5952 アマテイ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-26	108	118	108	118	2,000	118
2007-12-25	106	106	106	106	2,000	106
2007-12-21	105	106	105	106	7,000	106
2007-12-20	106	106	105	105	7,000	105
2007-12-19	108	108	108	108	2,000	108
2007-12-17	110	110	105	110	3,000	110
2007-12-14	114	120	114	120	7,000	120
2007-12-13	114	114	114	114	1,000	114
2007-12-11	116	116	116	116	1,000	116
2007-12-06	119	120	119	120	3,000	120
2007-12-05	109	109	109	109	2,000	109
2007-12-03	109	110	109	110	5,000	110
2007-11-29	109	109	109	109	5,000	109
2007-11-28	110	110	110	110	1,000	110
2007-11-22	112	112	112	112	19,000	112
2007-11-21	117	117	117	117	10,000	117
2007-11-20	118	118	118	118	12,000	118
2007-11-16	118	118	118	118	1,000	118
2007-11-15	118	118	118	118	1,000	118
2007-11-14	118	118	118	118	10,000	118
2007-11-12	120	120	120	120	4,000	120
2007-11-09	124	137	121	122	19,000	122
2007-11-08	120	120	120	120	5,000	120
2007-11-05	124	124	124	124	3,000	124
2007-11-01	128	128	128	128	3,000	128
2007-10-31	128	128	128	128	1,000	128
2007-10-29	137	137	137	137	12,000	137
2007-10-25	137	137	137	137	1,000	137
2007-10-19	129	138	129	138	10,000	138
2007-10-18	133	143	133	139	8,000	139
2007-10-17	125	125	123	123	4,000	123
2007-10-16	123	125	123	125	12,000	125
2007-10-15	122	122	122	122	1,000	122
2007-10-04	122	122	122	122	10,000	122
2007-10-03	119	124	119	124	7,000	124
2007-09-27	119	134	119	134	7,000	134
2007-09-26	117	119	117	119	8,000	119
2007-09-25	117	117	117	117	1,000	117
2007-09-21	112	112	112	112	6,000	112
2007-09-20	112	112	111	112	8,000	112
2007-09-19	117	117	104	117	60,000	117
2007-09-18	119	119	117	117	22,000	117
2007-09-14	122	122	119	122	23,000	122
2007-09-13	122	122	122	122	2,000	122
2007-09-12	123	123	123	123	10,000	123
2007-09-11	125	125	125	125	4,000	125
2007-09-10	126	126	126	126	1,000	126
2007-09-07	127	127	126	126	5,000	126
2007-09-05	132	132	132	132	1,000	132
2007-09-04	132	132	132	132	80,000	132
2007-09-03	132	132	132	132	5,000	132
2007-08-28	132	132	132	132	5,000	132
2007-08-27	127	127	127	127	1,000	127
2007-08-23	126	126	126	126	5,000	126
2007-08-22	126	126	126	126	2,000	126
2007-08-21	125	125	125	125	1,000	125
2007-08-17	122	122	122	122	1,000	122
2007-08-13	132	132	126	131	3,000	131
2007-08-10	131	131	131	131	12,000	131
2007-08-07	131	131	131	131	11,000	131
2007-08-06	133	133	133	133	1,000	133
2007-08-03	136	136	136	136	7,000	136
2007-07-27	131	135	131	135	5,000	135
2007-07-26	140	140	136	136	6,000	136
2007-07-25	140	140	140	140	13,000	140
2007-07-24	140	140	140	140	1,000	140
2007-07-20	141	141	141	141	28,000	141
2007-07-19	141	141	141	141	44,000	141
2007-07-18	142	142	142	142	1,000	142
2007-07-17	140	140	140	140	8,000	140
2007-07-13	140	142	140	142	7,000	142
2007-07-12	145	145	145	145	9,000	145
2007-07-11	145	146	145	146	11,000	146
2007-07-10	146	147	146	147	46,000	147
2007-07-09	142	146	142	146	23,000	146
2007-07-06	143	143	141	142	8,000	142
2007-07-05	145	145	145	145	1,000	145
2007-07-04	145	145	145	145	15,000	145
2007-07-03	145	145	145	145	2,000	145
2007-07-02	144	145	144	144	5,000	144
2007-06-29	140	140	140	140	5,000	140
2007-06-28	140	140	140	140	12,000	140
2007-06-27	141	141	140	140	23,000	140
2007-06-26	142	142	141	141	2,000	141
2007-06-25	142	142	142	142	16,000	142
2007-06-22	141	143	141	143	13,000	143
2007-06-21	140	142	139	141	8,000	141
2007-06-20	141	141	140	140	17,000	140
2007-06-19	143	143	140	140	10,000	140
2007-06-18	141	143	141	143	10,000	143
2007-06-15	143	143	141	141	15,000	141
2007-06-14	139	140	139	140	4,000	140
2007-06-13	138	138	138	138	1,000	138
2007-06-12	141	141	139	139	3,000	139
2007-06-11	141	141	141	141	3,000	141
2007-06-08	140	140	138	138	3,000	138
2007-06-07	139	149	138	139	15,000	139
2007-06-06	135	135	135	135	8,000	135
2007-06-05	135	135	134	134	4,000	134
2007-06-04	133	134	133	134	4,000	134
2007-06-01	134	135	130	132	59,000	132
2007-05-31	134	135	134	135	2,000	135
2007-05-30	135	135	133	133	4,000	133
2007-05-29	133	133	133	133	1,000	133
2007-05-28	132	138	132	133	4,000	133
2007-05-25	134	135	133	133	6,000	133
2007-05-24	139	139	133	139	3,000	139
2007-05-23	132	136	132	136	4,000	136
2007-05-21	135	135	129	129	4,000	129
2007-05-18	136	140	130	135	26,000	135
2007-05-16	135	135	135	135	1,000	135
2007-05-15	140	140	138	138	13,000	138
2007-05-14	136	141	136	141	2,000	141
2007-05-11	140	140	136	136	7,000	136
2007-05-10	139	139	139	139	3,000	139
2007-05-07	141	141	141	141	1,000	141
2007-05-02	139	140	139	140	2,000	140
2007-04-27	135	135	135	135	1,000	135
2007-04-26	132	135	132	135	2,000	135
2007-04-25	136	136	136	136	1,000	136
2007-04-17	137	137	137	137	2,000	137
2007-04-16	141	141	141	141	1,000	141
2007-04-11	137	139	137	139	5,000	139
2007-04-10	140	140	140	140	1,000	140
2007-04-04	140	140	140	140	3,000	140
2007-04-03	140	140	140	140	2,000	140
2007-04-02	141	145	140	140	5,000	140
2007-03-30	141	141	141	141	1,000	141
2007-03-28	142	142	142	142	26,000	142
2007-03-27	151	151	136	142	38,000	142
2007-03-26	145	155	145	148	14,000	148
2007-03-23	146	146	143	143	3,000	143
2007-03-22	142	144	141	144	9,000	144
2007-03-20	141	142	141	142	3,000	142
2007-03-19	141	141	140	140	5,000	140
2007-03-16	143	143	142	143	9,000	143
2007-03-15	142	146	142	146	4,000	146
2007-03-14	142	145	142	145	3,000	145
2007-03-13	145	145	145	145	3,000	145
2007-03-12	143	143	143	143	2,000	143
2007-03-08	140	143	140	141	5,000	141
2007-03-07	143	143	142	142	2,000	142
2007-03-06	141	144	141	143	84,000	143
2007-03-05	143	143	143	143	2,000	143
2007-03-02	141	153	139	150	37,000	150
2007-02-28	146	146	146	146	10,000	146
2007-02-27	147	147	147	147	3,000	147
2007-02-26	147	149	146	149	13,000	149
2007-02-23	142	146	141	146	25,000	146
2007-02-22	144	144	144	144	4,000	144
2007-02-21	144	144	143	144	9,000	144
2007-02-20	147	150	147	147	11,000	147
2007-02-19	142	142	142	142	1,000	142
2007-02-16	144	144	144	144	2,000	144
2007-02-15	143	144	139	144	8,000	144
2007-02-14	144	144	144	144	2,000	144
2007-02-13	146	148	144	147	7,000	147
2007-02-09	142	146	141	146	18,000	146
2007-02-08	144	146	141	146	4,000	146
2007-02-07	144	146	144	146	4,000	146
2007-02-06	145	145	144	144	2,000	144
2007-02-05	150	150	141	150	25,000	150
2007-02-02	140	149	140	149	37,000	149
2007-02-01	138	150	138	141	29,000	141
2007-01-31	136	140	133	140	12,000	140
2007-01-29	137	137	137	137	2,000	137
2007-01-26	138	138	138	138	18,000	138
2007-01-25	139	140	138	140	14,000	140
2007-01-24	139	140	138	138	9,000	138
2007-01-23	139	139	136	137	12,000	137
2007-01-22	139	139	139	139	3,000	139
2007-01-19	131	139	131	137	40,000	137
2007-01-18	132	132	131	131	17,000	131
2007-01-17	131	131	131	131	2,000	131
2007-01-16	135	135	130	130	11,000	130
2007-01-15	132	135	132	135	16,000	135
2007-01-12	132	132	132	132	2,000	132
2007-01-10	131	131	130	131	17,000	131
2007-01-09	130	130	130	130	5,000	130
2007-01-05	131	132	128	128	22,000	128
2007-01-04	133	133	133	133	4,000	133

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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