5952 アマテイ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	53	53	51	53	12,000	53
2011-12-29	52	52	52	52	10,000	52
2011-12-28	52	55	52	53	42,000	53
2011-12-27	53	53	51	52	23,000	52
2011-12-26	53	53	52	52	13,000	52
2011-12-22	53	53	52	52	17,000	52
2011-12-21	54	55	52	54	98,000	54
2011-12-20	52	59	52	54	293,000	54
2011-12-19	52	52	50	51	30,000	51
2011-12-16	52	52	52	52	48,000	52
2011-12-15	54	54	52	54	51,000	54
2011-12-14	52	56	51	54	143,000	54
2011-12-13	54	54	51	53	28,000	53
2011-12-12	50	54	50	53	92,000	53
2011-12-09	52	52	50	51	47,000	51
2011-12-08	52	53	52	52	40,000	52
2011-12-07	50	58	50	53	438,000	53
2011-12-06	52	52	50	50	65,000	50
2011-12-05	58	58	50	51	270,000	51
2011-12-02	48	75	48	57	1,482,000	57
2011-12-01	46	49	46	47	23,000	47
2011-11-30	45	46	44	46	10,000	46
2011-11-29	42	47	42	44	50,000	44
2011-11-28	44	44	41	41	29,000	41
2011-11-25	42	44	42	44	19,000	44
2011-11-24	43	43	42	42	6,000	42
2011-11-22	43	43	42	43	12,000	43
2011-11-18	44	44	44	44	2,000	44
2011-11-17	44	44	44	44	7,000	44
2011-11-16	45	45	45	45	8,000	45
2011-11-15	45	45	45	45	2,000	45
2011-11-14	45	45	45	45	1,000	45
2011-11-11	46	46	45	45	13,000	45
2011-11-10	47	47	45	45	27,000	45
2011-11-08	48	48	48	48	5,000	48
2011-11-07	48	48	48	48	12,000	48
2011-11-04	48	49	48	48	3,000	48
2011-11-02	50	50	48	49	21,000	49
2011-11-01	50	50	50	50	13,000	50
2011-10-31	50	50	50	50	8,000	50
2011-10-28	51	51	50	50	8,000	50
2011-10-27	49	52	49	51	22,000	51
2011-10-26	48	49	48	49	4,000	49
2011-10-25	47	48	47	48	2,000	48
2011-10-21	46	47	46	47	7,000	47
2011-10-20	48	48	47	47	9,000	47
2011-10-19	48	48	48	48	1,000	48
2011-10-18	48	48	48	48	9,000	48
2011-10-17	49	49	49	49	5,000	49
2011-10-14	49	49	49	49	2,000	49
2011-10-13	49	49	49	49	13,000	49
2011-10-12	48	48	48	48	9,000	48
2011-10-11	49	49	49	49	11,000	49
2011-10-07	47	48	47	48	9,000	48
2011-10-06	48	49	48	48	16,000	48
2011-10-05	48	49	47	48	17,000	48
2011-10-04	49	49	47	47	12,000	47
2011-10-03	49	50	49	50	8,000	50
2011-09-30	51	51	50	50	17,000	50
2011-09-29	51	52	51	52	15,000	52
2011-09-28	51	51	50	50	13,000	50
2011-09-27	52	52	50	50	25,000	50
2011-09-26	57	57	50	51	108,000	51
2011-09-22	50	56	49	55	150,000	55
2011-09-21	52	53	52	53	12,000	53
2011-09-20	53	53	52	52	9,000	52
2011-09-16	51	59	51	52	159,000	52
2011-09-15	50	50	50	50	1,000	50
2011-09-14	51	51	50	50	13,000	50
2011-09-13	51	52	51	51	3,000	51
2011-09-09	52	52	52	52	25,000	52
2011-09-08	52	52	52	52	2,000	52
2011-09-07	52	53	52	53	3,000	53
2011-09-05	52	53	52	53	11,000	53
2011-09-01	54	54	54	54	16,000	54
2011-08-31	53	54	53	54	4,000	54
2011-08-30	52	53	52	53	2,000	53
2011-08-29	51	52	51	52	3,000	52
2011-08-26	52	52	51	51	38,000	51
2011-08-25	52	52	52	52	13,000	52
2011-08-24	52	52	51	51	17,000	51
2011-08-23	51	51	51	51	2,000	51
2011-08-22	52	52	50	51	30,000	51
2011-08-19	52	52	52	52	2,000	52
2011-08-18	55	55	54	54	13,000	54
2011-08-17	56	56	55	55	7,000	55
2011-08-16	55	56	55	55	19,000	55
2011-08-15	55	55	55	55	19,000	55
2011-08-12	55	55	54	54	9,000	54
2011-08-11	52	54	52	54	12,000	54
2011-08-10	56	56	55	55	9,000	55
2011-08-09	52	54	50	54	31,000	54
2011-08-08	56	56	56	56	3,000	56
2011-08-05	60	60	59	59	6,000	59
2011-08-03	64	66	60	62	18,000	62
2011-07-26	66	66	66	66	3,000	66
2011-07-25	66	66	66	66	6,000	66
2011-07-22	65	66	64	65	10,000	65
2011-07-21	64	66	64	65	12,000	65
2011-07-20	66	67	66	67	6,000	67
2011-07-19	68	68	68	68	4,000	68
2011-07-15	66	68	66	68	6,000	68
2011-07-14	66	67	66	67	9,000	67
2011-07-13	67	68	65	67	5,000	67
2011-07-12	68	69	67	69	11,000	69
2011-07-11	71	71	70	70	6,000	70
2011-07-08	68	68	68	68	8,000	68
2011-07-07	68	70	67	68	14,000	68
2011-07-06	65	69	65	68	22,000	68
2011-07-05	65	65	65	65	3,000	65
2011-07-04	63	64	63	64	6,000	64
2011-07-01	62	63	62	63	7,000	63
2011-06-30	63	63	63	63	3,000	63
2011-06-29	63	63	63	63	1,000	63
2011-06-28	63	63	62	63	3,000	63
2011-06-27	64	64	62	62	12,000	62
2011-06-24	62	63	60	62	15,000	62
2011-06-23	62	62	62	62	1,000	62
2011-06-22	62	62	62	62	1,000	62
2011-06-21	62	62	62	62	1,000	62
2011-06-20	64	64	62	62	6,000	62
2011-06-17	64	64	62	64	7,000	64
2011-06-16	65	65	65	65	3,000	65
2011-06-14	68	68	68	68	1,000	68
2011-06-13	66	67	66	67	5,000	67
2011-06-10	67	67	67	67	2,000	67
2011-06-08	68	68	66	67	9,000	67
2011-06-07	67	69	67	69	4,000	69
2011-06-06	73	73	70	70	8,000	70
2011-06-03	69	75	69	75	7,000	75
2011-06-02	68	71	66	69	22,000	69
2011-06-01	65	73	65	73	5,000	73
2011-05-31	65	65	63	63	2,000	63
2011-05-30	63	63	63	63	1,000	63
2011-05-27	64	67	64	65	14,000	65
2011-05-26	63	65	63	63	5,000	63
2011-05-25	64	72	63	63	41,000	63
2011-05-24	63	63	60	60	15,000	60
2011-05-23	68	68	64	65	7,000	65
2011-05-19	68	68	68	68	1,000	68
2011-05-18	68	68	68	68	2,000	68
2011-05-17	67	70	66	68	18,000	68
2011-05-16	71	71	71	71	1,000	71
2011-05-13	73	73	73	73	7,000	73
2011-05-12	75	75	72	73	16,000	73
2011-05-11	78	78	77	77	2,000	77
2011-05-10	75	78	74	78	12,000	78
2011-05-09	75	78	75	78	6,000	78
2011-05-02	76	80	76	77	9,000	77
2011-04-28	80	81	76	79	37,000	79
2011-04-27	77	80	76	77	36,000	77
2011-04-26	74	80	74	77	67,000	77
2011-04-25	74	74	73	73	2,000	73
2011-04-22	75	75	71	72	18,000	72
2011-04-21	77	77	75	75	8,000	75
2011-04-20	75	75	75	75	3,000	75
2011-04-19	76	76	75	75	6,000	75
2011-04-18	81	81	78	79	14,000	79
2011-04-15	80	81	78	79	29,000	79
2011-04-14	79	86	79	82	78,000	82
2011-04-13	75	79	75	79	6,000	79
2011-04-12	77	79	76	79	21,000	79
2011-04-11	74	80	74	79	46,000	79
2011-04-08	75	79	73	76	78,000	76
2011-04-07	62	74	62	72	44,000	72
2011-04-06	70	70	63	65	11,000	65
2011-04-05	70	70	67	69	10,000	69
2011-04-04	72	75	70	73	11,000	73
2011-04-01	76	76	76	76	1,000	76
2011-03-31	75	75	73	75	17,000	75
2011-03-30	75	76	73	73	17,000	73
2011-03-29	74	74	66	73	24,000	73
2011-03-28	79	79	74	74	28,000	74
2011-03-25	84	85	71	78	101,000	78
2011-03-24	81	90	80	84	141,000	84
2011-03-23	64	85	64	81	208,000	81
2011-03-22	58	65	58	64	97,000	64
2011-03-18	47	53	47	53	50,000	53
2011-03-17	39	50	36	49	87,000	49
2011-03-16	39	54	39	44	53,000	44
2011-03-15	48	50	40	40	54,000	40
2011-03-14	54	59	48	52	111,000	52
2011-03-11	63	63	62	62	17,000	62
2011-03-10	69	69	65	65	27,000	65
2011-03-09	66	70	65	70	61,000	70
2011-03-08	63	67	63	65	51,000	65
2011-03-07	62	63	62	63	12,000	63
2011-03-04	68	68	62	63	77,000	63
2011-03-03	60	64	60	64	90,000	64
2011-03-02	59	59	59	59	4,000	59
2011-03-01	59	59	59	59	2,000	59
2011-02-28	59	59	59	59	5,000	59
2011-02-25	59	59	59	59	15,000	59
2011-02-24	60	60	59	59	15,000	59
2011-02-23	59	59	59	59	22,000	59
2011-02-22	60	60	59	59	12,000	59
2011-02-21	60	60	58	59	22,000	59
2011-02-18	58	59	58	59	14,000	59
2011-02-17	59	60	59	60	2,000	60
2011-02-16	58	59	58	59	20,000	59
2011-02-15	60	60	58	60	17,000	60
2011-02-14	59	60	58	60	11,000	60
2011-02-10	58	58	58	58	9,000	58
2011-02-09	61	61	58	59	47,000	59
2011-02-08	60	67	60	60	166,000	60
2011-02-07	58	62	58	59	59,000	59
2011-02-04	58	58	58	58	2,000	58
2011-02-03	56	57	56	57	25,000	57
2011-02-02	55	56	55	56	7,000	56
2011-02-01	54	55	54	55	3,000	55
2011-01-31	55	55	53	54	11,000	54
2011-01-28	56	57	55	55	5,000	55
2011-01-27	57	57	56	57	8,000	57
2011-01-26	57	57	57	57	1,000	57
2011-01-25	56	57	56	57	2,000	57
2011-01-24	55	56	55	56	4,000	56
2011-01-21	57	57	55	55	16,000	55
2011-01-20	57	58	57	58	3,000	58
2011-01-19	57	61	55	56	105,000	56
2011-01-18	57	57	56	56	9,000	56
2011-01-17	55	56	55	56	2,000	56
2011-01-14	55	55	53	55	21,000	55
2011-01-13	55	56	55	55	13,000	55
2011-01-12	55	57	55	57	16,000	57
2011-01-11	55	55	54	54	25,000	54
2011-01-07	55	55	53	54	9,000	54
2011-01-06	53	53	53	53	11,000	53
2011-01-05	52	53	52	53	7,000	53
2011-01-04	51	53	51	53	26,000	53

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