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
2017-12-29145147145145187,800145
2017-12-28148148145146422,400146
2017-12-271451691431456,313,900145
2017-12-26142144139141196,100141
2017-12-25144146142142121,000142
2017-12-22145146143143118,500143
2017-12-21142146142145134,900145
2017-12-20144146141143254,200143
2017-12-19146148143144196,300144
2017-12-18148148144145166,700145
2017-12-15149149146146220,400146
2017-12-14150150147150181,800150
2017-12-13152153148149360,300149
2017-12-12155157151153556,600153
2017-12-111511691511552,835,900155
2017-12-08151152145146810,200146
2017-12-07145149144145381,600145
2017-12-06148148142143471,700143
2017-12-05155155147148561,900148
2017-12-041651661551551,019,600155
2017-12-01166166154155777,000155
2017-11-301611801611683,456,300168
2017-11-291541801501565,286,900156
2017-11-2816919015415413,798,900154
2017-11-271361521341521,484,400152
2017-11-2413213613213478,200134
2017-11-2213513613313443,400134
2017-11-2113313413313339,100133
2017-11-2013113313113310,600133
2017-11-1713213313113319,600133
2017-11-1613013112913132,100131
2017-11-1513313313013066,200130
2017-11-13135135132133131,800133
2017-11-10134134132133127,000133
2017-11-09138139132136273,300136
2017-11-08135137134137162,200137
2017-11-0713213413213458,800134
2017-11-06130133130131153,700131
2017-11-02133133129129252,500129
2017-11-01137145133135850,600135
2017-10-3113614013613857,200138
2017-10-30136139134138112,400138
2017-10-2713813813613632,600136
2017-10-2613613713413766,800137
2017-10-2513613813613684,300136
2017-10-24133140133135318,000135
2017-10-23136136132134199,200134
2017-10-20137140135136203,000136
2017-10-19134139132137323,500137
2017-10-18134134132132117,900132
2017-10-17134135133134182,900134
2017-10-16135135133133116,800133
2017-10-13133135131133194,200133
2017-10-12132135131134146,800134
2017-10-11131133129132297,600132
2017-10-10136137134134169,100134
2017-10-0613913913713879,800138
2017-10-05140140137138202,200138
2017-10-04134142134140797,000140
2017-10-03130135129134251,300134
2017-10-02132132127130160,700130
2017-09-29136137130132544,200132
2017-09-2812913112812994,500129
2017-09-27127130126130207,900130
2017-09-2612512612412674,300126
2017-09-2512312512312523,000125
2017-09-2212412512312319,900123
2017-09-2112512512312528,600125
2017-09-2012512512312424,900124
2017-09-1912412612212553,200125
2017-09-1512212412212411,800124
2017-09-1412312512112344,200123
2017-09-1312312412212214,400122
2017-09-1212212412212425,700124
2017-09-1112012211912253,300122
2017-09-0812012011711725,800117
2017-09-0712012011811931,700119
2017-09-0611912011612067,900120
2017-09-0512512512012063,500120
2017-09-0412812812312491,800124
2017-09-0112813012712974,900129
2017-08-3112712912512879,700128
2017-08-3012712712512516,100125
2017-08-2912612612312625,300126
2017-08-2812512712412644,400126
2017-08-2512512512412582,100125
2017-08-2412112512112485,400124
2017-08-2312112212112111,100121
2017-08-2212112111912141,300121
2017-08-2112212211912078,600120
2017-08-1812112212012229,700122
2017-08-1712112312112316,400123
2017-08-1612012312012352,700123
2017-08-1512012212012019,800120
2017-08-1412012111911965,400119
2017-08-1012412412112172,600121
2017-08-09123124121124154,600124
2017-08-08130130123124329,800124
2017-08-07126130123130170,500130
2017-08-0412812812512598,400125
2017-08-031271411241281,766,800128
2017-08-0212112712112664,200126
2017-08-01126127121121106,100121
2017-07-3112712712412661,500126
2017-07-28130130125125161,000125
2017-07-27133134129130139,400130
2017-07-2613413513313364,400133
2017-07-2513413513313543,100135
2017-07-2413513613313479,200134
2017-07-21134138134136157,900136
2017-07-20136137132134210,900134
2017-07-19139140136136163,300136
2017-07-18136143136137312,600137
2017-07-14136144134138862,700138
2017-07-13134135133134110,200134
2017-07-12136137132133195,000133
2017-07-11138140134137392,400137
2017-07-10129137128135721,400135
2017-07-0712812912612765,800127
2017-07-06132132127129147,700129
2017-07-05130132125131468,000131
2017-07-04134137130133559,400133
2017-07-031281531281397,706,200139
2017-06-30122125121123251,200123
2017-06-29119125119125563,900125
2017-06-2811812011812081,800120
2017-06-2711711911711841,900118
2017-06-2611611711511736,500117
2017-06-2311811811411665,100116
2017-06-2211912011811840,800118
2017-06-2112112111711993,800119
2017-06-2012012111912053,200120
2017-06-19118121118120120,200120
2017-06-1611912011811922,800119
2017-06-1511812011711953,900119
2017-06-14119122118118171,300118
2017-06-1311811811611727,700117
2017-06-1211811811711834,600118
2017-06-0911611911611877,900118
2017-06-0811611911511770,700117
2017-06-0711611711511635,900116
2017-06-0611811811611667,300116
2017-06-0511611911411975,600119
2017-06-02113119113117183,500117
2017-06-0111311311211333,600113
2017-05-3111211411111390,500113
2017-05-3011211211111117,100111
2017-05-2911111211011116,700111
2017-05-2611311310911161,800111
2017-05-2511211311111249,000112
2017-05-2411211311111245,300112
2017-05-2311211311111248,100112
2017-05-2211211311111310,100113
2017-05-1911011211011217,100112
2017-05-1810911310911130,100111
2017-05-1711311311211216,200112
2017-05-161151151131148,200114
2017-05-1511611611311323,800113
2017-05-1211211511111361,900113
2017-05-11123126111111470,600111
2017-05-1012112211912046,300120
2017-05-0912212312012081,000120
2017-05-08116123116123272,900123
2017-05-02113116111116109,300116
2017-05-0111111211111127,000111
2017-04-2811311411211319,100113
2017-04-2711311411211451,900114
2017-04-2611011311011227,500112
2017-04-2511011110911015,100110
2017-04-2411111110910922,000109
2017-04-2111111110910917,900109
2017-04-2011111210910929,200109
2017-04-1911011111011127,300111
2017-04-1810811010711061,600110
2017-04-1710610810210796,900107
2017-04-1410610710510633,100106
2017-04-1310210710210690,600106
2017-04-12106107102104127,400104
2017-04-1110710910610655,300106
2017-04-1010711010710922,100109
2017-04-0710810810410797,200107
2017-04-06111111104105187,800105
2017-04-05112114102108294,900108
2017-04-04113115109112268,600112
2017-04-0312012111611888,500118
2017-03-31120125119120118,200120
2017-03-3011912211912034,000120
2017-03-29122123115121139,700121
2017-03-2812412612112444,200124
2017-03-2712712912312380,100123
2017-03-2412712912512969,400129
2017-03-2312412512312518,800125
2017-03-2212412612312477,700124
2017-03-2112612712412483,200124
2017-03-1713013012712795,500127
2017-03-16129131129131148,400131
2017-03-1513213212912963,200129
2017-03-14133133130132140,500132
2017-03-1313313413213265,800132
2017-03-1013613613313383,600133
2017-03-09139139133136226,100136
2017-03-08140140136139175,600139
2017-03-07136141134140578,400140
2017-03-06135136132136162,500136
2017-03-0313713713413563,200135
2017-03-02136137134137160,200137
2017-03-0113413613313683,000136
2017-02-28136136134135121,800135
2017-02-27135137134137300,100137
2017-02-24137138134135142,300135
2017-02-23138139136138152,800138
2017-02-22138140136138222,500138
2017-02-21136140136139283,300139
2017-02-20135140133135348,800135
2017-02-17134137132135256,800135
2017-02-16138140132135456,700135
2017-02-15143143136137622,500137
2017-02-141481481341341,276,400134
2017-02-131431611411434,222,300143
2017-02-101481531401473,397,700147
2017-02-0914216913915320,456,400153
2017-02-0810012910012310,918,900123
2017-02-07100100999920,70099
2017-02-069910098100106,200100
2017-02-031001009910044,200100
2017-02-0210110110010024,700100
2017-02-011001011001015,500101
2017-01-311001001001008,200100
2017-01-3010010110010118,700101
2017-01-271001009910029,800100
2017-01-26100101100101176,600101
2017-01-25991009810069,300100
2017-01-249799979829,30098
2017-01-239898969736,50097
2017-01-209798979834,50098
2017-01-199899979724,20097
2017-01-189798969812,30098
2017-01-179898969787,40097
2017-01-161001009898145,40098
2017-01-139910098100180,100100
2017-01-12100101999985,30099
2017-01-1110010210010195,700101
2017-01-1010110210010054,100100
2017-01-0610010110010175,700101
2017-01-0510110210110162,100101
2017-01-0410010110010132,500101

分割・併合履歴 : なし