5952 アマテイ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	99	101	99	100	33,600	100
2016-12-29	100	101	99	99	71,200	99
2016-12-28	100	101	99	101	17,600	101
2016-12-27	100	101	99	100	81,500	100
2016-12-26	100	101	100	101	72,200	101
2016-12-22	103	103	100	100	177,700	100
2016-12-21	101	107	100	103	460,300	103
2016-12-20	100	100	99	100	55,500	100
2016-12-19	101	101	100	100	21,700	100
2016-12-16	100	101	100	101	55,100	101
2016-12-15	101	101	99	100	137,700	100
2016-12-14	102	102	101	101	31,500	101
2016-12-13	103	105	101	101	185,100	101
2016-12-12	103	105	102	105	112,200	105
2016-12-09	101	103	100	103	175,200	103
2016-12-08	103	103	100	101	172,800	101
2016-12-07	102	103	100	102	370,100	102
2016-12-06	101	107	100	104	647,900	104
2016-12-05	98	101	98	101	96,400	101
2016-12-02	97	100	97	98	264,900	98
2016-12-01	97	97	96	97	52,600	97
2016-11-30	96	97	96	96	65,500	96
2016-11-29	96	97	96	96	33,700	96
2016-11-28	96	97	94	96	74,500	96
2016-11-25	103	103	96	97	292,100	97
2016-11-24	98	105	96	101	934,600	101
2016-11-22	98	98	96	98	21,600	98
2016-11-21	96	98	95	97	77,700	97
2016-11-18	95	96	95	95	65,100	95
2016-11-17	94	95	94	95	45,700	95
2016-11-16	93	94	92	94	14,200	94
2016-11-15	93	93	93	93	50,900	93
2016-11-14	94	94	92	92	64,600	92
2016-11-11	93	98	92	92	579,000	92
2016-11-10	92	93	91	92	66,900	92
2016-11-09	92	92	87	88	132,000	88
2016-11-08	93	93	92	92	74,500	92
2016-11-07	93	94	93	93	39,000	93
2016-11-04	95	95	93	94	61,700	94
2016-11-02	94	98	92	95	476,600	95
2016-11-01	94	94	94	94	16,400	94
2016-10-31	94	94	93	93	48,100	93
2016-10-28	95	95	94	94	65,800	94
2016-10-27	95	96	95	95	62,500	95
2016-10-26	97	97	95	95	15,600	95
2016-10-25	96	97	94	96	51,800	96
2016-10-24	96	96	94	95	66,400	95
2016-10-21	96	97	95	96	178,100	96
2016-10-20	93	96	92	94	88,900	94
2016-10-19	91	94	91	93	152,000	93
2016-10-17	90	91	89	91	8,500	91
2016-10-13	91	91	89	90	10,600	90
2016-10-12	91	91	90	90	13,600	90
2016-10-11	91	91	90	90	14,900	90
2016-10-07	91	91	90	90	18,700	90
2016-10-06	91	92	90	90	6,300	90
2016-10-05	92	92	90	91	6,900	91
2016-10-04	92	92	90	91	42,100	91
2016-10-03	91	92	91	92	23,400	92
2016-09-30	92	93	91	92	32,700	92
2016-09-29	92	96	90	91	240,500	91
2016-09-28	90	90	90	90	3,400	90
2016-09-27	90	90	90	90	1,800	90
2016-09-26	90	91	90	90	8,900	90
2016-09-23	90	90	89	89	2,600	89
2016-09-21	91	91	88	90	40,100	90
2016-09-20	90	91	90	91	1,100	91
2016-09-16	91	91	90	91	5,200	91
2016-09-15	90	91	90	91	14,300	91
2016-09-14	92	92	91	92	4,600	92
2016-09-13	92	92	92	92	5,700	92
2016-09-12	92	92	91	92	6,500	92
2016-09-09	92	92	92	92	5,600	92
2016-09-08	92	93	92	92	4,300	92
2016-09-07	92	92	91	92	5,400	92
2016-09-06	91	92	91	92	15,100	92
2016-09-05	91	92	91	91	3,900	91
2016-09-02	92	92	91	91	5,900	91
2016-09-01	93	93	91	93	25,300	93
2016-08-31	90	92	90	92	34,200	92
2016-08-30	90	91	90	91	3,100	91
2016-08-29	91	92	90	90	21,000	90
2016-08-26	91	91	90	91	31,900	91
2016-08-25	92	92	90	91	17,500	91
2016-08-24	91	92	90	92	26,700	92
2016-08-23	91	91	90	91	18,600	91
2016-08-22	91	91	90	91	75,200	91
2016-08-19	92	94	92	92	58,900	92
2016-08-18	93	93	91	92	57,700	92
2016-08-17	91	93	91	93	16,300	93
2016-08-16	92	93	90	91	71,600	91
2016-08-15	92	93	92	92	28,800	92
2016-08-12	91	92	90	92	19,500	92
2016-08-10	91	91	90	91	55,200	91
2016-08-09	90	91	89	91	41,200	91
2016-08-08	89	90	89	90	57,000	90
2016-08-05	91	91	88	89	98,500	89
2016-08-04	91	91	89	91	135,600	91
2016-08-03	97	105	91	92	2,309,700	92
2016-08-02	92	93	91	92	12,600	92
2016-08-01	93	94	92	92	32,600	92
2016-07-29	91	96	90	92	210,500	92
2016-07-28	90	91	89	90	10,400	90
2016-07-27	90	90	88	90	33,000	90
2016-07-26	91	91	89	89	20,200	89
2016-07-25	90	91	90	91	15,500	91
2016-07-22	89	90	88	89	6,700	89
2016-07-21	89	90	88	90	14,400	90
2016-07-20	89	89	88	89	17,800	89
2016-07-19	91	91	88	89	29,800	89
2016-07-15	92	92	90	90	43,600	90
2016-07-14	90	94	90	93	99,900	93
2016-07-13	90	91	89	90	13,000	90
2016-07-12	89	89	88	89	26,000	89
2016-07-11	88	89	87	88	9,200	88
2016-07-08	88	88	86	87	13,700	87
2016-07-07	87	88	87	88	4,600	88
2016-07-06	88	88	87	88	4,700	88
2016-07-05	88	89	88	89	3,000	89
2016-07-04	88	89	88	89	5,900	89
2016-07-01	88	89	86	89	24,300	89
2016-06-30	87	88	87	87	8,000	87
2016-06-29	86	87	85	86	5,800	86
2016-06-28	83	86	81	85	39,100	85
2016-06-27	83	87	81	86	25,300	86
2016-06-24	90	90	79	83	184,100	83
2016-06-23	89	90	89	89	6,300	89
2016-06-22	91	92	89	90	22,500	90
2016-06-21	88	91	88	91	11,800	91
2016-06-20	89	91	89	91	12,700	91
2016-06-17	87	88	87	88	25,600	88
2016-06-16	88	88	86	87	96,700	87
2016-06-15	87	89	87	87	14,500	87
2016-06-14	89	90	87	87	74,000	87
2016-06-13	90	91	88	88	134,900	88
2016-06-10	91	92	90	91	19,200	91
2016-06-09	92	92	91	91	43,300	91
2016-06-08	91	92	90	92	27,600	92
2016-06-07	91	92	90	91	60,300	91
2016-06-06	90	91	90	90	58,200	90
2016-06-03	93	93	91	91	58,100	91
2016-06-02	92	93	91	93	63,300	93
2016-06-01	92	92	91	92	117,400	92
2016-05-31	92	93	91	92	56,700	92
2016-05-30	92	93	91	92	45,800	92
2016-05-27	93	93	92	92	20,200	92
2016-05-26	93	93	92	92	45,000	92
2016-05-25	94	94	92	92	71,700	92
2016-05-24	96	96	93	93	91,500	93
2016-05-23	95	96	94	95	4,600	95
2016-05-20	94	95	94	95	22,800	95
2016-05-19	94	96	94	96	33,700	96
2016-05-18	94	96	93	94	102,200	94
2016-05-17	95	96	94	94	58,400	94
2016-05-16	95	96	93	93	114,800	93
2016-05-13	97	98	94	94	360,200	94
2016-05-12	101	119	97	99	2,306,500	99
2016-05-11	100	100	100	100	21,100	100
2016-05-10	101	101	99	100	14,700	100
2016-05-09	99	101	99	100	31,200	100
2016-05-06	99	100	99	99	29,800	99
2016-05-02	97	100	97	99	71,300	99
2016-04-28	99	101	98	100	98,900	100
2016-04-27	99	100	98	99	14,200	99
2016-04-26	100	101	97	98	118,900	98
2016-04-25	99	101	99	101	64,700	101
2016-04-22	97	99	97	99	68,200	99
2016-04-21	98	99	97	99	71,600	99
2016-04-20	99	100	96	97	121,500	97
2016-04-19	102	102	97	97	369,700	97
2016-04-18	99	106	97	100	736,700	100
2016-04-15	98	100	98	100	10,000	100
2016-04-14	100	100	98	99	21,600	99
2016-04-13	101	101	98	98	57,400	98
2016-04-12	99	101	97	100	66,800	100
2016-04-11	95	101	95	99	186,800	99
2016-04-08	91	96	90	96	62,300	96
2016-04-07	90	92	90	92	14,000	92
2016-04-06	90	92	90	90	75,300	90
2016-04-05	93	93	91	91	32,700	91
2016-04-04	93	94	92	94	40,000	94
2016-04-01	98	98	95	95	69,900	95
2016-03-31	98	99	98	98	19,800	98
2016-03-30	99	99	97	98	21,600	98
2016-03-29	99	99	98	99	199,700	99
2016-03-28	100	100	98	100	76,100	100
2016-03-25	99	100	98	100	51,600	100
2016-03-24	98	100	98	98	28,500	98
2016-03-23	101	101	98	99	105,200	99
2016-03-22	97	101	97	100	130,700	100
2016-03-18	97	98	96	97	52,900	97
2016-03-17	101	102	96	97	251,800	97
2016-03-16	96	102	95	101	370,500	101
2016-03-15	95	96	95	96	32,400	96
2016-03-14	96	96	94	96	132,900	96
2016-03-11	95	96	94	95	42,900	95
2016-03-10	94	96	93	96	41,900	96
2016-03-09	93	94	92	94	40,700	94
2016-03-08	95	96	92	94	147,100	94
2016-03-07	94	95	92	95	100,900	95
2016-03-04	93	93	91	93	105,500	93
2016-03-03	91	93	91	93	66,300	93
2016-03-02	91	92	90	92	188,000	92
2016-03-01	90	91	89	90	60,600	90
2016-02-29	91	92	89	90	203,500	90
2016-02-26	91	92	90	91	33,800	91
2016-02-25	89	91	88	90	229,600	90
2016-02-24	90	91	88	89	350,900	89
2016-02-23	96	96	90	90	428,700	90
2016-02-22	92	95	92	95	117,500	95
2016-02-19	91	93	90	91	83,700	91
2016-02-18	91	95	90	92	195,800	92
2016-02-17	92	93	89	89	134,800	89
2016-02-16	90	93	89	92	169,600	92
2016-02-15	90	92	87	91	445,200	91
2016-02-12	98	102	85	86	1,211,400	86
2016-02-10	99	122	92	108	5,035,600	108
2016-02-09	90	96	89	94	142,900	94
2016-02-08	91	96	90	93	57,100	93
2016-02-05	95	96	90	92	81,400	92
2016-02-04	93	101	93	97	145,200	97
2016-02-03	94	97	91	94	62,400	94
2016-02-02	99	99	96	97	4,100	97
2016-02-01	98	98	95	98	69,400	98
2016-01-29	93	95	90	95	108,400	95
2016-01-28	91	93	91	93	3,100	93
2016-01-27	93	93	90	91	115,000	91
2016-01-26	94	94	90	91	56,000	91
2016-01-25	92	96	92	94	74,600	94
2016-01-22	95	95	93	94	20,600	94
2016-01-21	92	95	89	90	122,800	90
2016-01-20	98	98	95	95	46,900	95
2016-01-19	100	101	97	100	39,100	100
2016-01-18	96	98	89	97	66,900	97
2016-01-15	102	105	100	100	27,800	100
2016-01-14	102	102	99	100	30,600	100
2016-01-13	105	107	104	104	19,400	104
2016-01-12	105	105	102	105	38,000	105
2016-01-08	104	107	104	105	24,200	105
2016-01-07	108	109	107	107	21,300	107
2016-01-06	110	111	108	108	29,100	108
2016-01-05	110	112	109	110	11,600	110
2016-01-04	112	112	110	110	38,900	110

分割・併合履歴：なし