5952 アマテイ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	90	91	90	90	14,000	90
2013-12-27	87	90	87	90	39,000	90
2013-12-26	84	87	84	86	31,000	86
2013-12-25	83	84	83	84	28,000	84
2013-12-24	87	88	82	83	29,000	83
2013-12-20	89	89	84	87	69,000	87
2013-12-19	91	91	90	90	9,000	90
2013-12-18	89	91	89	90	22,000	90
2013-12-17	91	91	88	89	9,000	89
2013-12-16	94	94	86	90	52,000	90
2013-12-13	96	96	94	94	9,000	94
2013-12-12	95	96	95	96	16,000	96
2013-12-11	98	98	96	96	25,000	96
2013-12-10	99	99	98	98	119,000	98
2013-12-09	96	99	96	97	42,000	97
2013-12-06	97	105	94	96	292,000	96
2013-12-05	93	94	93	94	7,000	94
2013-12-04	95	95	95	95	6,000	95
2013-12-03	95	96	94	94	35,000	94
2013-12-02	92	94	91	94	45,000	94
2013-11-29	96	96	95	95	69,000	95
2013-11-28	97	98	95	96	78,000	96
2013-11-27	98	100	97	97	47,000	97
2013-11-26	98	98	97	97	5,000	97
2013-11-25	100	102	95	98	83,000	98
2013-11-22	103	106	99	100	117,000	100
2013-11-21	94	108	94	103	836,000	103
2013-11-20	95	95	93	93	44,000	93
2013-11-19	92	96	92	95	171,000	95
2013-11-18	95	95	92	93	42,000	93
2013-11-15	94	96	94	95	40,000	95
2013-11-14	94	95	94	94	43,000	94
2013-11-13	93	95	93	95	28,000	95
2013-11-12	94	94	93	94	79,000	94
2013-11-11	96	96	91	96	190,000	96
2013-11-08	100	102	95	95	243,000	95
2013-11-07	119	119	98	102	541,000	102
2013-11-06	97	119	97	110	1,063,000	110
2013-11-05	90	112	87	96	1,140,000	96
2013-11-01	93	94	88	88	206,000	88
2013-10-31	105	123	94	96	1,080,000	96
2013-10-30	85	114	85	105	2,707,000	105
2013-10-29	86	86	84	85	53,000	85
2013-10-28	88	88	83	84	66,000	84
2013-10-25	85	90	84	85	34,000	85
2013-10-24	84	85	82	85	17,000	85
2013-10-23	82	87	82	84	57,000	84
2013-10-22	83	85	83	84	83,000	84
2013-10-21	81	81	81	81	7,000	81
2013-10-18	80	80	80	80	2,000	80
2013-10-17	80	80	80	80	2,000	80
2013-10-16	80	81	80	80	7,000	80
2013-10-15	81	81	80	80	5,000	80
2013-10-11	81	81	81	81	9,000	81
2013-10-10	78	83	78	81	40,000	81
2013-10-09	76	84	75	80	32,000	80
2013-10-08	75	76	75	76	13,000	76
2013-10-07	76	76	75	76	24,000	76
2013-10-04	80	80	78	79	23,000	79
2013-10-03	80	82	80	82	12,000	82
2013-10-02	84	84	79	82	155,000	82
2013-10-01	87	87	80	85	51,000	85
2013-09-30	86	90	83	87	44,000	87
2013-09-27	91	92	87	88	68,000	88
2013-09-26	83	94	83	86	186,000	86
2013-09-25	81	92	79	83	149,000	83
2013-09-24	80	80	77	80	50,000	80
2013-09-20	76	92	76	82	428,000	82
2013-09-19	79	79	75	75	49,000	75
2013-09-18	76	79	76	79	29,000	79
2013-09-17	77	77	76	77	18,000	77
2013-09-13	76	76	72	75	8,000	75
2013-09-12	75	75	71	71	7,000	71
2013-09-11	72	74	71	74	19,000	74
2013-09-10	68	73	68	71	17,000	71
2013-09-09	67	68	67	68	17,000	68
2013-09-06	65	65	64	65	9,000	65
2013-09-05	64	65	63	65	6,000	65
2013-09-04	65	65	62	64	28,000	64
2013-09-03	69	69	64	66	62,000	66
2013-08-29	69	71	67	71	35,000	71
2013-08-27	71	71	71	71	2,000	71
2013-08-22	71	71	71	71	1,000	71
2013-08-20	73	73	72	72	8,000	72
2013-08-19	74	74	74	74	3,000	74
2013-08-16	72	74	72	74	3,000	74
2013-08-12	73	74	71	71	13,000	71
2013-08-09	71	72	70	72	9,000	72
2013-08-08	71	72	69	70	35,000	70
2013-08-07	72	79	71	71	122,000	71
2013-08-06	70	71	70	70	4,000	70
2013-08-05	72	72	72	72	1,000	72
2013-08-02	67	71	67	71	11,000	71
2013-08-01	71	71	67	67	4,000	67
2013-07-31	67	67	67	67	3,000	67
2013-07-30	70	70	68	68	6,000	68
2013-07-29	70	70	70	70	51,000	70
2013-07-25	71	71	71	71	1,000	71
2013-07-24	71	71	71	71	1,000	71
2013-07-22	71	71	71	71	1,000	71
2013-07-19	71	72	70	70	20,000	70
2013-07-18	73	73	70	73	19,000	73
2013-07-17	73	73	71	72	15,000	72
2013-07-16	71	74	71	74	8,000	74
2013-07-12	69	71	69	71	12,000	71
2013-07-11	67	68	67	68	4,000	68
2013-07-10	70	70	68	69	4,000	69
2013-07-09	68	70	68	70	7,000	70
2013-07-08	66	68	66	68	18,000	68
2013-07-05	64	66	64	66	10,000	66
2013-07-04	64	64	63	63	4,000	63
2013-07-03	63	63	63	63	13,000	63
2013-07-02	63	63	63	63	5,000	63
2013-07-01	60	64	60	63	15,000	63
2013-06-28	58	60	58	60	14,000	60
2013-06-27	57	57	56	57	10,000	57
2013-06-26	60	61	56	56	37,000	56
2013-06-25	60	60	59	59	23,000	59
2013-06-24	62	62	61	61	7,000	61
2013-06-21	61	61	58	60	22,000	60
2013-06-20	61	63	61	62	31,000	62
2013-06-19	64	65	60	60	77,000	60
2013-06-18	63	63	63	63	1,000	63
2013-06-17	61	62	60	62	21,000	62
2013-06-14	62	63	62	62	8,000	62
2013-06-13	64	64	61	61	7,000	61
2013-06-12	63	65	63	65	5,000	65
2013-06-11	66	67	64	64	10,000	64
2013-06-10	67	68	65	66	20,000	66
2013-06-07	63	65	62	65	32,000	65
2013-06-06	71	71	67	67	11,000	67
2013-06-05	72	74	72	72	7,000	72
2013-06-04	70	70	70	70	1,000	70
2013-06-03	72	72	70	71	10,000	71
2013-05-31	71	73	71	73	21,000	73
2013-05-30	74	74	72	72	17,000	72
2013-05-29	74	76	72	76	11,000	76
2013-05-28	74	74	74	74	1,000	74
2013-05-27	73	74	72	74	10,000	74
2013-05-24	76	76	74	74	2,000	74
2013-05-23	79	79	73	73	19,000	73
2013-05-22	79	80	78	78	26,000	78
2013-05-21	78	79	78	79	31,000	79
2013-05-20	77	79	76	79	19,000	79
2013-05-17	75	78	75	78	19,000	78
2013-05-16	80	80	73	77	59,000	77
2013-05-15	80	82	80	80	112,000	80
2013-05-14	79	83	79	80	117,000	80
2013-05-13	80	80	76	79	51,000	79
2013-05-10	80	80	78	79	22,000	79
2013-05-09	78	81	78	79	50,000	79
2013-05-08	78	79	77	79	36,000	79
2013-05-07	76	77	75	77	21,000	77
2013-05-02	76	76	75	76	27,000	76
2013-05-01	78	78	76	77	8,000	77
2013-04-30	75	79	75	78	48,000	78
2013-04-26	74	75	74	75	22,000	75
2013-04-25	75	75	74	74	8,000	74
2013-04-24	73	74	73	74	25,000	74
2013-04-23	74	74	73	73	14,000	73
2013-04-22	73	74	73	74	11,000	74
2013-04-19	72	72	71	72	12,000	72
2013-04-18	71	73	71	71	40,000	71
2013-04-17	71	72	70	71	28,000	71
2013-04-16	70	71	70	71	12,000	71
2013-04-15	71	74	71	72	7,000	72
2013-04-12	73	75	72	74	23,000	74
2013-04-11	76	76	73	74	26,000	74
2013-04-10	69	74	69	74	47,000	74
2013-04-09	69	69	68	69	27,000	69
2013-04-08	70	70	66	68	39,000	68
2013-04-05	69	69	67	68	19,000	68
2013-04-04	67	69	67	69	2,000	69
2013-04-03	68	69	67	69	40,000	69
2013-04-02	68	68	66	67	30,000	67
2013-04-01	69	70	69	69	7,000	69
2013-03-29	69	70	69	70	6,000	70
2013-03-28	69	70	69	69	3,000	69
2013-03-27	69	70	68	70	20,000	70
2013-03-26	69	70	69	69	6,000	69
2013-03-25	72	73	68	70	57,000	70
2013-03-22	73	73	71	72	10,000	72
2013-03-21	74	74	73	73	9,000	73
2013-03-19	73	73	73	73	2,000	73
2013-03-18	73	74	73	74	21,000	74
2013-03-15	72	72	72	72	1,000	72
2013-03-14	73	73	73	73	3,000	73
2013-03-13	73	73	72	72	10,000	72
2013-03-12	72	73	72	73	20,000	73
2013-03-11	72	72	71	71	17,000	71
2013-03-08	71	72	70	71	17,000	71
2013-03-07	71	72	71	71	25,000	71
2013-03-06	71	72	71	71	15,000	71
2013-03-05	70	71	70	71	15,000	71
2013-03-04	70	70	69	70	7,000	70
2013-03-01	70	70	70	70	1,000	70
2013-02-28	69	70	69	70	5,000	70
2013-02-27	69	69	66	69	14,000	69
2013-02-26	70	70	68	68	9,000	68
2013-02-25	69	70	69	70	3,000	70
2013-02-22	69	69	68	69	3,000	69
2013-02-21	68	69	68	68	19,000	68
2013-02-20	69	70	69	70	19,000	70
2013-02-19	68	69	68	69	2,000	69
2013-02-18	66	69	66	69	5,000	69
2013-02-15	68	68	65	66	18,000	66
2013-02-14	70	70	68	70	23,000	70
2013-02-13	72	73	71	71	13,000	71
2013-02-12	77	77	73	73	21,000	73
2013-02-08	77	77	76	76	25,000	76
2013-02-07	81	81	77	78	55,000	78
2013-02-06	75	81	74	79	227,000	79
2013-02-05	72	75	72	74	24,000	74
2013-02-04	72	74	72	74	21,000	74
2013-02-01	72	72	71	72	23,000	72
2013-01-31	73	73	73	73	1,000	73
2013-01-29	73	74	73	74	8,000	74
2013-01-28	75	75	74	74	10,000	74
2013-01-25	74	74	73	74	9,000	74
2013-01-24	74	74	72	72	14,000	72
2013-01-23	75	75	72	73	27,000	73
2013-01-22	72	74	70	74	64,000	74
2013-01-21	73	73	71	73	9,000	73
2013-01-18	72	73	72	73	8,000	73
2013-01-17	71	72	71	72	30,000	72
2013-01-16	72	74	72	73	27,000	73
2013-01-15	73	75	73	74	19,000	74
2013-01-11	75	77	73	74	55,000	74
2013-01-10	73	75	70	75	78,000	75
2013-01-09	72	73	63	72	94,000	72
2013-01-08	74	76	74	74	7,000	74
2013-01-07	75	76	74	74	28,000	74
2013-01-04	79	79	74	76	31,000	76

分割・併合履歴：なし