5952 アマテイ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 114 | 114 | 111 | 112 | 63,200 | 112 |
| 2015-12-29 | 112 | 114 | 112 | 113 | 23,500 | 113 |
| 2015-12-28 | 111 | 114 | 109 | 112 | 21,300 | 112 |
| 2015-12-25 | 106 | 110 | 105 | 110 | 84,700 | 110 |
| 2015-12-24 | 112 | 112 | 106 | 106 | 66,700 | 106 |
| 2015-12-22 | 111 | 113 | 110 | 110 | 29,100 | 110 |
| 2015-12-21 | 112 | 114 | 111 | 111 | 53,000 | 111 |
| 2015-12-18 | 115 | 116 | 113 | 113 | 64,400 | 113 |
| 2015-12-17 | 113 | 116 | 112 | 115 | 75,100 | 115 |
| 2015-12-16 | 113 | 114 | 111 | 113 | 209,600 | 113 |
| 2015-12-15 | 115 | 126 | 112 | 114 | 1,849,000 | 114 |
| 2015-12-14 | 109 | 111 | 108 | 111 | 45,600 | 111 |
| 2015-12-11 | 110 | 111 | 109 | 111 | 22,500 | 111 |
| 2015-12-10 | 112 | 112 | 109 | 109 | 116,200 | 109 |
| 2015-12-09 | 115 | 116 | 112 | 113 | 141,300 | 113 |
| 2015-12-08 | 119 | 119 | 115 | 117 | 81,200 | 117 |
| 2015-12-07 | 119 | 120 | 117 | 118 | 97,200 | 118 |
| 2015-12-04 | 117 | 122 | 113 | 119 | 677,500 | 119 |
| 2015-12-03 | 115 | 123 | 113 | 116 | 731,700 | 116 |
| 2015-12-02 | 111 | 117 | 111 | 116 | 506,700 | 116 |
| 2015-12-01 | 113 | 113 | 111 | 111 | 26,400 | 111 |
| 2015-11-30 | 111 | 113 | 111 | 113 | 38,300 | 113 |
| 2015-11-27 | 112 | 113 | 111 | 112 | 50,600 | 112 |
| 2015-11-26 | 112 | 113 | 112 | 112 | 32,200 | 112 |
| 2015-11-25 | 113 | 113 | 111 | 112 | 37,500 | 112 |
| 2015-11-24 | 108 | 113 | 108 | 113 | 75,600 | 113 |
| 2015-11-20 | 110 | 110 | 107 | 109 | 11,700 | 109 |
| 2015-11-19 | 109 | 111 | 108 | 109 | 13,000 | 109 |
| 2015-11-18 | 109 | 110 | 108 | 109 | 36,400 | 109 |
| 2015-11-17 | 109 | 109 | 107 | 107 | 41,500 | 107 |
| 2015-11-16 | 110 | 110 | 107 | 108 | 70,200 | 108 |
| 2015-11-13 | 111 | 112 | 108 | 111 | 70,000 | 111 |
| 2015-11-12 | 111 | 114 | 111 | 111 | 69,500 | 111 |
| 2015-11-11 | 110 | 115 | 110 | 111 | 150,400 | 111 |
| 2015-11-10 | 109 | 111 | 106 | 111 | 122,200 | 111 |
| 2015-11-09 | 112 | 112 | 108 | 109 | 103,800 | 109 |
| 2015-11-06 | 111 | 114 | 109 | 111 | 136,300 | 111 |
| 2015-11-05 | 114 | 121 | 109 | 111 | 489,700 | 111 |
| 2015-11-04 | 121 | 134 | 111 | 112 | 2,126,300 | 112 |
| 2015-11-02 | 122 | 126 | 116 | 117 | 406,000 | 117 |
| 2015-10-30 | 111 | 130 | 109 | 124 | 1,521,000 | 124 |
| 2015-10-29 | 115 | 115 | 109 | 112 | 212,000 | 112 |
| 2015-10-28 | 108 | 120 | 108 | 114 | 1,407,000 | 114 |
| 2015-10-27 | 99 | 126 | 99 | 111 | 4,375,000 | 111 |
| 2015-10-26 | 99 | 99 | 98 | 98 | 48,000 | 98 |
| 2015-10-23 | 96 | 98 | 96 | 98 | 22,000 | 98 |
| 2015-10-22 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2015-10-21 | 97 | 98 | 97 | 97 | 11,000 | 97 |
| 2015-10-20 | 96 | 96 | 95 | 96 | 93,000 | 96 |
| 2015-10-19 | 98 | 98 | 97 | 97 | 32,000 | 97 |
| 2015-10-16 | 101 | 101 | 98 | 99 | 48,000 | 99 |
| 2015-10-15 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2015-10-14 | 102 | 102 | 100 | 100 | 10,000 | 100 |
| 2015-10-13 | 102 | 102 | 102 | 102 | 12,000 | 102 |
| 2015-10-09 | 101 | 102 | 101 | 102 | 8,000 | 102 |
| 2015-10-08 | 101 | 101 | 100 | 100 | 15,000 | 100 |
| 2015-10-07 | 99 | 100 | 98 | 100 | 29,000 | 100 |
| 2015-10-06 | 98 | 99 | 97 | 98 | 23,000 | 98 |
| 2015-10-05 | 98 | 99 | 96 | 97 | 23,000 | 97 |
| 2015-10-02 | 96 | 96 | 94 | 96 | 5,000 | 96 |
| 2015-10-01 | 95 | 98 | 93 | 95 | 37,000 | 95 |
| 2015-09-30 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2015-09-29 | 96 | 96 | 96 | 96 | 6,000 | 96 |
| 2015-09-28 | 96 | 99 | 96 | 99 | 5,000 | 99 |
| 2015-09-25 | 99 | 99 | 96 | 98 | 9,000 | 98 |
| 2015-09-24 | 98 | 98 | 97 | 97 | 5,000 | 97 |
| 2015-09-17 | 99 | 101 | 99 | 101 | 7,000 | 101 |
| 2015-09-15 | 102 | 102 | 101 | 102 | 3,000 | 102 |
| 2015-09-14 | 102 | 103 | 100 | 101 | 19,000 | 101 |
| 2015-09-11 | 99 | 102 | 99 | 102 | 14,000 | 102 |
| 2015-09-10 | 98 | 100 | 98 | 99 | 4,000 | 99 |
| 2015-09-09 | 99 | 100 | 98 | 100 | 13,000 | 100 |
| 2015-09-08 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2015-09-07 | 97 | 98 | 95 | 97 | 14,000 | 97 |
| 2015-09-04 | 102 | 104 | 95 | 97 | 38,000 | 97 |
| 2015-09-03 | 106 | 106 | 101 | 103 | 26,000 | 103 |
| 2015-09-02 | 102 | 105 | 102 | 104 | 10,000 | 104 |
| 2015-09-01 | 102 | 110 | 102 | 102 | 168,000 | 102 |
| 2015-08-31 | 105 | 105 | 100 | 102 | 59,000 | 102 |
| 2015-08-28 | 101 | 105 | 101 | 104 | 77,000 | 104 |
| 2015-08-27 | 98 | 103 | 98 | 101 | 95,000 | 101 |
| 2015-08-26 | 93 | 97 | 93 | 95 | 65,000 | 95 |
| 2015-08-25 | 94 | 97 | 83 | 88 | 199,000 | 88 |
| 2015-08-24 | 109 | 110 | 96 | 99 | 213,000 | 99 |
| 2015-08-21 | 117 | 118 | 114 | 114 | 97,000 | 114 |
| 2015-08-20 | 121 | 123 | 116 | 120 | 150,000 | 120 |
| 2015-08-19 | 117 | 124 | 116 | 121 | 175,000 | 121 |
| 2015-08-18 | 116 | 117 | 116 | 116 | 29,000 | 116 |
| 2015-08-17 | 116 | 117 | 115 | 116 | 9,000 | 116 |
| 2015-08-14 | 117 | 117 | 115 | 115 | 23,000 | 115 |
| 2015-08-13 | 118 | 119 | 116 | 116 | 48,000 | 116 |
| 2015-08-12 | 120 | 122 | 118 | 118 | 40,000 | 118 |
| 2015-08-11 | 119 | 122 | 119 | 119 | 26,000 | 119 |
| 2015-08-10 | 122 | 124 | 118 | 119 | 54,000 | 119 |
| 2015-08-07 | 125 | 126 | 120 | 123 | 103,000 | 123 |
| 2015-08-06 | 122 | 127 | 121 | 127 | 158,000 | 127 |
| 2015-08-05 | 119 | 123 | 119 | 120 | 49,000 | 120 |
| 2015-08-04 | 117 | 119 | 117 | 118 | 12,000 | 118 |
| 2015-08-03 | 117 | 118 | 116 | 118 | 23,000 | 118 |
| 2015-07-31 | 117 | 118 | 116 | 117 | 10,000 | 117 |
| 2015-07-30 | 120 | 120 | 118 | 118 | 12,000 | 118 |
| 2015-07-29 | 120 | 120 | 119 | 119 | 9,000 | 119 |
| 2015-07-28 | 122 | 122 | 118 | 121 | 10,000 | 121 |
| 2015-07-27 | 120 | 123 | 120 | 123 | 12,000 | 123 |
| 2015-07-24 | 121 | 122 | 121 | 122 | 23,000 | 122 |
| 2015-07-23 | 121 | 122 | 120 | 121 | 24,000 | 121 |
| 2015-07-22 | 120 | 121 | 120 | 120 | 16,000 | 120 |
| 2015-07-21 | 121 | 123 | 121 | 122 | 26,000 | 122 |
| 2015-07-17 | 119 | 121 | 119 | 119 | 22,000 | 119 |
| 2015-07-16 | 119 | 120 | 118 | 120 | 28,000 | 120 |
| 2015-07-15 | 119 | 120 | 118 | 120 | 25,000 | 120 |
| 2015-07-14 | 117 | 118 | 116 | 117 | 68,000 | 117 |
| 2015-07-13 | 113 | 115 | 113 | 115 | 58,000 | 115 |
| 2015-07-10 | 115 | 115 | 109 | 112 | 165,000 | 112 |
| 2015-07-09 | 115 | 115 | 107 | 114 | 198,000 | 114 |
| 2015-07-08 | 121 | 121 | 119 | 119 | 54,000 | 119 |
| 2015-07-07 | 121 | 123 | 121 | 122 | 40,000 | 122 |
| 2015-07-06 | 121 | 123 | 119 | 121 | 75,000 | 121 |
| 2015-07-03 | 124 | 124 | 122 | 124 | 35,000 | 124 |
| 2015-07-02 | 126 | 128 | 125 | 125 | 63,000 | 125 |
| 2015-07-01 | 122 | 125 | 122 | 125 | 56,000 | 125 |
| 2015-06-30 | 120 | 122 | 119 | 122 | 120,000 | 122 |
| 2015-06-29 | 121 | 123 | 117 | 120 | 331,000 | 120 |
| 2015-06-26 | 133 | 133 | 129 | 130 | 117,000 | 130 |
| 2015-06-25 | 135 | 136 | 133 | 133 | 148,000 | 133 |
| 2015-06-24 | 134 | 135 | 131 | 134 | 174,000 | 134 |
| 2015-06-23 | 136 | 140 | 132 | 133 | 730,000 | 133 |
| 2015-06-22 | 130 | 134 | 130 | 132 | 257,000 | 132 |
| 2015-06-19 | 127 | 130 | 127 | 130 | 110,000 | 130 |
| 2015-06-18 | 130 | 130 | 126 | 127 | 142,000 | 127 |
| 2015-06-17 | 128 | 134 | 128 | 130 | 532,000 | 130 |
| 2015-06-16 | 126 | 128 | 125 | 128 | 57,000 | 128 |
| 2015-06-15 | 126 | 127 | 125 | 126 | 56,000 | 126 |
| 2015-06-12 | 127 | 127 | 125 | 126 | 44,000 | 126 |
| 2015-06-11 | 124 | 126 | 123 | 125 | 43,000 | 125 |
| 2015-06-10 | 123 | 125 | 123 | 124 | 86,000 | 124 |
| 2015-06-09 | 126 | 126 | 123 | 123 | 132,000 | 123 |
| 2015-06-08 | 126 | 128 | 125 | 126 | 54,000 | 126 |
| 2015-06-05 | 128 | 128 | 126 | 126 | 99,000 | 126 |
| 2015-06-04 | 130 | 131 | 128 | 129 | 188,000 | 129 |
| 2015-06-03 | 128 | 130 | 127 | 129 | 147,000 | 129 |
| 2015-06-02 | 129 | 129 | 128 | 129 | 89,000 | 129 |
| 2015-06-01 | 129 | 132 | 126 | 129 | 248,000 | 129 |
| 2015-05-29 | 128 | 129 | 126 | 126 | 148,000 | 126 |
| 2015-05-28 | 128 | 129 | 125 | 129 | 363,000 | 129 |
| 2015-05-27 | 139 | 141 | 126 | 126 | 1,236,000 | 126 |
| 2015-05-26 | 127 | 151 | 122 | 134 | 7,532,000 | 134 |
| 2015-05-25 | 122 | 127 | 120 | 123 | 322,000 | 123 |
| 2015-05-22 | 116 | 122 | 116 | 121 | 107,000 | 121 |
| 2015-05-21 | 120 | 120 | 117 | 117 | 37,000 | 117 |
| 2015-05-20 | 119 | 119 | 118 | 119 | 49,000 | 119 |
| 2015-05-19 | 116 | 119 | 116 | 118 | 61,000 | 118 |
| 2015-05-18 | 115 | 116 | 114 | 115 | 44,000 | 115 |
| 2015-05-15 | 118 | 118 | 115 | 116 | 58,000 | 116 |
| 2015-05-14 | 117 | 118 | 116 | 118 | 30,000 | 118 |
| 2015-05-13 | 120 | 120 | 116 | 117 | 188,000 | 117 |
| 2015-05-12 | 114 | 128 | 114 | 118 | 933,000 | 118 |
| 2015-05-11 | 113 | 114 | 113 | 114 | 10,000 | 114 |
| 2015-05-08 | 112 | 114 | 112 | 114 | 24,000 | 114 |
| 2015-05-07 | 112 | 113 | 111 | 112 | 46,000 | 112 |
| 2015-05-01 | 114 | 114 | 111 | 112 | 44,000 | 112 |
| 2015-04-30 | 114 | 114 | 113 | 114 | 52,000 | 114 |
| 2015-04-28 | 118 | 118 | 114 | 115 | 116,000 | 115 |
| 2015-04-27 | 119 | 119 | 117 | 118 | 46,000 | 118 |
| 2015-04-24 | 119 | 120 | 117 | 119 | 99,000 | 119 |
| 2015-04-23 | 121 | 121 | 118 | 118 | 158,000 | 118 |
| 2015-04-22 | 120 | 124 | 119 | 120 | 164,000 | 120 |
| 2015-04-21 | 118 | 122 | 116 | 120 | 243,000 | 120 |
| 2015-04-20 | 116 | 119 | 116 | 119 | 38,000 | 119 |
| 2015-04-17 | 118 | 118 | 116 | 118 | 112,000 | 118 |
| 2015-04-16 | 119 | 121 | 118 | 118 | 165,000 | 118 |
| 2015-04-15 | 117 | 127 | 116 | 118 | 963,000 | 118 |
| 2015-04-14 | 118 | 118 | 116 | 117 | 119,000 | 117 |
| 2015-04-13 | 117 | 118 | 116 | 118 | 50,000 | 118 |
| 2015-04-10 | 117 | 118 | 116 | 117 | 123,000 | 117 |
| 2015-04-09 | 120 | 120 | 117 | 118 | 148,000 | 118 |
| 2015-04-08 | 122 | 122 | 117 | 120 | 321,000 | 120 |
| 2015-04-07 | 118 | 135 | 118 | 120 | 2,328,000 | 120 |
| 2015-04-06 | 118 | 118 | 115 | 118 | 145,000 | 118 |
| 2015-04-03 | 113 | 118 | 113 | 117 | 260,000 | 117 |
| 2015-04-02 | 110 | 116 | 110 | 113 | 220,000 | 113 |
| 2015-04-01 | 110 | 110 | 109 | 110 | 32,000 | 110 |
| 2015-03-31 | 109 | 109 | 107 | 109 | 67,000 | 109 |
| 2015-03-30 | 109 | 110 | 108 | 110 | 61,000 | 110 |
| 2015-03-27 | 112 | 112 | 109 | 109 | 98,000 | 109 |
| 2015-03-26 | 114 | 120 | 112 | 112 | 570,000 | 112 |
| 2015-03-25 | 114 | 115 | 113 | 114 | 149,000 | 114 |
| 2015-03-24 | 114 | 114 | 113 | 113 | 91,000 | 113 |
| 2015-03-23 | 113 | 118 | 112 | 114 | 228,000 | 114 |
| 2015-03-20 | 115 | 115 | 112 | 113 | 126,000 | 113 |
| 2015-03-19 | 116 | 116 | 114 | 115 | 69,000 | 115 |
| 2015-03-18 | 118 | 118 | 114 | 115 | 84,000 | 115 |
| 2015-03-17 | 115 | 121 | 112 | 117 | 339,000 | 117 |
| 2015-03-16 | 117 | 118 | 111 | 114 | 293,000 | 114 |
| 2015-03-13 | 119 | 120 | 117 | 118 | 396,000 | 118 |
| 2015-03-12 | 120 | 131 | 118 | 119 | 1,174,000 | 119 |
| 2015-03-11 | 119 | 122 | 115 | 117 | 1,129,000 | 117 |
| 2015-03-10 | 114 | 150 | 114 | 124 | 10,953,000 | 124 |
| 2015-03-09 | 113 | 113 | 111 | 113 | 64,000 | 113 |
| 2015-03-06 | 119 | 120 | 111 | 113 | 387,000 | 113 |
| 2015-03-05 | 118 | 121 | 117 | 118 | 151,000 | 118 |
| 2015-03-04 | 116 | 123 | 114 | 117 | 477,000 | 117 |
| 2015-03-03 | 119 | 124 | 117 | 119 | 186,000 | 119 |
| 2015-03-02 | 120 | 120 | 117 | 119 | 64,000 | 119 |
| 2015-02-27 | 124 | 125 | 117 | 119 | 353,000 | 119 |
| 2015-02-26 | 123 | 124 | 120 | 124 | 321,000 | 124 |
| 2015-02-25 | 125 | 126 | 122 | 122 | 351,000 | 122 |
| 2015-02-24 | 130 | 130 | 120 | 127 | 506,000 | 127 |
| 2015-02-23 | 148 | 164 | 126 | 129 | 2,583,000 | 129 |
| 2015-02-20 | 107 | 156 | 107 | 156 | 4,485,000 | 156 |
| 2015-02-19 | 106 | 106 | 105 | 106 | 15,000 | 106 |
| 2015-02-18 | 106 | 106 | 105 | 105 | 3,000 | 105 |
| 2015-02-17 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2015-02-16 | 102 | 104 | 102 | 104 | 2,000 | 104 |
| 2015-02-13 | 104 | 104 | 102 | 103 | 5,000 | 103 |
| 2015-02-12 | 104 | 104 | 103 | 104 | 13,000 | 104 |
| 2015-02-10 | 104 | 104 | 103 | 103 | 3,000 | 103 |
| 2015-02-09 | 103 | 105 | 102 | 104 | 43,000 | 104 |
| 2015-02-06 | 101 | 103 | 101 | 103 | 12,000 | 103 |
| 2015-02-05 | 103 | 104 | 102 | 102 | 30,000 | 102 |
| 2015-02-04 | 105 | 105 | 102 | 105 | 31,000 | 105 |
| 2015-02-03 | 106 | 107 | 104 | 104 | 20,000 | 104 |
| 2015-02-02 | 108 | 108 | 106 | 106 | 34,000 | 106 |
| 2015-01-30 | 107 | 108 | 106 | 108 | 37,000 | 108 |
| 2015-01-29 | 106 | 107 | 105 | 107 | 27,000 | 107 |
| 2015-01-28 | 108 | 109 | 107 | 107 | 43,000 | 107 |
| 2015-01-27 | 109 | 110 | 108 | 110 | 92,000 | 110 |
| 2015-01-26 | 104 | 111 | 103 | 108 | 232,000 | 108 |
| 2015-01-23 | 101 | 103 | 101 | 103 | 48,000 | 103 |
| 2015-01-22 | 101 | 103 | 101 | 101 | 53,000 | 101 |
| 2015-01-21 | 99 | 100 | 98 | 100 | 34,000 | 100 |
| 2015-01-20 | 98 | 99 | 98 | 99 | 28,000 | 99 |
| 2015-01-19 | 97 | 98 | 97 | 98 | 18,000 | 98 |
| 2015-01-16 | 97 | 97 | 97 | 97 | 21,000 | 97 |
| 2015-01-15 | 97 | 98 | 97 | 97 | 9,000 | 97 |
| 2015-01-14 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2015-01-13 | 99 | 99 | 98 | 98 | 3,000 | 98 |
| 2015-01-09 | 98 | 99 | 97 | 99 | 15,000 | 99 |
| 2015-01-08 | 98 | 98 | 97 | 98 | 8,000 | 98 |
| 2015-01-07 | 97 | 97 | 96 | 97 | 7,000 | 97 |
| 2015-01-06 | 96 | 97 | 96 | 97 | 7,000 | 97 |
| 2015-01-05 | 98 | 98 | 96 | 97 | 18,000 | 97 |
分割・併合履歴 ： なし