5952 アマテイ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 184 | 184 | 182 | 182 | 5,000 | 182 |
| 2005-12-29 | 181 | 184 | 181 | 184 | 13,000 | 184 |
| 2005-12-28 | 183 | 184 | 182 | 184 | 9,000 | 184 |
| 2005-12-27 | 184 | 184 | 180 | 182 | 13,000 | 182 |
| 2005-12-26 | 185 | 185 | 184 | 184 | 37,000 | 184 |
| 2005-12-22 | 186 | 186 | 183 | 183 | 24,000 | 183 |
| 2005-12-21 | 186 | 186 | 185 | 186 | 25,000 | 186 |
| 2005-12-20 | 187 | 189 | 176 | 189 | 135,000 | 189 |
| 2005-12-19 | 186 | 188 | 183 | 187 | 48,000 | 187 |
| 2005-12-16 | 187 | 188 | 186 | 186 | 26,000 | 186 |
| 2005-12-15 | 189 | 190 | 187 | 189 | 25,000 | 189 |
| 2005-12-14 | 190 | 190 | 188 | 188 | 35,000 | 188 |
| 2005-12-13 | 192 | 192 | 190 | 190 | 31,000 | 190 |
| 2005-12-12 | 191 | 192 | 190 | 192 | 18,000 | 192 |
| 2005-12-09 | 188 | 189 | 185 | 189 | 20,000 | 189 |
| 2005-12-08 | 190 | 190 | 188 | 188 | 17,000 | 188 |
| 2005-12-07 | 189 | 192 | 189 | 189 | 25,000 | 189 |
| 2005-12-06 | 190 | 190 | 187 | 189 | 39,000 | 189 |
| 2005-12-05 | 190 | 192 | 190 | 191 | 27,000 | 191 |
| 2005-12-02 | 192 | 192 | 187 | 192 | 13,000 | 192 |
| 2005-12-01 | 186 | 192 | 186 | 192 | 8,000 | 192 |
| 2005-11-30 | 190 | 190 | 188 | 189 | 24,000 | 189 |
| 2005-11-29 | 191 | 191 | 190 | 191 | 62,000 | 191 |
| 2005-11-28 | 193 | 193 | 191 | 191 | 11,000 | 191 |
| 2005-11-25 | 190 | 195 | 186 | 195 | 41,000 | 195 |
| 2005-11-24 | 193 | 193 | 192 | 192 | 10,000 | 192 |
| 2005-11-22 | 193 | 195 | 193 | 193 | 7,000 | 193 |
| 2005-11-21 | 196 | 196 | 190 | 194 | 65,000 | 194 |
| 2005-11-18 | 199 | 199 | 194 | 196 | 63,000 | 196 |
| 2005-11-17 | 200 | 205 | 192 | 198 | 216,000 | 198 |
| 2005-11-16 | 188 | 200 | 184 | 199 | 151,000 | 199 |
| 2005-11-15 | 191 | 196 | 190 | 194 | 56,000 | 194 |
| 2005-11-14 | 190 | 191 | 189 | 189 | 14,000 | 189 |
| 2005-11-11 | 192 | 192 | 191 | 191 | 12,000 | 191 |
| 2005-11-10 | 194 | 198 | 194 | 195 | 21,000 | 195 |
| 2005-11-09 | 192 | 197 | 192 | 196 | 68,000 | 196 |
| 2005-11-08 | 188 | 190 | 188 | 189 | 25,000 | 189 |
| 2005-11-07 | 191 | 192 | 189 | 192 | 14,000 | 192 |
| 2005-11-04 | 189 | 192 | 189 | 190 | 36,000 | 190 |
| 2005-11-02 | 189 | 190 | 185 | 189 | 48,000 | 189 |
| 2005-11-01 | 186 | 196 | 186 | 192 | 140,000 | 192 |
| 2005-10-31 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2005-10-28 | 190 | 190 | 186 | 186 | 33,000 | 186 |
| 2005-10-27 | 190 | 194 | 189 | 190 | 75,000 | 190 |
| 2005-10-26 | 188 | 190 | 186 | 190 | 20,000 | 190 |
| 2005-10-25 | 186 | 188 | 186 | 188 | 10,000 | 188 |
| 2005-10-24 | 190 | 190 | 185 | 185 | 21,000 | 185 |
| 2005-10-21 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2005-10-20 | 185 | 192 | 185 | 192 | 38,000 | 192 |
| 2005-10-19 | 185 | 185 | 183 | 183 | 25,000 | 183 |
| 2005-10-18 | 183 | 185 | 182 | 185 | 28,000 | 185 |
| 2005-10-17 | 190 | 190 | 183 | 185 | 41,000 | 185 |
| 2005-10-14 | 192 | 194 | 189 | 189 | 30,000 | 189 |
| 2005-10-13 | 191 | 191 | 190 | 190 | 6,000 | 190 |
| 2005-10-12 | 196 | 196 | 190 | 190 | 19,000 | 190 |
| 2005-10-11 | 188 | 192 | 188 | 192 | 31,000 | 192 |
| 2005-10-07 | 188 | 188 | 184 | 186 | 61,000 | 186 |
| 2005-10-06 | 196 | 196 | 193 | 194 | 46,000 | 194 |
| 2005-10-05 | 191 | 195 | 191 | 195 | 32,000 | 195 |
| 2005-10-04 | 193 | 193 | 188 | 192 | 17,000 | 192 |
| 2005-10-03 | 193 | 193 | 191 | 193 | 11,000 | 193 |
| 2005-09-30 | 202 | 202 | 192 | 197 | 24,000 | 197 |
| 2005-09-29 | 192 | 204 | 192 | 202 | 88,000 | 202 |
| 2005-09-28 | 197 | 197 | 188 | 194 | 69,000 | 194 |
| 2005-09-27 | 204 | 204 | 197 | 198 | 44,000 | 198 |
| 2005-09-26 | 205 | 205 | 198 | 204 | 44,000 | 204 |
| 2005-09-22 | 200 | 210 | 199 | 200 | 87,000 | 200 |
| 2005-09-21 | 202 | 204 | 200 | 200 | 20,000 | 200 |
| 2005-09-20 | 202 | 204 | 200 | 202 | 31,000 | 202 |
| 2005-09-16 | 208 | 208 | 201 | 207 | 28,000 | 207 |
| 2005-09-15 | 201 | 207 | 201 | 207 | 63,000 | 207 |
| 2005-09-14 | 215 | 215 | 202 | 204 | 183,000 | 204 |
| 2005-09-13 | 197 | 214 | 196 | 211 | 381,000 | 211 |
| 2005-09-12 | 197 | 197 | 189 | 195 | 31,000 | 195 |
| 2005-09-09 | 193 | 196 | 193 | 195 | 12,000 | 195 |
| 2005-09-08 | 199 | 199 | 192 | 193 | 53,000 | 193 |
| 2005-09-07 | 193 | 214 | 193 | 200 | 578,000 | 200 |
| 2005-09-06 | 191 | 194 | 191 | 191 | 6,000 | 191 |
| 2005-09-05 | 195 | 195 | 191 | 191 | 19,000 | 191 |
| 2005-09-02 | 195 | 196 | 192 | 193 | 30,000 | 193 |
| 2005-09-01 | 191 | 198 | 189 | 195 | 93,000 | 195 |
| 2005-08-31 | 186 | 190 | 186 | 187 | 18,000 | 187 |
| 2005-08-30 | 187 | 187 | 185 | 186 | 14,000 | 186 |
| 2005-08-29 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2005-08-26 | 190 | 190 | 187 | 187 | 29,000 | 187 |
| 2005-08-25 | 193 | 193 | 188 | 190 | 35,000 | 190 |
| 2005-08-24 | 188 | 193 | 187 | 193 | 33,000 | 193 |
| 2005-08-23 | 186 | 187 | 186 | 187 | 5,000 | 187 |
| 2005-08-22 | 189 | 189 | 186 | 186 | 14,000 | 186 |
| 2005-08-19 | 190 | 190 | 189 | 189 | 6,000 | 189 |
| 2005-08-18 | 188 | 191 | 188 | 190 | 19,000 | 190 |
| 2005-08-17 | 194 | 194 | 188 | 192 | 25,000 | 192 |
| 2005-08-16 | 189 | 204 | 188 | 193 | 138,000 | 193 |
| 2005-08-15 | 183 | 187 | 183 | 185 | 12,000 | 185 |
| 2005-08-12 | 183 | 185 | 180 | 185 | 34,000 | 185 |
| 2005-08-11 | 187 | 187 | 183 | 183 | 25,000 | 183 |
| 2005-08-10 | 179 | 186 | 179 | 186 | 17,000 | 186 |
| 2005-08-09 | 179 | 179 | 174 | 178 | 16,000 | 178 |
| 2005-08-08 | 168 | 176 | 168 | 176 | 22,000 | 176 |
| 2005-08-05 | 177 | 179 | 174 | 174 | 22,000 | 174 |
| 2005-08-04 | 186 | 186 | 174 | 181 | 61,000 | 181 |
| 2005-08-03 | 181 | 190 | 178 | 188 | 55,000 | 188 |
| 2005-08-02 | 187 | 191 | 183 | 183 | 30,000 | 183 |
| 2005-08-01 | 184 | 185 | 181 | 185 | 39,000 | 185 |
| 2005-07-29 | 190 | 190 | 183 | 185 | 58,000 | 185 |
| 2005-07-28 | 200 | 201 | 191 | 191 | 230,000 | 191 |
| 2005-07-27 | 182 | 198 | 181 | 189 | 243,000 | 189 |
| 2005-07-26 | 178 | 184 | 174 | 174 | 102,000 | 174 |
| 2005-07-25 | 176 | 176 | 170 | 175 | 27,000 | 175 |
| 2005-07-22 | 175 | 175 | 169 | 169 | 25,000 | 169 |
| 2005-07-21 | 183 | 183 | 170 | 175 | 184,000 | 175 |
| 2005-07-20 | 170 | 180 | 170 | 175 | 397,000 | 175 |
| 2005-07-19 | 173 | 173 | 167 | 168 | 14,000 | 168 |
| 2005-07-15 | 168 | 169 | 166 | 169 | 10,000 | 169 |
| 2005-07-14 | 167 | 168 | 165 | 168 | 5,000 | 168 |
| 2005-07-13 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2005-07-12 | 167 | 167 | 164 | 165 | 20,000 | 165 |
| 2005-07-11 | 171 | 171 | 166 | 166 | 14,000 | 166 |
| 2005-07-08 | 175 | 176 | 169 | 169 | 58,000 | 169 |
| 2005-07-07 | 172 | 176 | 170 | 176 | 62,000 | 176 |
| 2005-07-06 | 173 | 182 | 167 | 178 | 123,000 | 178 |
| 2005-07-05 | 174 | 176 | 169 | 169 | 44,000 | 169 |
| 2005-07-04 | 165 | 172 | 163 | 172 | 48,000 | 172 |
| 2005-07-01 | 166 | 166 | 163 | 163 | 21,000 | 163 |
| 2005-06-30 | 165 | 167 | 164 | 164 | 35,000 | 164 |
| 2005-06-29 | 165 | 165 | 164 | 164 | 22,000 | 164 |
| 2005-06-28 | 162 | 163 | 162 | 162 | 19,000 | 162 |
| 2005-06-27 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2005-06-24 | 163 | 163 | 161 | 161 | 16,000 | 161 |
| 2005-06-23 | 165 | 165 | 161 | 163 | 23,000 | 163 |
| 2005-06-22 | 167 | 167 | 162 | 165 | 29,000 | 165 |
| 2005-06-21 | 165 | 166 | 165 | 166 | 6,000 | 166 |
| 2005-06-20 | 160 | 165 | 159 | 165 | 31,000 | 165 |
| 2005-06-17 | 158 | 159 | 158 | 158 | 6,000 | 158 |
| 2005-06-16 | 157 | 157 | 155 | 156 | 7,000 | 156 |
| 2005-06-15 | 158 | 158 | 157 | 157 | 16,000 | 157 |
| 2005-06-14 | 156 | 158 | 156 | 158 | 13,000 | 158 |
| 2005-06-13 | 156 | 156 | 150 | 154 | 22,000 | 154 |
| 2005-06-09 | 158 | 158 | 156 | 156 | 4,000 | 156 |
| 2005-06-08 | 158 | 160 | 158 | 158 | 5,000 | 158 |
| 2005-06-07 | 160 | 160 | 159 | 160 | 28,000 | 160 |
| 2005-06-06 | 158 | 159 | 157 | 159 | 9,000 | 159 |
| 2005-06-03 | 157 | 157 | 156 | 156 | 8,000 | 156 |
| 2005-06-02 | 159 | 159 | 155 | 156 | 19,000 | 156 |
| 2005-06-01 | 159 | 159 | 157 | 157 | 8,000 | 157 |
| 2005-05-31 | 154 | 156 | 154 | 154 | 27,000 | 154 |
| 2005-05-30 | 152 | 153 | 152 | 152 | 8,000 | 152 |
| 2005-05-27 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2005-05-26 | 152 | 153 | 152 | 153 | 4,000 | 153 |
| 2005-05-25 | 159 | 162 | 152 | 152 | 26,000 | 152 |
| 2005-05-24 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2005-05-23 | 156 | 160 | 156 | 157 | 9,000 | 157 |
| 2005-05-20 | 156 | 156 | 154 | 155 | 17,000 | 155 |
| 2005-05-19 | 160 | 160 | 153 | 158 | 19,000 | 158 |
| 2005-05-18 | 159 | 163 | 158 | 163 | 3,000 | 163 |
| 2005-05-17 | 161 | 163 | 154 | 154 | 56,000 | 154 |
| 2005-05-16 | 166 | 170 | 158 | 158 | 35,000 | 158 |
| 2005-05-13 | 167 | 167 | 159 | 161 | 52,000 | 161 |
| 2005-05-12 | 179 | 179 | 167 | 168 | 74,000 | 168 |
| 2005-05-11 | 180 | 194 | 167 | 179 | 317,000 | 179 |
| 2005-05-10 | 160 | 168 | 160 | 168 | 28,000 | 168 |
| 2005-05-09 | 158 | 158 | 157 | 157 | 11,000 | 157 |
| 2005-05-06 | 156 | 157 | 156 | 157 | 3,000 | 157 |
| 2005-05-02 | 159 | 160 | 159 | 160 | 6,000 | 160 |
| 2005-04-28 | 153 | 155 | 153 | 155 | 9,000 | 155 |
| 2005-04-27 | 155 | 155 | 152 | 153 | 13,000 | 153 |
| 2005-04-26 | 152 | 155 | 152 | 155 | 11,000 | 155 |
| 2005-04-25 | 156 | 160 | 150 | 160 | 12,000 | 160 |
| 2005-04-22 | 159 | 159 | 156 | 156 | 13,000 | 156 |
| 2005-04-21 | 157 | 157 | 153 | 153 | 11,000 | 153 |
| 2005-04-20 | 160 | 160 | 154 | 156 | 21,000 | 156 |
| 2005-04-19 | 150 | 156 | 150 | 156 | 22,000 | 156 |
| 2005-04-18 | 163 | 163 | 154 | 154 | 23,000 | 154 |
| 2005-04-15 | 156 | 157 | 152 | 155 | 17,000 | 155 |
| 2005-04-14 | 161 | 161 | 155 | 157 | 18,000 | 157 |
| 2005-04-12 | 168 | 168 | 161 | 166 | 15,000 | 166 |
| 2005-04-11 | 169 | 169 | 168 | 168 | 12,000 | 168 |
| 2005-04-08 | 172 | 172 | 169 | 169 | 12,000 | 169 |
| 2005-04-07 | 169 | 171 | 168 | 171 | 8,000 | 171 |
| 2005-04-06 | 170 | 173 | 168 | 168 | 16,000 | 168 |
| 2005-04-05 | 169 | 169 | 168 | 169 | 8,000 | 169 |
| 2005-04-04 | 166 | 169 | 165 | 169 | 12,000 | 169 |
| 2005-04-01 | 171 | 171 | 164 | 165 | 67,000 | 165 |
| 2005-03-31 | 179 | 179 | 170 | 174 | 54,000 | 174 |
| 2005-03-30 | 175 | 181 | 170 | 173 | 100,000 | 173 |
| 2005-03-29 | 172 | 180 | 172 | 176 | 91,000 | 176 |
| 2005-03-28 | 191 | 191 | 169 | 170 | 204,000 | 170 |
| 2005-03-25 | 208 | 229 | 177 | 181 | 948,000 | 181 |
| 2005-03-24 | 174 | 187 | 174 | 187 | 379,000 | 187 |
| 2005-03-23 | 162 | 175 | 162 | 169 | 157,000 | 169 |
| 2005-03-22 | 155 | 161 | 155 | 161 | 40,000 | 161 |
| 2005-03-18 | 155 | 155 | 150 | 155 | 39,000 | 155 |
| 2005-03-17 | 157 | 158 | 155 | 157 | 16,000 | 157 |
| 2005-03-16 | 158 | 160 | 153 | 157 | 51,000 | 157 |
| 2005-03-15 | 162 | 163 | 159 | 159 | 119,000 | 159 |
| 2005-03-14 | 171 | 171 | 158 | 158 | 67,000 | 158 |
| 2005-03-11 | 173 | 177 | 173 | 175 | 49,000 | 175 |
| 2005-03-10 | 173 | 176 | 173 | 175 | 65,000 | 175 |
| 2005-03-09 | 174 | 179 | 174 | 175 | 52,000 | 175 |
| 2005-03-08 | 175 | 176 | 171 | 173 | 44,000 | 173 |
| 2005-03-07 | 174 | 175 | 169 | 173 | 59,000 | 173 |
| 2005-03-04 | 166 | 174 | 166 | 173 | 93,000 | 173 |
| 2005-03-03 | 164 | 166 | 164 | 165 | 38,000 | 165 |
| 2005-03-02 | 164 | 165 | 163 | 165 | 36,000 | 165 |
| 2005-03-01 | 165 | 165 | 164 | 164 | 10,000 | 164 |
| 2005-02-28 | 168 | 168 | 164 | 165 | 14,000 | 165 |
| 2005-02-25 | 169 | 169 | 163 | 163 | 28,000 | 163 |
| 2005-02-24 | 161 | 162 | 161 | 162 | 16,000 | 162 |
| 2005-02-23 | 157 | 161 | 157 | 158 | 20,000 | 158 |
| 2005-02-22 | 157 | 162 | 157 | 162 | 14,000 | 162 |
| 2005-02-21 | 156 | 159 | 156 | 157 | 38,000 | 157 |
| 2005-02-18 | 161 | 162 | 160 | 162 | 20,000 | 162 |
| 2005-02-17 | 173 | 173 | 164 | 166 | 67,000 | 166 |
| 2005-02-16 | 163 | 177 | 163 | 172 | 200,000 | 172 |
| 2005-02-15 | 163 | 169 | 162 | 163 | 88,000 | 163 |
| 2005-02-14 | 156 | 169 | 156 | 162 | 69,000 | 162 |
| 2005-02-10 | 155 | 157 | 153 | 153 | 39,000 | 153 |
| 2005-02-09 | 155 | 155 | 154 | 154 | 31,000 | 154 |
| 2005-02-08 | 158 | 158 | 153 | 153 | 44,000 | 153 |
| 2005-02-07 | 148 | 158 | 148 | 157 | 75,000 | 157 |
| 2005-02-04 | 146 | 147 | 143 | 147 | 27,000 | 147 |
| 2005-02-03 | 145 | 147 | 145 | 145 | 12,000 | 145 |
| 2005-02-02 | 143 | 145 | 142 | 145 | 36,000 | 145 |
| 2005-02-01 | 145 | 146 | 144 | 144 | 29,000 | 144 |
| 2005-01-31 | 146 | 147 | 145 | 145 | 19,000 | 145 |
| 2005-01-28 | 148 | 148 | 145 | 147 | 26,000 | 147 |
| 2005-01-27 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2005-01-26 | 149 | 149 | 147 | 147 | 13,000 | 147 |
| 2005-01-25 | 146 | 149 | 146 | 149 | 46,000 | 149 |
| 2005-01-24 | 143 | 145 | 140 | 145 | 19,000 | 145 |
| 2005-01-21 | 140 | 142 | 140 | 142 | 33,000 | 142 |
| 2005-01-20 | 146 | 146 | 145 | 145 | 20,000 | 145 |
| 2005-01-19 | 141 | 146 | 140 | 145 | 45,000 | 145 |
| 2005-01-18 | 143 | 143 | 140 | 141 | 6,000 | 141 |
| 2005-01-17 | 142 | 144 | 142 | 144 | 6,000 | 144 |
| 2005-01-14 | 141 | 141 | 138 | 140 | 16,000 | 140 |
| 2005-01-13 | 143 | 145 | 142 | 145 | 24,000 | 145 |
| 2005-01-12 | 146 | 146 | 142 | 143 | 10,000 | 143 |
| 2005-01-11 | 143 | 145 | 139 | 143 | 56,000 | 143 |
| 2005-01-07 | 136 | 146 | 136 | 138 | 100,000 | 138 |
| 2005-01-06 | 139 | 140 | 138 | 138 | 34,000 | 138 |
| 2005-01-05 | 143 | 143 | 133 | 140 | 69,000 | 140 |
| 2005-01-04 | 144 | 144 | 143 | 143 | 4,000 | 143 |
分割・併合履歴 ： なし