5952 アマテイ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 134 | 134 | 130 | 130 | 31,000 | 130 |
| 2006-12-28 | 133 | 136 | 133 | 136 | 5,000 | 136 |
| 2006-12-27 | 135 | 138 | 135 | 138 | 6,000 | 138 |
| 2006-12-26 | 133 | 135 | 133 | 135 | 2,000 | 135 |
| 2006-12-25 | 138 | 138 | 138 | 138 | 11,000 | 138 |
| 2006-12-22 | 133 | 138 | 132 | 138 | 25,000 | 138 |
| 2006-12-21 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2006-12-20 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2006-12-19 | 135 | 149 | 135 | 140 | 12,000 | 140 |
| 2006-12-18 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2006-12-14 | 132 | 135 | 132 | 135 | 5,000 | 135 |
| 2006-12-12 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2006-12-11 | 135 | 135 | 134 | 135 | 6,000 | 135 |
| 2006-12-08 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2006-12-07 | 131 | 134 | 131 | 133 | 4,000 | 133 |
| 2006-12-06 | 136 | 136 | 131 | 135 | 28,000 | 135 |
| 2006-12-05 | 131 | 135 | 131 | 135 | 12,000 | 135 |
| 2006-12-04 | 142 | 142 | 137 | 137 | 6,000 | 137 |
| 2006-12-01 | 136 | 140 | 136 | 137 | 7,000 | 137 |
| 2006-11-29 | 133 | 134 | 133 | 134 | 10,000 | 134 |
| 2006-11-28 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2006-11-27 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2006-11-24 | 129 | 138 | 128 | 138 | 6,000 | 138 |
| 2006-11-22 | 129 | 130 | 129 | 130 | 10,000 | 130 |
| 2006-11-21 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2006-11-17 | 134 | 134 | 132 | 132 | 26,000 | 132 |
| 2006-11-16 | 134 | 134 | 132 | 132 | 5,000 | 132 |
| 2006-11-15 | 133 | 133 | 132 | 133 | 7,000 | 133 |
| 2006-11-14 | 129 | 132 | 125 | 132 | 11,000 | 132 |
| 2006-11-13 | 132 | 133 | 132 | 132 | 7,000 | 132 |
| 2006-11-10 | 133 | 133 | 131 | 131 | 10,000 | 131 |
| 2006-11-09 | 133 | 134 | 133 | 134 | 4,000 | 134 |
| 2006-11-08 | 141 | 141 | 127 | 132 | 26,000 | 132 |
| 2006-11-07 | 135 | 144 | 134 | 137 | 40,000 | 137 |
| 2006-11-06 | 130 | 165 | 130 | 142 | 174,000 | 142 |
| 2006-11-02 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2006-11-01 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2006-10-31 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2006-10-30 | 140 | 140 | 133 | 133 | 26,000 | 133 |
| 2006-10-27 | 143 | 143 | 141 | 141 | 3,000 | 141 |
| 2006-10-26 | 142 | 142 | 140 | 140 | 17,000 | 140 |
| 2006-10-25 | 145 | 145 | 142 | 142 | 8,000 | 142 |
| 2006-10-24 | 144 | 147 | 142 | 143 | 7,000 | 143 |
| 2006-10-23 | 144 | 148 | 141 | 141 | 52,000 | 141 |
| 2006-10-20 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2006-10-19 | 142 | 144 | 138 | 143 | 49,000 | 143 |
| 2006-10-18 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2006-10-17 | 148 | 148 | 142 | 142 | 33,000 | 142 |
| 2006-10-16 | 140 | 142 | 140 | 142 | 10,000 | 142 |
| 2006-10-13 | 140 | 140 | 138 | 140 | 5,000 | 140 |
| 2006-10-12 | 138 | 140 | 138 | 140 | 5,000 | 140 |
| 2006-10-11 | 144 | 144 | 140 | 140 | 6,000 | 140 |
| 2006-10-10 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2006-10-06 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2006-10-05 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2006-10-04 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2006-10-03 | 151 | 151 | 151 | 151 | 9,000 | 151 |
| 2006-10-02 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2006-09-29 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2006-09-28 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2006-09-26 | 154 | 154 | 150 | 150 | 6,000 | 150 |
| 2006-09-25 | 150 | 151 | 149 | 149 | 12,000 | 149 |
| 2006-09-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-09-21 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2006-09-20 | 156 | 156 | 155 | 155 | 2,000 | 155 |
| 2006-09-14 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2006-09-13 | 159 | 164 | 159 | 164 | 4,000 | 164 |
| 2006-09-12 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2006-09-08 | 154 | 163 | 154 | 160 | 11,000 | 160 |
| 2006-09-07 | 157 | 157 | 156 | 156 | 4,000 | 156 |
| 2006-09-06 | 157 | 157 | 157 | 157 | 82,000 | 157 |
| 2006-09-05 | 154 | 156 | 154 | 156 | 4,000 | 156 |
| 2006-09-04 | 154 | 156 | 154 | 156 | 2,000 | 156 |
| 2006-09-01 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2006-08-31 | 155 | 159 | 152 | 159 | 33,000 | 159 |
| 2006-08-30 | 153 | 153 | 151 | 151 | 11,000 | 151 |
| 2006-08-29 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2006-08-28 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2006-08-23 | 157 | 163 | 157 | 163 | 7,000 | 163 |
| 2006-08-22 | 157 | 158 | 157 | 158 | 14,000 | 158 |
| 2006-08-18 | 160 | 164 | 160 | 160 | 5,000 | 160 |
| 2006-08-17 | 166 | 169 | 165 | 165 | 20,000 | 165 |
| 2006-08-16 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2006-08-15 | 155 | 157 | 155 | 157 | 3,000 | 157 |
| 2006-08-11 | 158 | 158 | 155 | 155 | 11,000 | 155 |
| 2006-08-10 | 155 | 157 | 155 | 157 | 2,000 | 157 |
| 2006-08-09 | 169 | 169 | 152 | 152 | 62,000 | 152 |
| 2006-08-08 | 148 | 148 | 148 | 148 | 9,000 | 148 |
| 2006-08-07 | 155 | 155 | 149 | 149 | 3,000 | 149 |
| 2006-08-04 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2006-08-03 | 153 | 153 | 151 | 151 | 6,000 | 151 |
| 2006-08-02 | 150 | 150 | 148 | 150 | 4,000 | 150 |
| 2006-07-28 | 145 | 151 | 145 | 151 | 5,000 | 151 |
| 2006-07-27 | 150 | 150 | 148 | 150 | 4,000 | 150 |
| 2006-07-26 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2006-07-25 | 149 | 149 | 147 | 147 | 2,000 | 147 |
| 2006-07-24 | 150 | 150 | 146 | 146 | 3,000 | 146 |
| 2006-07-21 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2006-07-20 | 149 | 152 | 149 | 152 | 5,000 | 152 |
| 2006-07-19 | 146 | 150 | 146 | 150 | 4,000 | 150 |
| 2006-07-18 | 158 | 158 | 146 | 146 | 9,000 | 146 |
| 2006-07-14 | 155 | 158 | 153 | 158 | 5,000 | 158 |
| 2006-07-13 | 156 | 156 | 155 | 155 | 7,000 | 155 |
| 2006-07-12 | 161 | 161 | 160 | 160 | 14,000 | 160 |
| 2006-07-11 | 161 | 166 | 161 | 166 | 4,000 | 166 |
| 2006-07-10 | 162 | 169 | 160 | 161 | 17,000 | 161 |
| 2006-07-07 | 162 | 162 | 162 | 162 | 10,000 | 162 |
| 2006-07-06 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2006-07-05 | 165 | 165 | 161 | 161 | 6,000 | 161 |
| 2006-07-04 | 169 | 169 | 165 | 165 | 7,000 | 165 |
| 2006-07-03 | 166 | 167 | 165 | 165 | 5,000 | 165 |
| 2006-06-30 | 163 | 164 | 163 | 164 | 13,000 | 164 |
| 2006-06-29 | 160 | 170 | 160 | 168 | 9,000 | 168 |
| 2006-06-28 | 157 | 164 | 157 | 164 | 6,000 | 164 |
| 2006-06-27 | 157 | 166 | 157 | 164 | 19,000 | 164 |
| 2006-06-26 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2006-06-23 | 160 | 161 | 157 | 157 | 6,000 | 157 |
| 2006-06-22 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2006-06-21 | 161 | 161 | 160 | 160 | 4,000 | 160 |
| 2006-06-20 | 161 | 169 | 161 | 169 | 4,000 | 169 |
| 2006-06-19 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2006-06-16 | 159 | 160 | 158 | 160 | 13,000 | 160 |
| 2006-06-15 | 154 | 156 | 154 | 156 | 7,000 | 156 |
| 2006-06-14 | 152 | 156 | 150 | 156 | 15,000 | 156 |
| 2006-06-13 | 155 | 155 | 151 | 151 | 2,000 | 151 |
| 2006-06-12 | 152 | 153 | 152 | 152 | 4,000 | 152 |
| 2006-06-09 | 162 | 164 | 149 | 150 | 31,000 | 150 |
| 2006-06-08 | 153 | 153 | 143 | 144 | 65,000 | 144 |
| 2006-06-07 | 157 | 160 | 157 | 160 | 5,000 | 160 |
| 2006-06-06 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2006-06-05 | 158 | 168 | 158 | 160 | 14,000 | 160 |
| 2006-06-02 | 175 | 175 | 161 | 163 | 16,000 | 163 |
| 2006-06-01 | 173 | 173 | 171 | 171 | 6,000 | 171 |
| 2006-05-31 | 176 | 180 | 172 | 174 | 8,000 | 174 |
| 2006-05-30 | 178 | 179 | 178 | 179 | 3,000 | 179 |
| 2006-05-29 | 178 | 191 | 176 | 188 | 38,000 | 188 |
| 2006-05-26 | 177 | 185 | 173 | 183 | 18,000 | 183 |
| 2006-05-25 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2006-05-24 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2006-05-23 | 174 | 178 | 174 | 178 | 9,000 | 178 |
| 2006-05-22 | 184 | 185 | 178 | 184 | 20,000 | 184 |
| 2006-05-19 | 183 | 183 | 178 | 178 | 4,000 | 178 |
| 2006-05-18 | 166 | 188 | 165 | 186 | 49,000 | 186 |
| 2006-05-17 | 174 | 182 | 170 | 182 | 12,000 | 182 |
| 2006-05-16 | 177 | 177 | 174 | 174 | 3,000 | 174 |
| 2006-05-15 | 179 | 179 | 177 | 177 | 7,000 | 177 |
| 2006-05-12 | 182 | 190 | 179 | 179 | 9,000 | 179 |
| 2006-05-11 | 181 | 181 | 179 | 179 | 9,000 | 179 |
| 2006-05-10 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2006-05-09 | 185 | 189 | 175 | 189 | 22,000 | 189 |
| 2006-05-08 | 186 | 186 | 181 | 185 | 8,000 | 185 |
| 2006-05-02 | 181 | 186 | 181 | 186 | 3,000 | 186 |
| 2006-05-01 | 178 | 186 | 178 | 178 | 12,000 | 178 |
| 2006-04-28 | 181 | 181 | 174 | 174 | 42,000 | 174 |
| 2006-04-27 | 180 | 187 | 178 | 187 | 9,000 | 187 |
| 2006-04-26 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2006-04-25 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2006-04-24 | 187 | 190 | 175 | 190 | 81,000 | 190 |
| 2006-04-21 | 185 | 195 | 181 | 187 | 99,000 | 187 |
| 2006-04-20 | 184 | 190 | 184 | 190 | 12,000 | 190 |
| 2006-04-19 | 191 | 191 | 189 | 189 | 21,000 | 189 |
| 2006-04-18 | 189 | 192 | 181 | 192 | 36,000 | 192 |
| 2006-04-17 | 189 | 196 | 181 | 190 | 124,000 | 190 |
| 2006-04-14 | 190 | 190 | 181 | 181 | 49,000 | 181 |
| 2006-04-13 | 180 | 194 | 178 | 193 | 450,000 | 193 |
| 2006-04-12 | 171 | 204 | 171 | 185 | 626,000 | 185 |
| 2006-04-11 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2006-04-10 | 178 | 179 | 178 | 179 | 3,000 | 179 |
| 2006-04-05 | 175 | 175 | 175 | 175 | 16,000 | 175 |
| 2006-04-04 | 178 | 178 | 174 | 174 | 9,000 | 174 |
| 2006-04-03 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2006-03-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2006-03-30 | 174 | 182 | 174 | 179 | 17,000 | 179 |
| 2006-03-29 | 174 | 174 | 171 | 173 | 7,000 | 173 |
| 2006-03-28 | 177 | 177 | 171 | 176 | 89,000 | 176 |
| 2006-03-27 | 179 | 179 | 179 | 179 | 9,000 | 179 |
| 2006-03-24 | 173 | 180 | 173 | 180 | 12,000 | 180 |
| 2006-03-23 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2006-03-22 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2006-03-20 | 172 | 175 | 172 | 175 | 41,000 | 175 |
| 2006-03-17 | 176 | 176 | 171 | 171 | 7,000 | 171 |
| 2006-03-16 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2006-03-15 | 175 | 176 | 175 | 176 | 3,000 | 176 |
| 2006-03-14 | 171 | 171 | 170 | 170 | 9,000 | 170 |
| 2006-03-13 | 173 | 179 | 173 | 176 | 17,000 | 176 |
| 2006-03-10 | 172 | 172 | 172 | 172 | 50,000 | 172 |
| 2006-03-07 | 170 | 170 | 168 | 168 | 91,000 | 168 |
| 2006-03-06 | 173 | 173 | 170 | 170 | 4,000 | 170 |
| 2006-03-02 | 178 | 188 | 174 | 188 | 42,000 | 188 |
| 2006-03-01 | 180 | 186 | 170 | 183 | 52,000 | 183 |
| 2006-02-28 | 171 | 192 | 171 | 190 | 168,000 | 190 |
| 2006-02-27 | 169 | 170 | 169 | 170 | 5,000 | 170 |
| 2006-02-24 | 160 | 171 | 160 | 170 | 18,000 | 170 |
| 2006-02-23 | 159 | 159 | 155 | 155 | 9,000 | 155 |
| 2006-02-22 | 149 | 155 | 149 | 154 | 15,000 | 154 |
| 2006-02-21 | 139 | 155 | 139 | 149 | 29,000 | 149 |
| 2006-02-20 | 144 | 149 | 141 | 149 | 13,000 | 149 |
| 2006-02-17 | 169 | 173 | 164 | 164 | 11,000 | 164 |
| 2006-02-16 | 174 | 174 | 168 | 169 | 18,000 | 169 |
| 2006-02-15 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2006-02-14 | 170 | 170 | 155 | 156 | 37,000 | 156 |
| 2006-02-13 | 173 | 173 | 168 | 168 | 20,000 | 168 |
| 2006-02-10 | 176 | 177 | 170 | 174 | 26,000 | 174 |
| 2006-02-09 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 2006-02-08 | 181 | 181 | 178 | 178 | 15,000 | 178 |
| 2006-02-07 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2006-02-06 | 177 | 182 | 177 | 182 | 2,000 | 182 |
| 2006-02-03 | 179 | 179 | 179 | 179 | 20,000 | 179 |
| 2006-02-02 | 178 | 180 | 178 | 180 | 8,000 | 180 |
| 2006-02-01 | 179 | 180 | 179 | 180 | 8,000 | 180 |
| 2006-01-31 | 180 | 180 | 177 | 179 | 24,000 | 179 |
| 2006-01-30 | 180 | 182 | 180 | 181 | 28,000 | 181 |
| 2006-01-27 | 176 | 181 | 176 | 180 | 31,000 | 180 |
| 2006-01-26 | 181 | 181 | 176 | 176 | 24,000 | 176 |
| 2006-01-25 | 179 | 179 | 176 | 178 | 12,000 | 178 |
| 2006-01-24 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2006-01-23 | 170 | 178 | 170 | 173 | 51,000 | 173 |
| 2006-01-20 | 186 | 186 | 180 | 180 | 8,000 | 180 |
| 2006-01-19 | 166 | 184 | 166 | 181 | 43,000 | 181 |
| 2006-01-18 | 187 | 187 | 161 | 165 | 81,000 | 165 |
| 2006-01-17 | 188 | 190 | 187 | 187 | 39,000 | 187 |
| 2006-01-16 | 191 | 192 | 190 | 191 | 41,000 | 191 |
| 2006-01-13 | 186 | 190 | 186 | 190 | 33,000 | 190 |
| 2006-01-12 | 191 | 193 | 189 | 189 | 11,000 | 189 |
| 2006-01-11 | 190 | 191 | 187 | 187 | 12,000 | 187 |
| 2006-01-10 | 190 | 191 | 189 | 191 | 22,000 | 191 |
| 2006-01-06 | 189 | 190 | 188 | 189 | 29,000 | 189 |
| 2006-01-05 | 187 | 187 | 186 | 187 | 16,000 | 187 |
| 2006-01-04 | 182 | 185 | 182 | 184 | 18,000 | 184 |
分割・併合履歴 ： なし