5952 アマテイ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	72	77	72	77	90,000	77
2012-12-27	71	72	70	71	40,000	71
2012-12-26	70	71	70	71	32,000	71
2012-12-25	70	72	68	70	46,000	70
2012-12-21	73	74	70	70	32,000	70
2012-12-20	73	74	72	73	26,000	73
2012-12-19	75	75	72	73	40,000	73
2012-12-18	76	78	73	74	157,000	74
2012-12-17	68	72	67	72	76,000	72
2012-12-14	65	69	65	66	90,000	66
2012-12-13	68	68	65	66	72,000	66
2012-12-12	65	69	64	69	134,000	69
2012-12-11	61	64	60	64	75,000	64
2012-12-10	63	65	61	62	66,000	62
2012-12-07	59	64	59	63	214,000	63
2012-12-06	58	58	58	58	17,000	58
2012-12-05	55	58	55	58	50,000	58
2012-12-04	56	57	56	57	10,000	57
2012-12-03	55	56	55	56	28,000	56
2012-11-30	54	55	53	55	31,000	55
2012-11-29	54	54	54	54	21,000	54
2012-11-28	56	56	54	55	22,000	55
2012-11-27	55	56	55	56	29,000	56
2012-11-26	56	57	55	56	59,000	56
2012-11-22	56	57	55	56	51,000	56
2012-11-21	56	56	55	56	29,000	56
2012-11-20	56	56	55	55	23,000	55
2012-11-19	56	56	55	55	29,000	55
2012-11-16	52	55	52	55	22,000	55
2012-11-15	52	52	49	52	44,000	52
2012-11-14	51	53	51	52	27,000	52
2012-11-13	55	55	51	52	41,000	52
2012-11-12	56	59	54	56	113,000	56
2012-11-09	55	56	55	56	21,000	56
2012-11-08	55	56	54	56	28,000	56
2012-11-07	58	58	55	56	58,000	56
2012-11-06	50	59	50	56	375,000	56
2012-11-05	49	50	49	49	22,000	49
2012-11-02	48	50	48	49	43,000	49
2012-11-01	47	53	47	48	198,000	48
2012-10-31	48	48	46	47	19,000	47
2012-10-30	48	48	48	48	4,000	48
2012-10-29	47	48	47	48	11,000	48
2012-10-26	49	49	49	49	5,000	49
2012-10-25	50	50	48	49	20,000	49
2012-10-24	49	49	49	49	1,000	49
2012-10-23	48	49	48	49	16,000	49
2012-10-22	48	49	47	48	12,000	48
2012-10-19	47	49	47	48	11,000	48
2012-10-18	47	49	47	48	24,000	48
2012-10-17	47	47	47	47	7,000	47
2012-10-16	46	46	45	46	15,000	46
2012-10-15	46	46	45	46	6,000	46
2012-10-12	46	47	46	46	20,000	46
2012-10-11	47	48	47	47	8,000	47
2012-10-10	48	49	47	47	39,000	47
2012-10-09	48	49	48	48	9,000	48
2012-10-05	49	50	49	50	35,000	50
2012-10-04	50	50	50	50	9,000	50
2012-10-03	50	51	50	50	7,000	50
2012-10-02	50	50	50	50	11,000	50
2012-10-01	52	52	52	52	3,000	52
2012-09-28	51	51	51	51	10,000	51
2012-09-27	52	52	51	51	2,000	51
2012-09-26	50	52	50	51	8,000	51
2012-09-25	51	51	51	51	6,000	51
2012-09-24	51	51	50	51	4,000	51
2012-09-21	51	51	51	51	5,000	51
2012-09-20	52	53	52	52	14,000	52
2012-09-19	53	53	51	52	19,000	52
2012-09-18	54	55	52	53	51,000	53
2012-09-14	50	54	50	54	55,000	54
2012-09-13	50	51	49	51	11,000	51
2012-09-12	48	51	48	50	48,000	50
2012-09-11	48	48	47	47	13,000	47
2012-09-10	49	49	49	49	6,000	49
2012-09-07	49	50	48	48	20,000	48
2012-09-06	51	51	48	49	46,000	49
2012-09-05	52	52	51	51	21,000	51
2012-08-31	53	53	52	53	5,000	53
2012-08-30	51	54	51	53	16,000	53
2012-08-29	52	52	52	52	1,000	52
2012-08-28	54	54	51	52	73,000	52
2012-08-27	56	56	53	54	33,000	54
2012-08-24	54	56	54	56	147,000	56
2012-08-23	55	56	54	56	17,000	56
2012-08-22	56	56	54	55	51,000	55
2012-08-21	56	57	55	57	26,000	57
2012-08-20	56	57	56	57	7,000	57
2012-08-17	55	57	55	56	14,000	56
2012-08-16	57	57	57	57	1,000	57
2012-08-10	57	57	57	57	1,000	57
2012-08-08	55	57	55	57	5,000	57
2012-08-07	55	57	54	57	8,000	57
2012-08-06	57	57	53	55	14,000	55
2012-08-03	58	58	56	56	5,000	56
2012-08-02	58	58	58	58	1,000	58
2012-07-31	57	58	57	58	6,000	58
2012-07-30	59	59	59	59	2,000	59
2012-07-27	59	59	59	59	1,000	59
2012-07-26	58	58	58	58	3,000	58
2012-07-25	57	58	56	58	15,000	58
2012-07-24	58	58	57	57	27,000	57
2012-07-23	59	59	58	58	19,000	58
2012-07-20	60	60	60	60	6,000	60
2012-07-19	60	61	60	60	11,000	60
2012-07-18	64	64	59	59	23,000	59
2012-07-17	65	65	65	65	1,000	65
2012-07-13	64	64	64	64	3,000	64
2012-07-12	65	65	64	64	10,000	64
2012-07-11	65	65	64	64	2,000	64
2012-07-10	66	66	66	66	3,000	66
2012-07-09	64	66	64	65	22,000	65
2012-07-06	67	67	67	67	2,000	67
2012-07-05	67	67	66	67	5,000	67
2012-07-04	69	69	68	68	12,000	68
2012-07-03	70	70	69	69	2,000	69
2012-07-02	68	69	68	68	6,000	68
2012-06-29	65	67	65	67	29,000	67
2012-06-28	70	70	68	68	3,000	68
2012-06-27	69	69	68	69	3,000	69
2012-06-26	67	68	67	68	10,000	68
2012-06-25	68	68	68	68	6,000	68
2012-06-22	68	72	67	68	36,000	68
2012-06-21	64	67	64	67	29,000	67
2012-06-20	60	63	60	63	18,000	63
2012-06-19	62	62	61	62	3,000	62
2012-06-18	58	62	58	62	42,000	62
2012-06-15	63	63	63	63	3,000	63
2012-06-14	61	64	61	64	12,000	64
2012-06-13	64	64	64	64	1,000	64
2012-06-12	64	64	62	63	10,000	63
2012-06-11	64	64	64	64	2,000	64
2012-06-08	65	65	62	64	6,000	64
2012-06-07	65	66	65	66	3,000	66
2012-06-06	61	64	61	64	10,000	64
2012-06-05	60	61	60	61	3,000	61
2012-06-01	63	63	58	62	14,000	62
2012-05-31	65	65	60	62	10,000	62
2012-05-28	67	67	67	67	1,000	67
2012-05-25	69	69	66	66	7,000	66
2012-05-24	70	70	67	67	6,000	67
2012-05-22	67	70	64	70	16,000	70
2012-05-21	66	66	62	66	18,000	66
2012-05-18	71	71	71	71	1,000	71
2012-05-17	64	69	64	69	14,000	69
2012-05-16	70	70	62	68	16,000	68
2012-05-15	65	73	62	73	32,000	73
2012-05-14	72	74	68	73	48,000	73
2012-05-11	75	77	72	77	10,000	77
2012-05-10	73	81	73	76	16,000	76
2012-05-09	75	75	72	73	18,000	73
2012-05-08	76	76	73	76	48,000	76
2012-05-07	79	79	78	78	53,000	78
2012-05-02	85	85	82	83	87,000	83
2012-05-01	87	90	86	86	70,000	86
2012-04-27	90	90	84	85	124,000	85
2012-04-26	88	93	87	90	167,000	90
2012-04-25	83	87	83	85	31,000	85
2012-04-24	83	83	82	82	15,000	82
2012-04-23	84	84	83	83	37,000	83
2012-04-20	84	85	82	84	57,000	84
2012-04-19	86	86	83	85	57,000	85
2012-04-18	88	88	86	86	35,000	86
2012-04-17	89	94	86	87	145,000	87
2012-04-16	94	94	87	89	129,000	89
2012-04-13	93	96	92	94	263,000	94
2012-04-12	91	98	89	98	506,000	98
2012-04-11	84	91	84	90	183,000	90
2012-04-10	89	93	84	84	349,000	84
2012-04-09	81	90	80	88	106,000	88
2012-04-06	82	82	80	82	31,000	82
2012-04-05	80	82	80	81	36,000	81
2012-04-04	80	81	80	80	30,000	80
2012-04-03	83	83	80	80	43,000	80
2012-04-02	85	85	83	84	57,000	84
2012-03-30	81	86	81	85	193,000	85
2012-03-29	82	82	80	81	15,000	81
2012-03-28	79	83	78	82	110,000	82
2012-03-27	78	80	76	79	38,000	79
2012-03-26	77	82	77	77	100,000	77
2012-03-23	77	81	75	76	68,000	76
2012-03-22	78	79	76	77	34,000	77
2012-03-21	78	81	78	78	55,000	78
2012-03-19	80	80	78	79	32,000	79
2012-03-16	81	81	79	80	36,000	80
2012-03-15	85	85	80	81	96,000	81
2012-03-14	86	87	84	85	137,000	85
2012-03-13	81	88	81	86	222,000	86
2012-03-12	82	82	79	79	84,000	79
2012-03-09	91	92	82	82	306,000	82
2012-03-08	78	89	74	86	581,000	86
2012-03-07	80	80	77	78	176,000	78
2012-03-06	73	84	72	82	571,000	82
2012-03-05	75	77	72	73	235,000	73
2012-03-02	79	84	73	75	238,000	75
2012-03-01	85	85	76	80	141,000	80
2012-02-29	88	90	84	84	86,000	84
2012-02-28	95	97	83	86	383,000	86
2012-02-27	93	95	86	90	447,000	90
2012-02-24	99	108	89	97	1,324,000	97
2012-02-23	79	105	78	105	4,319,000	105
2012-02-22	62	78	62	75	649,000	75
2012-02-21	63	64	61	63	40,000	63
2012-02-20	60	64	60	62	70,000	62
2012-02-17	59	62	59	59	98,000	59
2012-02-16	57	58	57	58	6,000	58
2012-02-15	56	57	56	57	33,000	57
2012-02-14	57	58	57	57	32,000	57
2012-02-13	58	58	57	58	13,000	58
2012-02-10	59	59	58	58	7,000	58
2012-02-09	61	61	59	61	9,000	61
2012-02-08	58	61	58	60	15,000	60
2012-02-07	59	60	59	60	28,000	60
2012-02-06	57	59	57	59	8,000	59
2012-02-03	58	58	57	57	16,000	57
2012-02-02	59	59	58	59	25,000	59
2012-02-01	57	59	57	59	18,000	59
2012-01-31	57	58	57	58	6,000	58
2012-01-30	57	58	56	58	7,000	58
2012-01-27	57	58	57	58	17,000	58
2012-01-26	58	58	56	56	39,000	56
2012-01-25	58	58	58	58	12,000	58
2012-01-24	58	63	58	58	58,000	58
2012-01-23	57	58	56	58	35,000	58
2012-01-20	59	61	57	58	75,000	58
2012-01-19	61	61	55	58	140,000	58
2012-01-18	54	62	54	62	159,000	62
2012-01-17	53	53	53	53	8,000	53
2012-01-16	53	53	53	53	13,000	53
2012-01-13	53	54	53	54	8,000	54
2012-01-12	54	55	52	53	39,000	53
2012-01-11	54	55	54	54	27,000	54
2012-01-10	54	55	54	54	23,000	54
2012-01-06	54	55	53	53	22,000	53
2012-01-05	53	54	53	54	9,000	54
2012-01-04	52	53	52	53	3,000	53

分割・併合履歴：なし