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
2011-12-305353515312,00053
2011-12-295252525210,00052
2011-12-285255525342,00053
2011-12-275353515223,00052
2011-12-265353525213,00052
2011-12-225353525217,00052
2011-12-215455525498,00054
2011-12-2052595254293,00054
2011-12-195252505130,00051
2011-12-165252525248,00052
2011-12-155454525451,00054
2011-12-1452565154143,00054
2011-12-135454515328,00053
2011-12-125054505392,00053
2011-12-095252505147,00051
2011-12-085253525240,00052
2011-12-0750585053438,00053
2011-12-065252505065,00050
2011-12-0558585051270,00051
2011-12-02487548571,482,00057
2011-12-014649464723,00047
2011-11-304546444610,00046
2011-11-294247424450,00044
2011-11-284444414129,00041
2011-11-254244424419,00044
2011-11-24434342426,00042
2011-11-224343424312,00043
2011-11-18444444442,00044
2011-11-17444444447,00044
2011-11-16454545458,00045
2011-11-15454545452,00045
2011-11-14454545451,00045
2011-11-114646454513,00045
2011-11-104747454527,00045
2011-11-08484848485,00048
2011-11-074848484812,00048
2011-11-04484948483,00048
2011-11-025050484921,00049
2011-11-015050505013,00050
2011-10-31505050508,00050
2011-10-28515150508,00050
2011-10-274952495122,00051
2011-10-26484948494,00049
2011-10-25474847482,00048
2011-10-21464746477,00047
2011-10-20484847479,00047
2011-10-19484848481,00048
2011-10-18484848489,00048
2011-10-17494949495,00049
2011-10-14494949492,00049
2011-10-134949494913,00049
2011-10-12484848489,00048
2011-10-114949494911,00049
2011-10-07474847489,00048
2011-10-064849484816,00048
2011-10-054849474817,00048
2011-10-044949474712,00047
2011-10-03495049508,00050
2011-09-305151505017,00050
2011-09-295152515215,00052
2011-09-285151505013,00050
2011-09-275252505025,00050
2011-09-2657575051108,00051
2011-09-2250564955150,00055
2011-09-215253525312,00053
2011-09-20535352529,00052
2011-09-1651595152159,00052
2011-09-15505050501,00050
2011-09-145151505013,00050
2011-09-13515251513,00051
2011-09-095252525225,00052
2011-09-08525252522,00052
2011-09-07525352533,00053
2011-09-055253525311,00053
2011-09-015454545416,00054
2011-08-31535453544,00054
2011-08-30525352532,00053
2011-08-29515251523,00052
2011-08-265252515138,00051
2011-08-255252525213,00052
2011-08-245252515117,00051
2011-08-23515151512,00051
2011-08-225252505130,00051
2011-08-19525252522,00052
2011-08-185555545413,00054
2011-08-17565655557,00055
2011-08-165556555519,00055
2011-08-155555555519,00055
2011-08-12555554549,00054
2011-08-115254525412,00054
2011-08-10565655559,00055
2011-08-095254505431,00054
2011-08-08565656563,00056
2011-08-05606059596,00059
2011-08-036466606218,00062
2011-07-26666666663,00066
2011-07-25666666666,00066
2011-07-226566646510,00065
2011-07-216466646512,00065
2011-07-20666766676,00067
2011-07-19686868684,00068
2011-07-15666866686,00068
2011-07-14666766679,00067
2011-07-13676865675,00067
2011-07-126869676911,00069
2011-07-11717170706,00070
2011-07-08686868688,00068
2011-07-076870676814,00068
2011-07-066569656822,00068
2011-07-05656565653,00065
2011-07-04636463646,00064
2011-07-01626362637,00063
2011-06-30636363633,00063
2011-06-29636363631,00063
2011-06-28636362633,00063
2011-06-276464626212,00062
2011-06-246263606215,00062
2011-06-23626262621,00062
2011-06-22626262621,00062
2011-06-21626262621,00062
2011-06-20646462626,00062
2011-06-17646462647,00064
2011-06-16656565653,00065
2011-06-14686868681,00068
2011-06-13666766675,00067
2011-06-10676767672,00067
2011-06-08686866679,00067
2011-06-07676967694,00069
2011-06-06737370708,00070
2011-06-03697569757,00075
2011-06-026871666922,00069
2011-06-01657365735,00073
2011-05-31656563632,00063
2011-05-30636363631,00063
2011-05-276467646514,00065
2011-05-26636563635,00063
2011-05-256472636341,00063
2011-05-246363606015,00060
2011-05-23686864657,00065
2011-05-19686868681,00068
2011-05-18686868682,00068
2011-05-176770666818,00068
2011-05-16717171711,00071
2011-05-13737373737,00073
2011-05-127575727316,00073
2011-05-11787877772,00077
2011-05-107578747812,00078
2011-05-09757875786,00078
2011-05-02768076779,00077
2011-04-288081767937,00079
2011-04-277780767736,00077
2011-04-267480747767,00077
2011-04-25747473732,00073
2011-04-227575717218,00072
2011-04-21777775758,00075
2011-04-20757575753,00075
2011-04-19767675756,00075
2011-04-188181787914,00079
2011-04-158081787929,00079
2011-04-147986798278,00082
2011-04-13757975796,00079
2011-04-127779767921,00079
2011-04-117480747946,00079
2011-04-087579737678,00076
2011-04-076274627244,00072
2011-04-067070636511,00065
2011-04-057070676910,00069
2011-04-047275707311,00073
2011-04-01767676761,00076
2011-03-317575737517,00075
2011-03-307576737317,00073
2011-03-297474667324,00073
2011-03-287979747428,00074
2011-03-2584857178101,00078
2011-03-2481908084141,00084
2011-03-2364856481208,00081
2011-03-225865586497,00064
2011-03-184753475350,00053
2011-03-173950364987,00049
2011-03-163954394453,00044
2011-03-154850404054,00040
2011-03-1454594852111,00052
2011-03-116363626217,00062
2011-03-106969656527,00065
2011-03-096670657061,00070
2011-03-086367636551,00065
2011-03-076263626312,00063
2011-03-046868626377,00063
2011-03-036064606490,00064
2011-03-02595959594,00059
2011-03-01595959592,00059
2011-02-28595959595,00059
2011-02-255959595915,00059
2011-02-246060595915,00059
2011-02-235959595922,00059
2011-02-226060595912,00059
2011-02-216060585922,00059
2011-02-185859585914,00059
2011-02-17596059602,00060
2011-02-165859585920,00059
2011-02-156060586017,00060
2011-02-145960586011,00060
2011-02-10585858589,00058
2011-02-096161585947,00059
2011-02-0860676060166,00060
2011-02-075862585959,00059
2011-02-04585858582,00058
2011-02-035657565725,00057
2011-02-02555655567,00056
2011-02-01545554553,00055
2011-01-315555535411,00054
2011-01-28565755555,00055
2011-01-27575756578,00057
2011-01-26575757571,00057
2011-01-25565756572,00057
2011-01-24555655564,00056
2011-01-215757555516,00055
2011-01-20575857583,00058
2011-01-1957615556105,00056
2011-01-18575756569,00056
2011-01-17555655562,00056
2011-01-145555535521,00055
2011-01-135556555513,00055
2011-01-125557555716,00057
2011-01-115555545425,00054
2011-01-07555553549,00054
2011-01-065353535311,00053
2011-01-05525352537,00053
2011-01-045153515326,00053

分割・併合履歴 : なし