095
2004-03-151041049510018,000100
2004-03-12929289896,00089
2004-03-119999959732,00097
2004-03-10911019010146,000101
2004-03-098590858862,00088
2004-03-088488848720,00087
2004-03-058284828414,00084
2004-03-04818280829,00082
2004-03-03818181811,00081
2004-03-02818181812,00081
2004-03-01808080801,00080
2004-02-278082808218,00082
2004-02-25838383833,00083
2004-02-23818481848,00084
2004-02-20818181811,00081
2004-02-19818181812,00081
2004-02-188082808210,00082
2004-02-17798179798,00079
2004-02-16808079799,00079
2004-02-13808080801,00080
2004-02-12788078795,00079
2004-02-10818181817,00081
2004-02-09828282826,00082
2004-02-06818181819,00081
2004-02-038181818114,00081
2004-02-028282818114,00081
2004-01-30828282825,00082
2004-01-298182818213,00082
2004-01-288383828213,00082
2004-01-27828382838,00083
2004-01-26828282822,00082
2004-01-23818181816,00081
2004-01-22818181814,00081
2004-01-218181818112,00081
2004-01-20828281817,00081
2004-01-19808080802,00080
2004-01-16828282821,00082
2004-01-15828282826,00082
2004-01-14818281825,00082
2004-01-13858581817,00081
2004-01-097784778042,00080
2004-01-087676767611,00076
2004-01-07767776772,00077
2004-01-067677757622,00076

分割・併合履歴 : なし