5952 アマテイ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	145	147	145	145	187,800	145
2017-12-28	148	148	145	146	422,400	146
2017-12-27	145	169	143	145	6,313,900	145
2017-12-26	142	144	139	141	196,100	141
2017-12-25	144	146	142	142	121,000	142
2017-12-22	145	146	143	143	118,500	143
2017-12-21	142	146	142	145	134,900	145
2017-12-20	144	146	141	143	254,200	143
2017-12-19	146	148	143	144	196,300	144
2017-12-18	148	148	144	145	166,700	145
2017-12-15	149	149	146	146	220,400	146
2017-12-14	150	150	147	150	181,800	150
2017-12-13	152	153	148	149	360,300	149
2017-12-12	155	157	151	153	556,600	153
2017-12-11	151	169	151	155	2,835,900	155
2017-12-08	151	152	145	146	810,200	146
2017-12-07	145	149	144	145	381,600	145
2017-12-06	148	148	142	143	471,700	143
2017-12-05	155	155	147	148	561,900	148
2017-12-04	165	166	155	155	1,019,600	155
2017-12-01	166	166	154	155	777,000	155
2017-11-30	161	180	161	168	3,456,300	168
2017-11-29	154	180	150	156	5,286,900	156
2017-11-28	169	190	154	154	13,798,900	154
2017-11-27	136	152	134	152	1,484,400	152
2017-11-24	132	136	132	134	78,200	134
2017-11-22	135	136	133	134	43,400	134
2017-11-21	133	134	133	133	39,100	133
2017-11-20	131	133	131	133	10,600	133
2017-11-17	132	133	131	133	19,600	133
2017-11-16	130	131	129	131	32,100	131
2017-11-15	133	133	130	130	66,200	130
2017-11-13	135	135	132	133	131,800	133
2017-11-10	134	134	132	133	127,000	133
2017-11-09	138	139	132	136	273,300	136
2017-11-08	135	137	134	137	162,200	137
2017-11-07	132	134	132	134	58,800	134
2017-11-06	130	133	130	131	153,700	131
2017-11-02	133	133	129	129	252,500	129
2017-11-01	137	145	133	135	850,600	135
2017-10-31	136	140	136	138	57,200	138
2017-10-30	136	139	134	138	112,400	138
2017-10-27	138	138	136	136	32,600	136
2017-10-26	136	137	134	137	66,800	137
2017-10-25	136	138	136	136	84,300	136
2017-10-24	133	140	133	135	318,000	135
2017-10-23	136	136	132	134	199,200	134
2017-10-20	137	140	135	136	203,000	136
2017-10-19	134	139	132	137	323,500	137
2017-10-18	134	134	132	132	117,900	132
2017-10-17	134	135	133	134	182,900	134
2017-10-16	135	135	133	133	116,800	133
2017-10-13	133	135	131	133	194,200	133
2017-10-12	132	135	131	134	146,800	134
2017-10-11	131	133	129	132	297,600	132
2017-10-10	136	137	134	134	169,100	134
2017-10-06	139	139	137	138	79,800	138
2017-10-05	140	140	137	138	202,200	138
2017-10-04	134	142	134	140	797,000	140
2017-10-03	130	135	129	134	251,300	134
2017-10-02	132	132	127	130	160,700	130
2017-09-29	136	137	130	132	544,200	132
2017-09-28	129	131	128	129	94,500	129
2017-09-27	127	130	126	130	207,900	130
2017-09-26	125	126	124	126	74,300	126
2017-09-25	123	125	123	125	23,000	125
2017-09-22	124	125	123	123	19,900	123
2017-09-21	125	125	123	125	28,600	125
2017-09-20	125	125	123	124	24,900	124
2017-09-19	124	126	122	125	53,200	125
2017-09-15	122	124	122	124	11,800	124
2017-09-14	123	125	121	123	44,200	123
2017-09-13	123	124	122	122	14,400	122
2017-09-12	122	124	122	124	25,700	124
2017-09-11	120	122	119	122	53,300	122
2017-09-08	120	120	117	117	25,800	117
2017-09-07	120	120	118	119	31,700	119
2017-09-06	119	120	116	120	67,900	120
2017-09-05	125	125	120	120	63,500	120
2017-09-04	128	128	123	124	91,800	124
2017-09-01	128	130	127	129	74,900	129
2017-08-31	127	129	125	128	79,700	128
2017-08-30	127	127	125	125	16,100	125
2017-08-29	126	126	123	126	25,300	126
2017-08-28	125	127	124	126	44,400	126
2017-08-25	125	125	124	125	82,100	125
2017-08-24	121	125	121	124	85,400	124
2017-08-23	121	122	121	121	11,100	121
2017-08-22	121	121	119	121	41,300	121
2017-08-21	122	122	119	120	78,600	120
2017-08-18	121	122	120	122	29,700	122
2017-08-17	121	123	121	123	16,400	123
2017-08-16	120	123	120	123	52,700	123
2017-08-15	120	122	120	120	19,800	120
2017-08-14	120	121	119	119	65,400	119
2017-08-10	124	124	121	121	72,600	121
2017-08-09	123	124	121	124	154,600	124
2017-08-08	130	130	123	124	329,800	124
2017-08-07	126	130	123	130	170,500	130
2017-08-04	128	128	125	125	98,400	125
2017-08-03	127	141	124	128	1,766,800	128
2017-08-02	121	127	121	126	64,200	126
2017-08-01	126	127	121	121	106,100	121
2017-07-31	127	127	124	126	61,500	126
2017-07-28	130	130	125	125	161,000	125
2017-07-27	133	134	129	130	139,400	130
2017-07-26	134	135	133	133	64,400	133
2017-07-25	134	135	133	135	43,100	135
2017-07-24	135	136	133	134	79,200	134
2017-07-21	134	138	134	136	157,900	136
2017-07-20	136	137	132	134	210,900	134
2017-07-19	139	140	136	136	163,300	136
2017-07-18	136	143	136	137	312,600	137
2017-07-14	136	144	134	138	862,700	138
2017-07-13	134	135	133	134	110,200	134
2017-07-12	136	137	132	133	195,000	133
2017-07-11	138	140	134	137	392,400	137
2017-07-10	129	137	128	135	721,400	135
2017-07-07	128	129	126	127	65,800	127
2017-07-06	132	132	127	129	147,700	129
2017-07-05	130	132	125	131	468,000	131
2017-07-04	134	137	130	133	559,400	133
2017-07-03	128	153	128	139	7,706,200	139
2017-06-30	122	125	121	123	251,200	123
2017-06-29	119	125	119	125	563,900	125
2017-06-28	118	120	118	120	81,800	120
2017-06-27	117	119	117	118	41,900	118
2017-06-26	116	117	115	117	36,500	117
2017-06-23	118	118	114	116	65,100	116
2017-06-22	119	120	118	118	40,800	118
2017-06-21	121	121	117	119	93,800	119
2017-06-20	120	121	119	120	53,200	120
2017-06-19	118	121	118	120	120,200	120
2017-06-16	119	120	118	119	22,800	119
2017-06-15	118	120	117	119	53,900	119
2017-06-14	119	122	118	118	171,300	118
2017-06-13	118	118	116	117	27,700	117
2017-06-12	118	118	117	118	34,600	118
2017-06-09	116	119	116	118	77,900	118
2017-06-08	116	119	115	117	70,700	117
2017-06-07	116	117	115	116	35,900	116
2017-06-06	118	118	116	116	67,300	116
2017-06-05	116	119	114	119	75,600	119
2017-06-02	113	119	113	117	183,500	117
2017-06-01	113	113	112	113	33,600	113
2017-05-31	112	114	111	113	90,500	113
2017-05-30	112	112	111	111	17,100	111
2017-05-29	111	112	110	111	16,700	111
2017-05-26	113	113	109	111	61,800	111
2017-05-25	112	113	111	112	49,000	112
2017-05-24	112	113	111	112	45,300	112
2017-05-23	112	113	111	112	48,100	112
2017-05-22	112	113	111	113	10,100	113
2017-05-19	110	112	110	112	17,100	112
2017-05-18	109	113	109	111	30,100	111
2017-05-17	113	113	112	112	16,200	112
2017-05-16	115	115	113	114	8,200	114
2017-05-15	116	116	113	113	23,800	113
2017-05-12	112	115	111	113	61,900	113
2017-05-11	123	126	111	111	470,600	111
2017-05-10	121	122	119	120	46,300	120
2017-05-09	122	123	120	120	81,000	120
2017-05-08	116	123	116	123	272,900	123
2017-05-02	113	116	111	116	109,300	116
2017-05-01	111	112	111	111	27,000	111
2017-04-28	113	114	112	113	19,100	113
2017-04-27	113	114	112	114	51,900	114
2017-04-26	110	113	110	112	27,500	112
2017-04-25	110	111	109	110	15,100	110
2017-04-24	111	111	109	109	22,000	109
2017-04-21	111	111	109	109	17,900	109
2017-04-20	111	112	109	109	29,200	109
2017-04-19	110	111	110	111	27,300	111
2017-04-18	108	110	107	110	61,600	110
2017-04-17	106	108	102	107	96,900	107
2017-04-14	106	107	105	106	33,100	106
2017-04-13	102	107	102	106	90,600	106
2017-04-12	106	107	102	104	127,400	104
2017-04-11	107	109	106	106	55,300	106
2017-04-10	107	110	107	109	22,100	109
2017-04-07	108	108	104	107	97,200	107
2017-04-06	111	111	104	105	187,800	105
2017-04-05	112	114	102	108	294,900	108
2017-04-04	113	115	109	112	268,600	112
2017-04-03	120	121	116	118	88,500	118
2017-03-31	120	125	119	120	118,200	120
2017-03-30	119	122	119	120	34,000	120
2017-03-29	122	123	115	121	139,700	121
2017-03-28	124	126	121	124	44,200	124
2017-03-27	127	129	123	123	80,100	123
2017-03-24	127	129	125	129	69,400	129
2017-03-23	124	125	123	125	18,800	125
2017-03-22	124	126	123	124	77,700	124
2017-03-21	126	127	124	124	83,200	124
2017-03-17	130	130	127	127	95,500	127
2017-03-16	129	131	129	131	148,400	131
2017-03-15	132	132	129	129	63,200	129
2017-03-14	133	133	130	132	140,500	132
2017-03-13	133	134	132	132	65,800	132
2017-03-10	136	136	133	133	83,600	133
2017-03-09	139	139	133	136	226,100	136
2017-03-08	140	140	136	139	175,600	139
2017-03-07	136	141	134	140	578,400	140
2017-03-06	135	136	132	136	162,500	136
2017-03-03	137	137	134	135	63,200	135
2017-03-02	136	137	134	137	160,200	137
2017-03-01	134	136	133	136	83,000	136
2017-02-28	136	136	134	135	121,800	135
2017-02-27	135	137	134	137	300,100	137
2017-02-24	137	138	134	135	142,300	135
2017-02-23	138	139	136	138	152,800	138
2017-02-22	138	140	136	138	222,500	138
2017-02-21	136	140	136	139	283,300	139
2017-02-20	135	140	133	135	348,800	135
2017-02-17	134	137	132	135	256,800	135
2017-02-16	138	140	132	135	456,700	135
2017-02-15	143	143	136	137	622,500	137
2017-02-14	148	148	134	134	1,276,400	134
2017-02-13	143	161	141	143	4,222,300	143
2017-02-10	148	153	140	147	3,397,700	147
2017-02-09	142	169	139	153	20,456,400	153
2017-02-08	100	129	100	123	10,918,900	123
2017-02-07	100	100	99	99	20,700	99
2017-02-06	99	100	98	100	106,200	100
2017-02-03	100	100	99	100	44,200	100
2017-02-02	101	101	100	100	24,700	100
2017-02-01	100	101	100	101	5,500	101
2017-01-31	100	100	100	100	8,200	100
2017-01-30	100	101	100	101	18,700	101
2017-01-27	100	100	99	100	29,800	100
2017-01-26	100	101	100	101	176,600	101
2017-01-25	99	100	98	100	69,300	100
2017-01-24	97	99	97	98	29,300	98
2017-01-23	98	98	96	97	36,500	97
2017-01-20	97	98	97	98	34,500	98
2017-01-19	98	99	97	97	24,200	97
2017-01-18	97	98	96	98	12,300	98
2017-01-17	98	98	96	97	87,400	97
2017-01-16	100	100	98	98	145,400	98
2017-01-13	99	100	98	100	180,100	100
2017-01-12	100	101	99	99	85,300	99
2017-01-11	100	102	100	101	95,700	101
2017-01-10	101	102	100	100	54,100	100
2017-01-06	100	101	100	101	75,700	101
2017-01-05	101	102	101	101	62,100	101
2017-01-04	100	101	100	101	32,500	101

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31