5952 アマテイ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-293942384017,00040
2008-12-263739363965,00039
2008-12-253639353917,00039
2008-12-244141363938,00039
2008-12-224343404341,00043
2008-12-194446434630,00046
2008-12-185050435050,00050
2008-12-174452435227,00052
2008-12-16525350538,00053
2008-12-155656505243,00052
2008-12-12595959593,00059
2008-12-11555955593,00059
2008-12-09606060604,00060
2008-11-25636363631,00063
2008-11-21606360633,00063
2008-11-19646464641,00064
2008-11-17576257622,00062
2008-11-07606760677,00067
2008-10-31637063706,00070
2008-10-30696969691,00069
2008-10-29696965656,00065
2008-10-27616961653,00065
2008-10-24616161611,00061
2008-10-23626462646,00064
2008-10-20757575751,00075
2008-10-15707070701,00070
2008-10-14666666661,00066
2008-10-08606060601,00060
2008-10-03656965694,00069
2008-10-01666766674,00067
2008-09-30686866667,00066
2008-09-26737373731,00073
2008-09-25757572726,00072
2008-09-19677567757,00075
2008-09-166875557523,00075
2008-09-09677167713,00071
2008-09-08727271712,00071
2008-09-056974647017,00070
2008-09-04666666661,00066
2008-09-03707570756,00075
2008-09-017474737320,00073
2008-08-29747474741,00074
2008-08-278080747510,00075
2008-08-25888888881,00088
2008-08-20929292921,00092
2008-08-14848884887,00088
2008-08-11888888881,00088
2008-08-08818280805,00080
2008-08-05878787871,00087
2008-08-01939383886,00088
2008-07-28919185853,00085
2008-07-25919191911,00091
2008-07-18858585851,00085
2008-07-178587828523,00085
2008-07-16858684863,00086
2008-07-15859285925,00092
2008-07-14889088902,00090
2008-07-11979792929,00092
2008-07-10929792972,00097
2008-07-09929292921,00092
2008-07-07929292921,00092
2008-07-02949494941,00094
2008-07-01949494945,00094
2008-06-30949494942,00094
2008-06-27949491946,00094
2008-06-24999999992,00099
2008-06-20999999993,00099
2008-06-19989898986,00098
2008-06-18989898981,00098
2008-06-17979797972,00097
2008-06-13959895984,00098
2008-06-12999999991,00099
2008-06-119696939612,00096
2008-06-10999999992,00099
2008-06-09969896984,00098
2008-06-0610010098985,00098
2008-06-041001001001002,000100
2008-06-031001021001026,000102
2008-06-0299100991004,000100
2008-05-309697969617,00096
2008-05-291031031011013,000101
2008-05-271031031031033,000103
2008-05-2610510510110111,000101
2008-05-2310610710110618,000106
2008-05-221041101041105,000110
2008-05-2110710710510711,000107
2008-05-2010611410310536,000105
2008-05-19991099910138,000101
2008-05-169798969811,00098
2008-05-15100103979714,00097
2008-05-14989998984,00098
2008-05-13979796967,00096
2008-05-1296105959881,00098
2008-05-09979796966,00096
2008-05-089899959949,00099
2008-05-071061069797121,00097
2008-05-029512593111517,000111
2008-05-01959595952,00095
2008-04-301001001001001,000100
2008-04-28929392932,00093
2008-04-2590100909233,00092
2008-04-24909090901,00090
2008-04-21909090901,00090
2008-04-18959595951,00095
2008-04-17909090901,00090
2008-04-16858585851,00085
2008-04-09909090901,00090
2008-04-08848884882,00088
2008-04-07838383831,00083
2008-04-048990888822,00088
2008-04-0387877884139,00084
2008-04-028790879020,00090
2008-04-01888888881,00088
2008-03-31848484841,00084
2008-03-27818181812,00081
2008-03-26818181811,00081
2008-03-25838383831,00083
2008-03-21888883836,00083
2008-03-19838779816,00081
2008-03-17888888881,00088
2008-03-12858785869,00086
2008-03-108586858516,00085
2008-03-06909085856,00085
2008-03-05919191913,00091
2008-03-049292929217,00092
2008-03-039494939370,00093
2008-02-29949494948,00094
2008-02-28959595954,00095
2008-02-27959595953,00095
2008-02-25989896965,00096
2008-02-20969896986,00098
2008-02-18969696964,00096
2008-02-149698969811,00098
2008-02-06989898981,00098
2008-02-04969696968,00096
2008-02-01959595952,00095
2008-01-31949494941,00094
2008-01-30979796964,00096
2008-01-29979797971,00097
2008-01-28979797971,00097
2008-01-25969695955,00095
2008-01-24939393931,00093
2008-01-238993859328,00093
2008-01-22979797972,00097
2008-01-1810110197973,00097
2008-01-178989898915,00089
2008-01-169494898928,00089
2008-01-159494949437,00094
2008-01-11999998985,00098
2008-01-099999989826,00098
2008-01-0810410410010020,000100
2008-01-071061061061062,000106
2008-01-041061061061061,000106

分割・併合履歴 : なし