5952 アマテイ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	51	53	51	52	6,000	52
2010-12-29	51	52	51	52	17,000	52
2010-12-28	55	55	52	54	5,000	54
2010-12-27	54	55	54	55	2,000	55
2010-12-24	54	55	53	53	6,000	53
2010-12-21	54	54	53	54	7,000	54
2010-12-20	54	54	54	54	7,000	54
2010-12-17	55	55	54	54	8,000	54
2010-12-16	53	54	53	54	3,000	54
2010-12-15	54	54	54	54	12,000	54
2010-12-14	52	55	52	55	19,000	55
2010-12-13	52	52	52	52	2,000	52
2010-12-10	52	52	52	52	6,000	52
2010-12-09	52	53	52	52	18,000	52
2010-12-08	52	54	51	54	12,000	54
2010-12-07	50	52	50	52	4,000	52
2010-12-06	53	53	50	51	12,000	51
2010-12-03	50	51	49	49	9,000	49
2010-11-30	52	52	52	52	1,000	52
2010-11-29	52	53	50	51	13,000	51
2010-11-26	51	51	50	50	6,000	50
2010-11-25	49	51	49	49	12,000	49
2010-11-24	47	49	47	49	6,000	49
2010-11-22	49	49	47	49	5,000	49
2010-11-19	49	49	49	49	9,000	49
2010-11-18	48	49	48	49	43,000	49
2010-11-17	52	52	52	52	2,000	52
2010-11-16	50	53	47	53	10,000	53
2010-11-15	48	50	48	49	28,000	49
2010-11-12	47	48	46	47	25,000	47
2010-11-11	45	47	45	47	8,000	47
2010-11-10	44	45	44	45	4,000	45
2010-11-09	45	45	45	45	2,000	45
2010-11-08	42	45	42	45	10,000	45
2010-11-05	45	45	40	42	14,000	42
2010-11-04	44	44	43	44	9,000	44
2010-11-02	47	47	46	46	10,000	46
2010-10-29	49	53	45	48	34,000	48
2010-10-26	49	49	48	48	2,000	48
2010-10-25	49	49	48	48	4,000	48
2010-10-22	48	48	48	48	1,000	48
2010-10-21	48	48	48	48	2,000	48
2010-10-19	47	47	47	47	4,000	47
2010-10-18	48	48	48	48	3,000	48
2010-10-15	47	47	47	47	1,000	47
2010-10-14	47	47	47	47	5,000	47
2010-10-12	46	48	46	48	23,000	48
2010-10-08	47	47	47	47	4,000	47
2010-10-07	49	49	49	49	1,000	49
2010-10-06	48	49	48	49	2,000	49
2010-10-05	48	48	48	48	2,000	48
2010-10-04	48	48	48	48	20,000	48
2010-09-30	48	49	48	48	7,000	48
2010-09-29	49	49	49	49	1,000	49
2010-09-28	48	49	48	49	26,000	49
2010-09-27	48	48	48	48	1,000	48
2010-09-24	48	48	47	48	14,000	48
2010-09-22	51	51	48	48	15,000	48
2010-09-21	54	54	50	50	6,000	50
2010-09-17	52	52	52	52	1,000	52
2010-09-15	52	52	52	52	1,000	52
2010-09-14	51	52	50	50	13,000	50
2010-09-10	52	52	51	51	3,000	51
2010-09-09	51	53	51	52	13,000	52
2010-09-07	50	55	50	55	10,000	55
2010-09-06	49	49	49	49	3,000	49
2010-09-02	51	53	51	51	7,000	51
2010-09-01	51	51	51	51	1,000	51
2010-08-31	50	50	50	50	3,000	50
2010-08-30	50	50	50	50	1,000	50
2010-08-25	51	51	50	50	16,000	50
2010-08-23	52	52	52	52	1,000	52
2010-08-20	51	51	51	51	1,000	51
2010-08-19	49	50	48	50	11,000	50
2010-08-17	49	50	49	50	4,000	50
2010-08-13	51	51	50	50	5,000	50
2010-08-12	48	50	48	50	7,000	50
2010-08-11	50	50	48	49	17,000	49
2010-08-10	51	52	50	52	14,000	52
2010-08-09	49	49	49	49	2,000	49
2010-08-06	48	49	48	49	39,000	49
2010-08-05	51	52	49	49	19,000	49
2010-08-04	49	49	49	49	1,000	49
2010-08-02	52	52	52	52	11,000	52
2010-07-30	53	53	53	53	1,000	53
2010-07-29	52	52	52	52	1,000	52
2010-07-28	48	52	48	52	76,000	52
2010-07-27	52	52	49	49	3,000	49
2010-07-26	52	52	52	52	2,000	52
2010-07-23	52	52	52	52	5,000	52
2010-07-22	52	52	52	52	2,000	52
2010-07-21	55	55	51	51	14,000	51
2010-07-20	54	56	54	56	8,000	56
2010-07-16	51	57	51	53	56,000	53
2010-07-15	51	52	51	51	41,000	51
2010-07-14	52	52	51	51	5,000	51
2010-07-13	50	50	50	50	7,000	50
2010-07-12	48	50	48	50	4,000	50
2010-07-09	49	49	49	49	3,000	49
2010-07-08	48	49	48	49	2,000	49
2010-07-07	47	47	47	47	2,000	47
2010-07-06	48	48	47	47	5,000	47
2010-07-05	46	47	46	47	7,000	47
2010-07-02	45	45	45	45	4,000	45
2010-07-01	45	46	44	45	28,000	45
2010-06-30	49	49	47	47	14,000	47
2010-06-29	49	50	49	50	4,000	50
2010-06-28	52	52	51	51	4,000	51
2010-06-24	52	53	52	53	2,000	53
2010-06-22	54	54	53	53	6,000	53
2010-06-21	53	54	53	54	9,000	54
2010-06-18	53	53	53	53	6,000	53
2010-06-17	55	55	53	53	17,000	53
2010-06-16	55	55	53	53	15,000	53
2010-06-15	51	55	51	55	8,000	55
2010-06-14	52	53	52	53	25,000	53
2010-06-11	49	49	49	49	1,000	49
2010-06-10	50	50	47	48	7,000	48
2010-06-09	49	49	47	48	28,000	48
2010-06-08	48	48	48	48	4,000	48
2010-06-07	50	50	48	48	14,000	48
2010-06-04	51	52	51	52	5,000	52
2010-06-03	49	51	49	51	7,000	51
2010-06-02	47	49	47	49	5,000	49
2010-06-01	49	49	49	49	4,000	49
2010-05-31	48	48	48	48	12,000	48
2010-05-28	51	51	48	49	34,000	49
2010-05-27	45	47	45	47	26,000	47
2010-05-26	46	46	44	44	43,000	44
2010-05-25	50	50	47	48	10,000	48
2010-05-24	50	50	49	49	4,000	49
2010-05-21	47	52	46	52	48,000	52
2010-05-20	50	51	50	50	13,000	50
2010-05-19	50	50	49	50	21,000	50
2010-05-18	51	52	51	52	3,000	52
2010-05-17	56	56	52	53	20,000	53
2010-05-14	53	59	53	55	51,000	55
2010-05-13	52	54	52	54	15,000	54
2010-05-12	52	53	52	53	4,000	53
2010-05-11	53	53	53	53	1,000	53
2010-05-10	51	52	50	52	8,000	52
2010-05-07	53	53	50	53	38,000	53
2010-05-06	54	55	54	54	14,000	54
2010-04-30	56	57	55	57	12,000	57
2010-04-28	57	57	55	57	45,000	57
2010-04-27	57	58	57	57	24,000	57
2010-04-26	58	59	57	58	30,000	58
2010-04-23	59	59	58	58	2,000	58
2010-04-22	58	58	57	57	6,000	57
2010-04-21	58	58	57	57	8,000	57
2010-04-20	55	57	55	56	11,000	56
2010-04-19	56	56	55	55	17,000	55
2010-04-16	58	58	56	56	22,000	56
2010-04-15	60	60	59	59	27,000	59
2010-04-14	59	60	59	60	5,000	60
2010-04-13	59	61	56	58	63,000	58
2010-04-12	57	58	57	58	15,000	58
2010-04-09	55	55	55	55	5,000	55
2010-04-08	54	54	53	54	16,000	54
2010-04-07	53	58	53	54	73,000	54
2010-04-06	54	54	53	53	7,000	53
2010-04-05	54	54	53	53	21,000	53
2010-04-02	52	53	52	52	22,000	52
2010-04-01	52	52	52	52	4,000	52
2010-03-31	52	53	51	53	11,000	53
2010-03-30	53	53	52	52	6,000	52
2010-03-29	50	52	49	52	35,000	52
2010-03-26	50	52	49	49	13,000	49
2010-03-25	50	51	50	50	8,000	50
2010-03-24	50	50	50	50	12,000	50
2010-03-23	52	52	51	51	35,000	51
2010-03-19	53	54	52	53	31,000	53
2010-03-18	52	54	52	53	43,000	53
2010-03-17	52	52	51	52	15,000	52
2010-03-16	50	52	50	52	19,000	52
2010-03-15	50	50	50	50	9,000	50
2010-03-12	50	50	49	50	8,000	50
2010-03-11	49	50	49	50	10,000	50
2010-03-10	50	50	50	50	3,000	50
2010-03-09	50	50	49	50	17,000	50
2010-03-08	50	51	49	51	16,000	51
2010-03-05	49	50	49	50	13,000	50
2010-03-03	51	51	50	51	11,000	51
2010-03-02	50	51	50	51	23,000	51
2010-03-01	52	52	51	52	38,000	52
2010-02-26	52	53	52	52	64,000	52
2010-02-25	57	57	53	54	16,000	54
2010-02-24	54	57	54	57	10,000	57
2010-02-23	53	56	53	56	22,000	56
2010-02-22	53	54	53	54	24,000	54
2010-02-19	54	54	53	54	13,000	54
2010-02-18	55	56	54	54	81,000	54
2010-02-17	56	57	56	56	12,000	56
2010-02-16	55	57	55	56	8,000	56
2010-02-15	57	59	55	56	36,000	56
2010-02-12	59	59	59	59	4,000	59
2010-02-09	57	59	57	59	5,000	59
2010-02-08	57	59	57	59	4,000	59
2010-02-05	57	60	57	59	42,000	59
2010-02-03	62	62	58	59	41,000	59
2010-02-02	63	63	61	61	7,000	61
2010-02-01	63	64	60	64	19,000	64
2010-01-29	64	65	62	64	55,000	64
2010-01-28	60	65	60	65	52,000	65
2010-01-27	60	60	59	60	7,000	60
2010-01-26	60	60	60	60	6,000	60
2010-01-25	59	60	59	60	10,000	60
2010-01-22	59	59	59	59	26,000	59
2010-01-21	60	60	58	59	4,000	59
2010-01-20	59	60	58	59	15,000	59
2010-01-19	59	60	57	60	10,000	60
2010-01-18	57	58	57	58	3,000	58
2010-01-15	59	59	58	58	8,000	58
2010-01-14	58	59	57	59	9,000	59
2010-01-13	57	58	57	58	2,000	58
2010-01-12	61	61	59	59	7,000	59
2010-01-08	59	60	59	60	2,000	60
2010-01-07	58	58	58	58	1,000	58
2010-01-06	58	58	58	58	2,000	58
2010-01-05	60	60	57	58	15,000	58
2010-01-04	59	59	59	59	3,000	59

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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