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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 39 | 42 | 38 | 40 | 17,000 | 40 |
| 2008-12-26 | 37 | 39 | 36 | 39 | 65,000 | 39 |
| 2008-12-25 | 36 | 39 | 35 | 39 | 17,000 | 39 |
| 2008-12-24 | 41 | 41 | 36 | 39 | 38,000 | 39 |
| 2008-12-22 | 43 | 43 | 40 | 43 | 41,000 | 43 |
| 2008-12-19 | 44 | 46 | 43 | 46 | 30,000 | 46 |
| 2008-12-18 | 50 | 50 | 43 | 50 | 50,000 | 50 |
| 2008-12-17 | 44 | 52 | 43 | 52 | 27,000 | 52 |
| 2008-12-16 | 52 | 53 | 50 | 53 | 8,000 | 53 |
| 2008-12-15 | 56 | 56 | 50 | 52 | 43,000 | 52 |
| 2008-12-12 | 59 | 59 | 59 | 59 | 3,000 | 59 |
| 2008-12-11 | 55 | 59 | 55 | 59 | 3,000 | 59 |
| 2008-12-09 | 60 | 60 | 60 | 60 | 4,000 | 60 |
| 2008-11-25 | 63 | 63 | 63 | 63 | 1,000 | 63 |
| 2008-11-21 | 60 | 63 | 60 | 63 | 3,000 | 63 |
| 2008-11-19 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2008-11-17 | 57 | 62 | 57 | 62 | 2,000 | 62 |
| 2008-11-07 | 60 | 67 | 60 | 67 | 7,000 | 67 |
| 2008-10-31 | 63 | 70 | 63 | 70 | 6,000 | 70 |
| 2008-10-30 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2008-10-29 | 69 | 69 | 65 | 65 | 6,000 | 65 |
| 2008-10-27 | 61 | 69 | 61 | 65 | 3,000 | 65 |
| 2008-10-24 | 61 | 61 | 61 | 61 | 1,000 | 61 |
| 2008-10-23 | 62 | 64 | 62 | 64 | 6,000 | 64 |
| 2008-10-20 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2008-10-15 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2008-10-14 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2008-10-08 | 60 | 60 | 60 | 60 | 1,000 | 60 |
| 2008-10-03 | 65 | 69 | 65 | 69 | 4,000 | 69 |
| 2008-10-01 | 66 | 67 | 66 | 67 | 4,000 | 67 |
| 2008-09-30 | 68 | 68 | 66 | 66 | 7,000 | 66 |
| 2008-09-26 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2008-09-25 | 75 | 75 | 72 | 72 | 6,000 | 72 |
| 2008-09-19 | 67 | 75 | 67 | 75 | 7,000 | 75 |
| 2008-09-16 | 68 | 75 | 55 | 75 | 23,000 | 75 |
| 2008-09-09 | 67 | 71 | 67 | 71 | 3,000 | 71 |
| 2008-09-08 | 72 | 72 | 71 | 71 | 2,000 | 71 |
| 2008-09-05 | 69 | 74 | 64 | 70 | 17,000 | 70 |
| 2008-09-04 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2008-09-03 | 70 | 75 | 70 | 75 | 6,000 | 75 |
| 2008-09-01 | 74 | 74 | 73 | 73 | 20,000 | 73 |
| 2008-08-29 | 74 | 74 | 74 | 74 | 1,000 | 74 |
| 2008-08-27 | 80 | 80 | 74 | 75 | 10,000 | 75 |
| 2008-08-25 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-08-20 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2008-08-14 | 84 | 88 | 84 | 88 | 7,000 | 88 |
| 2008-08-11 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-08-08 | 81 | 82 | 80 | 80 | 5,000 | 80 |
| 2008-08-05 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2008-08-01 | 93 | 93 | 83 | 88 | 6,000 | 88 |
| 2008-07-28 | 91 | 91 | 85 | 85 | 3,000 | 85 |
| 2008-07-25 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2008-07-18 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2008-07-17 | 85 | 87 | 82 | 85 | 23,000 | 85 |
| 2008-07-16 | 85 | 86 | 84 | 86 | 3,000 | 86 |
| 2008-07-15 | 85 | 92 | 85 | 92 | 5,000 | 92 |
| 2008-07-14 | 88 | 90 | 88 | 90 | 2,000 | 90 |
| 2008-07-11 | 97 | 97 | 92 | 92 | 9,000 | 92 |
| 2008-07-10 | 92 | 97 | 92 | 97 | 2,000 | 97 |
| 2008-07-09 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2008-07-07 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2008-07-02 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2008-07-01 | 94 | 94 | 94 | 94 | 5,000 | 94 |
| 2008-06-30 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2008-06-27 | 94 | 94 | 91 | 94 | 6,000 | 94 |
| 2008-06-24 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2008-06-20 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2008-06-19 | 98 | 98 | 98 | 98 | 6,000 | 98 |
| 2008-06-18 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2008-06-17 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2008-06-13 | 95 | 98 | 95 | 98 | 4,000 | 98 |
| 2008-06-12 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2008-06-11 | 96 | 96 | 93 | 96 | 12,000 | 96 |
| 2008-06-10 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2008-06-09 | 96 | 98 | 96 | 98 | 4,000 | 98 |
| 2008-06-06 | 100 | 100 | 98 | 98 | 5,000 | 98 |
| 2008-06-04 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-06-03 | 100 | 102 | 100 | 102 | 6,000 | 102 |
| 2008-06-02 | 99 | 100 | 99 | 100 | 4,000 | 100 |
| 2008-05-30 | 96 | 97 | 96 | 96 | 17,000 | 96 |
| 2008-05-29 | 103 | 103 | 101 | 101 | 3,000 | 101 |
| 2008-05-27 | 103 | 103 | 103 | 103 | 3,000 | 103 |
| 2008-05-26 | 105 | 105 | 101 | 101 | 11,000 | 101 |
| 2008-05-23 | 106 | 107 | 101 | 106 | 18,000 | 106 |
| 2008-05-22 | 104 | 110 | 104 | 110 | 5,000 | 110 |
| 2008-05-21 | 107 | 107 | 105 | 107 | 11,000 | 107 |
| 2008-05-20 | 106 | 114 | 103 | 105 | 36,000 | 105 |
| 2008-05-19 | 99 | 109 | 99 | 101 | 38,000 | 101 |
| 2008-05-16 | 97 | 98 | 96 | 98 | 11,000 | 98 |
| 2008-05-15 | 100 | 103 | 97 | 97 | 14,000 | 97 |
| 2008-05-14 | 98 | 99 | 98 | 98 | 4,000 | 98 |
| 2008-05-13 | 97 | 97 | 96 | 96 | 7,000 | 96 |
| 2008-05-12 | 96 | 105 | 95 | 98 | 81,000 | 98 |
| 2008-05-09 | 97 | 97 | 96 | 96 | 6,000 | 96 |
| 2008-05-08 | 98 | 99 | 95 | 99 | 49,000 | 99 |
| 2008-05-07 | 106 | 106 | 97 | 97 | 121,000 | 97 |
| 2008-05-02 | 95 | 125 | 93 | 111 | 517,000 | 111 |
| 2008-05-01 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2008-04-30 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-04-28 | 92 | 93 | 92 | 93 | 2,000 | 93 |
| 2008-04-25 | 90 | 100 | 90 | 92 | 33,000 | 92 |
| 2008-04-24 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-04-21 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-04-18 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-04-17 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-04-16 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2008-04-09 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-04-08 | 84 | 88 | 84 | 88 | 2,000 | 88 |
| 2008-04-07 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-04-04 | 89 | 90 | 88 | 88 | 22,000 | 88 |
| 2008-04-03 | 87 | 87 | 78 | 84 | 139,000 | 84 |
| 2008-04-02 | 87 | 90 | 87 | 90 | 20,000 | 90 |
| 2008-04-01 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-03-31 | 84 | 84 | 84 | 84 | 1,000 | 84 |
| 2008-03-27 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2008-03-26 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2008-03-25 | 83 | 83 | 83 | 83 | 1,000 | 83 |
| 2008-03-21 | 88 | 88 | 83 | 83 | 6,000 | 83 |
| 2008-03-19 | 83 | 87 | 79 | 81 | 6,000 | 81 |
| 2008-03-17 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-03-12 | 85 | 87 | 85 | 86 | 9,000 | 86 |
| 2008-03-10 | 85 | 86 | 85 | 85 | 16,000 | 85 |
| 2008-03-06 | 90 | 90 | 85 | 85 | 6,000 | 85 |
| 2008-03-05 | 91 | 91 | 91 | 91 | 3,000 | 91 |
| 2008-03-04 | 92 | 92 | 92 | 92 | 17,000 | 92 |
| 2008-03-03 | 94 | 94 | 93 | 93 | 70,000 | 93 |
| 2008-02-29 | 94 | 94 | 94 | 94 | 8,000 | 94 |
| 2008-02-28 | 95 | 95 | 95 | 95 | 4,000 | 95 |
| 2008-02-27 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2008-02-25 | 98 | 98 | 96 | 96 | 5,000 | 96 |
| 2008-02-20 | 96 | 98 | 96 | 98 | 6,000 | 98 |
| 2008-02-18 | 96 | 96 | 96 | 96 | 4,000 | 96 |
| 2008-02-14 | 96 | 98 | 96 | 98 | 11,000 | 98 |
| 2008-02-06 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2008-02-04 | 96 | 96 | 96 | 96 | 8,000 | 96 |
| 2008-02-01 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2008-01-31 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2008-01-30 | 97 | 97 | 96 | 96 | 4,000 | 96 |
| 2008-01-29 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-01-28 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-01-25 | 96 | 96 | 95 | 95 | 5,000 | 95 |
| 2008-01-24 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2008-01-23 | 89 | 93 | 85 | 93 | 28,000 | 93 |
| 2008-01-22 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2008-01-18 | 101 | 101 | 97 | 97 | 3,000 | 97 |
| 2008-01-17 | 89 | 89 | 89 | 89 | 15,000 | 89 |
| 2008-01-16 | 94 | 94 | 89 | 89 | 28,000 | 89 |
| 2008-01-15 | 94 | 94 | 94 | 94 | 37,000 | 94 |
| 2008-01-11 | 99 | 99 | 98 | 98 | 5,000 | 98 |
| 2008-01-09 | 99 | 99 | 98 | 98 | 26,000 | 98 |
| 2008-01-08 | 104 | 104 | 100 | 100 | 20,000 | 100 |
| 2008-01-07 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2008-01-04 | 106 | 106 | 106 | 106 | 1,000 | 106 |
分割・併合履歴 ： なし