5952 アマテイ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	59	59	58	59	15,000	59
2009-12-29	61	61	61	61	3,000	61
2009-12-28	60	61	58	61	21,000	61
2009-12-25	60	61	60	60	9,000	60
2009-12-24	61	62	60	61	16,000	61
2009-12-22	61	63	61	63	11,000	63
2009-12-21	64	64	60	62	16,000	62
2009-12-18	63	65	62	65	12,000	65
2009-12-17	62	66	62	65	13,000	65
2009-12-16	65	65	61	63	37,000	63
2009-12-15	57	66	57	65	124,000	65
2009-12-14	58	58	57	57	18,000	57
2009-12-11	59	61	58	58	18,000	58
2009-12-10	62	62	57	59	27,000	59
2009-12-09	60	60	58	60	19,000	60
2009-12-08	62	62	62	62	3,000	62
2009-12-07	66	66	62	63	15,000	63
2009-12-04	66	66	62	62	21,000	62
2009-12-03	61	65	61	65	48,000	65
2009-12-02	61	61	61	61	4,000	61
2009-12-01	63	63	61	63	10,000	63
2009-11-30	61	63	60	62	18,000	62
2009-11-27	60	63	60	63	13,000	63
2009-11-26	61	66	60	62	50,000	62
2009-11-25	58	62	58	61	20,000	61
2009-11-24	58	59	55	58	32,000	58
2009-11-20	57	59	56	59	9,000	59
2009-11-19	55	59	54	59	25,000	59
2009-11-18	58	58	54	55	31,000	55
2009-11-17	59	60	56	58	25,000	58
2009-11-16	59	61	59	59	26,000	59
2009-11-13	60	61	60	61	21,000	61
2009-11-12	61	62	61	62	14,000	62
2009-11-11	61	62	60	62	17,000	62
2009-11-10	60	62	60	62	41,000	62
2009-11-09	61	62	59	62	57,000	62
2009-11-06	62	63	60	61	144,000	61
2009-11-05	63	65	61	64	126,000	64
2009-11-04	68	68	60	66	280,000	66
2009-11-02	82	85	65	66	408,000	66
2009-10-30	72	89	71	78	1,181,000	78
2009-10-29	56	68	56	67	431,000	67
2009-10-28	59	59	56	57	41,000	57
2009-10-27	60	60	59	59	26,000	59
2009-10-26	61	61	60	60	28,000	60
2009-10-23	61	61	60	61	63,000	61
2009-10-22	63	63	62	62	27,000	62
2009-10-21	66	66	62	63	158,000	63
2009-10-20	68	68	65	67	120,000	67
2009-10-19	61	66	61	65	95,000	65
2009-10-16	63	63	60	60	85,000	60
2009-10-15	64	64	62	63	52,000	63
2009-10-14	66	66	62	64	105,000	64
2009-10-13	68	69	65	67	93,000	67
2009-10-09	68	75	66	68	346,000	68
2009-10-08	68	74	66	68	340,000	68
2009-10-07	71	71	66	68	234,000	68
2009-10-06	76	76	69	71	373,000	71
2009-10-05	96	122	76	76	2,851,000	76
2009-10-02	82	96	70	94	593,000	94
2009-10-01	67	91	62	87	970,000	87
2009-09-30	57	71	55	67	726,000	67
2009-09-29	52	54	52	54	16,000	54
2009-09-28	59	59	53	55	70,000	55
2009-09-25	61	61	59	59	4,000	59
2009-09-24	63	63	60	61	23,000	61
2009-09-18	62	62	60	62	45,000	62
2009-09-17	65	65	61	63	112,000	63
2009-09-16	70	80	65	66	967,000	66
2009-09-15	73	73	70	70	23,000	70
2009-09-14	71	73	71	72	19,000	72
2009-09-11	73	74	72	73	25,000	73
2009-09-10	73	73	71	73	34,000	73
2009-09-09	71	73	71	73	20,000	73
2009-09-08	71	72	70	72	21,000	72
2009-09-07	74	74	72	72	27,000	72
2009-09-04	78	79	73	73	120,000	73
2009-09-03	79	86	77	78	434,000	78
2009-09-02	78	80	78	80	19,000	80
2009-09-01	78	84	76	79	125,000	79
2009-08-31	82	82	79	79	67,000	79
2009-08-28	83	83	79	82	170,000	82
2009-08-27	88	95	81	85	715,000	85
2009-08-26	93	93	86	87	303,000	87
2009-08-25	120	128	92	94	1,518,000	94
2009-08-24	81	106	81	106	1,550,000	106
2009-08-21	61	86	61	76	939,000	76
2009-08-20	55	66	53	56	53,000	56
2009-08-19	53	56	53	54	12,000	54
2009-08-17	57	59	57	58	10,000	58
2009-08-14	56	63	56	58	29,000	58
2009-08-13	54	54	54	54	2,000	54
2009-08-12	55	55	53	53	6,000	53
2009-08-11	54	54	54	54	4,000	54
2009-08-10	51	55	51	55	2,000	55
2009-08-07	53	53	50	52	10,000	52
2009-08-06	51	51	51	51	3,000	51
2009-08-05	56	56	53	53	3,000	53
2009-08-04	54	54	54	54	2,000	54
2009-08-03	55	56	55	56	2,000	56
2009-07-31	52	52	52	52	4,000	52
2009-07-30	51	51	51	51	1,000	51
2009-07-29	54	54	52	52	4,000	52
2009-07-28	53	53	53	53	2,000	53
2009-07-24	51	51	50	50	10,000	50
2009-07-23	52	52	52	52	1,000	52
2009-07-17	55	55	55	55	1,000	55
2009-07-16	50	53	49	52	4,000	52
2009-07-15	53	53	49	50	8,000	50
2009-07-14	48	51	48	51	11,000	51
2009-07-13	57	57	49	49	25,000	49
2009-07-10	60	60	60	60	3,000	60
2009-07-08	61	61	59	61	25,000	61
2009-07-07	64	64	60	64	6,000	64
2009-07-06	61	64	61	64	28,000	64
2009-07-03	60	60	58	60	10,000	60
2009-07-02	59	60	57	59	20,000	59
2009-07-01	57	59	57	58	10,000	58
2009-06-30	58	59	58	58	10,000	58
2009-06-29	57	57	57	57	3,000	57
2009-06-26	57	57	56	56	2,000	56
2009-06-25	56	56	56	56	4,000	56
2009-06-23	56	57	56	57	5,000	57
2009-06-22	56	57	56	57	2,000	57
2009-06-19	55	59	55	59	12,000	59
2009-06-18	58	58	57	57	5,000	57
2009-06-17	56	59	55	58	23,000	58
2009-06-16	57	57	56	56	22,000	56
2009-06-15	58	60	58	60	11,000	60
2009-06-12	57	60	57	60	20,000	60
2009-06-11	58	58	55	56	11,000	56
2009-06-10	53	58	53	57	14,000	57
2009-06-09	55	55	55	55	12,000	55
2009-06-08	55	55	55	55	4,000	55
2009-06-05	49	51	49	51	12,000	51
2009-06-04	49	49	49	49	3,000	49
2009-06-03	49	49	49	49	1,000	49
2009-06-01	49	50	47	50	7,000	50
2009-05-28	49	49	49	49	2,000	49
2009-05-27	48	49	47	49	3,000	49
2009-05-26	47	47	47	47	1,000	47
2009-05-25	47	47	47	47	4,000	47
2009-05-22	46	47	46	47	2,000	47
2009-05-21	46	48	45	47	16,000	47
2009-05-20	45	47	45	47	4,000	47
2009-05-19	46	46	46	46	1,000	46
2009-05-18	45	47	45	47	4,000	47
2009-05-15	45	47	45	47	7,000	47
2009-05-14	48	48	48	48	13,000	48
2009-05-13	47	48	47	48	3,000	48
2009-05-12	45	45	45	45	7,000	45
2009-05-11	45	46	45	46	3,000	46
2009-05-08	44	44	44	44	6,000	44
2009-05-07	45	45	45	45	1,000	45
2009-05-01	45	46	44	46	7,000	46
2009-04-30	46	46	46	46	5,000	46
2009-04-28	44	46	44	46	8,000	46
2009-04-27	44	44	42	42	7,000	42
2009-04-24	42	42	42	42	4,000	42
2009-04-23	42	42	42	42	3,000	42
2009-04-22	41	41	41	41	4,000	41
2009-04-21	42	42	42	42	4,000	42
2009-04-20	43	45	43	45	6,000	45
2009-04-17	44	44	44	44	5,000	44
2009-04-16	42	44	42	44	22,000	44
2009-04-15	41	47	41	47	11,000	47
2009-04-14	45	45	45	45	1,000	45
2009-04-13	43	45	43	45	6,000	45
2009-04-10	42	42	42	42	1,000	42
2009-04-09	40	40	40	40	7,000	40
2009-04-08	39	40	38	40	9,000	40
2009-04-07	39	40	39	39	24,000	39
2009-04-06	39	39	39	39	3,000	39
2009-04-03	39	39	39	39	1,000	39
2009-03-31	38	38	38	38	1,000	38
2009-03-27	37	39	37	39	10,000	39
2009-03-25	39	39	39	39	1,000	39
2009-03-24	37	39	37	39	4,000	39
2009-03-23	38	38	38	38	2,000	38
2009-03-18	35	38	35	38	5,000	38
2009-03-16	35	37	35	36	7,000	36
2009-03-13	35	35	34	35	3,000	35
2009-03-12	34	34	34	34	1,000	34
2009-03-11	34	34	34	34	5,000	34
2009-03-10	34	38	34	35	9,000	35
2009-03-09	35	35	35	35	3,000	35
2009-03-06	38	39	38	39	2,000	39
2009-03-05	37	37	37	37	2,000	37
2009-03-04	34	39	34	39	3,000	39
2009-02-26	38	39	37	39	80,000	39
2009-02-25	37	37	37	37	3,000	37
2009-02-24	34	37	34	37	5,000	37
2009-02-23	35	36	35	36	4,000	36
2009-02-19	36	37	36	37	3,000	37
2009-02-16	36	38	36	38	11,000	38
2009-02-13	36	39	36	39	4,000	39
2009-02-12	36	40	36	40	15,000	40
2009-02-10	36	38	35	37	9,000	37
2009-02-06	35	38	34	38	11,000	38
2009-02-05	35	37	35	37	10,000	37
2009-02-04	36	37	36	36	9,000	36
2009-02-03	37	37	37	37	3,000	37
2009-02-02	36	38	36	38	8,000	38
2009-01-30	38	38	35	37	61,000	37
2009-01-29	37	38	37	38	4,000	38
2009-01-28	38	38	38	38	2,000	38
2009-01-27	38	41	38	39	4,000	39
2009-01-26	41	41	39	39	3,000	39
2009-01-20	38	41	38	41	6,000	41
2009-01-19	38	39	38	39	4,000	39
2009-01-16	40	41	40	40	3,000	40
2009-01-14	40	41	40	41	2,000	41
2009-01-13	40	41	40	41	6,000	41
2009-01-09	39	40	39	40	6,000	40
2009-01-08	38	39	38	39	6,000	39
2009-01-07	39	39	37	39	23,000	39
2009-01-06	37	38	37	38	48,000	38
2009-01-05	38	38	37	38	17,000	38

分割・併合履歴：なし