5952 アマテイ(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 87 | 88 | 86 | 87 | 16,800 | 87 |
2018-12-27 | 85 | 88 | 84 | 88 | 47,300 | 88 |
2018-12-26 | 83 | 84 | 80 | 81 | 131,600 | 81 |
2018-12-25 | 84 | 84 | 79 | 80 | 119,400 | 80 |
2018-12-21 | 90 | 92 | 84 | 89 | 599,300 | 89 |
2018-12-20 | 96 | 96 | 93 | 93 | 34,600 | 93 |
2018-12-19 | 97 | 98 | 96 | 97 | 19,200 | 97 |
2018-12-18 | 98 | 99 | 97 | 98 | 22,900 | 98 |
2018-12-17 | 101 | 101 | 100 | 100 | 27,700 | 100 |
2018-12-14 | 99 | 102 | 98 | 102 | 72,700 | 102 |
2018-12-13 | 103 | 103 | 98 | 100 | 117,600 | 100 |
2018-12-12 | 107 | 108 | 99 | 102 | 188,900 | 102 |
2018-12-11 | 108 | 108 | 106 | 106 | 31,000 | 106 |
2018-12-10 | 107 | 108 | 106 | 107 | 33,700 | 107 |
2018-12-07 | 109 | 110 | 108 | 108 | 11,100 | 108 |
2018-12-06 | 115 | 115 | 108 | 108 | 126,000 | 108 |
2018-12-05 | 116 | 116 | 115 | 116 | 6,100 | 116 |
2018-12-04 | 117 | 118 | 115 | 118 | 25,400 | 118 |
2018-12-03 | 118 | 118 | 116 | 116 | 12,100 | 116 |
2018-11-30 | 116 | 118 | 116 | 118 | 6,500 | 118 |
2018-11-29 | 115 | 117 | 115 | 116 | 3,000 | 116 |
2018-11-28 | 117 | 118 | 115 | 115 | 39,500 | 115 |
2018-11-27 | 114 | 117 | 113 | 117 | 25,100 | 117 |
2018-11-26 | 109 | 114 | 107 | 114 | 62,700 | 114 |
2018-11-22 | 109 | 110 | 108 | 109 | 11,000 | 109 |
2018-11-21 | 108 | 110 | 108 | 109 | 5,600 | 109 |
2018-11-20 | 111 | 111 | 108 | 111 | 60,100 | 111 |
2018-11-19 | 111 | 111 | 110 | 111 | 5,000 | 111 |
2018-11-16 | 111 | 113 | 107 | 110 | 110,100 | 110 |
2018-11-15 | 112 | 113 | 111 | 112 | 25,700 | 112 |
2018-11-14 | 113 | 114 | 112 | 113 | 4,000 | 113 |
2018-11-13 | 113 | 115 | 113 | 114 | 19,900 | 114 |
2018-11-12 | 114 | 114 | 113 | 114 | 3,800 | 114 |
2018-11-09 | 115 | 116 | 113 | 114 | 45,100 | 114 |
2018-11-08 | 118 | 118 | 115 | 116 | 44,500 | 116 |
2018-11-07 | 116 | 118 | 116 | 116 | 14,400 | 116 |
2018-11-06 | 119 | 119 | 115 | 118 | 19,400 | 118 |
2018-11-05 | 117 | 118 | 117 | 118 | 2,500 | 118 |
2018-11-02 | 118 | 118 | 116 | 116 | 20,900 | 116 |
2018-11-01 | 118 | 119 | 114 | 115 | 28,100 | 115 |
2018-10-31 | 118 | 119 | 116 | 118 | 16,200 | 118 |
2018-10-30 | 115 | 118 | 111 | 118 | 98,600 | 118 |
2018-10-29 | 117 | 121 | 117 | 117 | 14,200 | 117 |
2018-10-26 | 122 | 123 | 118 | 119 | 35,300 | 119 |
2018-10-25 | 124 | 124 | 121 | 122 | 57,500 | 122 |
2018-10-24 | 126 | 126 | 125 | 126 | 4,600 | 126 |
2018-10-23 | 127 | 127 | 126 | 126 | 3,500 | 126 |
2018-10-22 | 126 | 127 | 126 | 127 | 3,800 | 127 |
2018-10-19 | 125 | 127 | 125 | 126 | 2,100 | 126 |
2018-10-18 | 126 | 127 | 125 | 126 | 12,600 | 126 |
2018-10-17 | 126 | 127 | 124 | 125 | 41,700 | 125 |
2018-10-16 | 124 | 125 | 123 | 125 | 7,800 | 125 |
2018-10-15 | 125 | 125 | 123 | 124 | 18,700 | 124 |
2018-10-12 | 122 | 124 | 122 | 123 | 8,600 | 123 |
2018-10-11 | 124 | 126 | 121 | 121 | 46,300 | 121 |
2018-10-10 | 126 | 128 | 126 | 127 | 19,400 | 127 |
2018-10-09 | 125 | 128 | 125 | 125 | 15,800 | 125 |
2018-10-05 | 126 | 127 | 125 | 126 | 41,000 | 126 |
2018-10-04 | 130 | 130 | 127 | 127 | 32,000 | 127 |
2018-10-03 | 130 | 132 | 129 | 129 | 52,500 | 129 |
2018-10-02 | 132 | 134 | 130 | 130 | 45,400 | 130 |
2018-10-01 | 132 | 133 | 131 | 132 | 20,400 | 132 |
2018-09-28 | 132 | 132 | 131 | 131 | 23,600 | 131 |
2018-09-27 | 133 | 136 | 130 | 132 | 113,100 | 132 |
2018-09-26 | 131 | 132 | 130 | 132 | 27,900 | 132 |
2018-09-25 | 131 | 132 | 130 | 130 | 15,800 | 130 |
2018-09-21 | 131 | 131 | 128 | 131 | 180,500 | 131 |
2018-09-20 | 128 | 131 | 128 | 131 | 18,600 | 131 |
2018-09-19 | 129 | 131 | 128 | 130 | 32,000 | 130 |
2018-09-18 | 130 | 130 | 128 | 128 | 16,100 | 128 |
2018-09-14 | 130 | 130 | 130 | 130 | 6,200 | 130 |
2018-09-13 | 129 | 130 | 128 | 130 | 24,700 | 130 |
2018-09-12 | 130 | 131 | 129 | 131 | 7,300 | 131 |
2018-09-11 | 130 | 131 | 129 | 131 | 8,500 | 131 |
2018-09-10 | 129 | 130 | 128 | 130 | 10,000 | 130 |
2018-09-07 | 128 | 129 | 126 | 129 | 14,600 | 129 |
2018-09-06 | 128 | 129 | 127 | 128 | 9,600 | 128 |
2018-09-05 | 129 | 130 | 127 | 130 | 8,800 | 130 |
2018-09-04 | 127 | 129 | 127 | 129 | 5,700 | 129 |
2018-09-03 | 127 | 129 | 127 | 129 | 15,900 | 129 |
2018-08-31 | 130 | 130 | 126 | 127 | 32,300 | 127 |
2018-08-30 | 130 | 131 | 130 | 131 | 9,600 | 131 |
2018-08-29 | 130 | 131 | 128 | 129 | 44,200 | 129 |
2018-08-28 | 132 | 134 | 132 | 132 | 16,800 | 132 |
2018-08-27 | 133 | 135 | 133 | 134 | 23,600 | 134 |
2018-08-24 | 128 | 133 | 128 | 133 | 20,300 | 133 |
2018-08-23 | 127 | 131 | 127 | 131 | 24,200 | 131 |
2018-08-22 | 124 | 128 | 124 | 128 | 16,900 | 128 |
2018-08-21 | 124 | 126 | 123 | 124 | 13,700 | 124 |
2018-08-20 | 125 | 126 | 124 | 125 | 23,200 | 125 |
2018-08-17 | 123 | 126 | 122 | 125 | 20,600 | 125 |
2018-08-16 | 122 | 123 | 121 | 122 | 19,700 | 122 |
2018-08-15 | 125 | 125 | 121 | 123 | 29,700 | 123 |
2018-08-14 | 123 | 125 | 122 | 125 | 15,600 | 125 |
2018-08-13 | 125 | 125 | 123 | 124 | 31,900 | 124 |
2018-08-10 | 127 | 127 | 125 | 125 | 10,200 | 125 |
2018-08-09 | 126 | 127 | 124 | 126 | 18,300 | 126 |
2018-08-08 | 130 | 132 | 124 | 127 | 94,200 | 127 |
2018-08-07 | 128 | 129 | 127 | 129 | 28,400 | 129 |
2018-08-06 | 129 | 130 | 129 | 129 | 15,300 | 129 |
2018-08-03 | 131 | 132 | 129 | 130 | 45,200 | 130 |
2018-08-02 | 132 | 133 | 130 | 130 | 49,600 | 130 |
2018-08-01 | 133 | 133 | 131 | 133 | 18,100 | 133 |
2018-07-31 | 132 | 133 | 131 | 131 | 19,500 | 131 |
2018-07-30 | 133 | 135 | 133 | 134 | 13,600 | 134 |
2018-07-27 | 133 | 135 | 133 | 134 | 13,600 | 134 |
2018-07-26 | 132 | 134 | 132 | 133 | 24,300 | 133 |
2018-07-25 | 130 | 134 | 130 | 134 | 88,900 | 134 |
2018-07-24 | 128 | 130 | 128 | 129 | 30,300 | 129 |
2018-07-23 | 129 | 130 | 128 | 128 | 23,400 | 128 |
2018-07-20 | 130 | 131 | 129 | 129 | 19,500 | 129 |
2018-07-19 | 131 | 131 | 130 | 131 | 10,000 | 131 |
2018-07-18 | 130 | 131 | 129 | 131 | 12,700 | 131 |
2018-07-17 | 131 | 131 | 127 | 129 | 23,600 | 129 |
2018-07-13 | 129 | 131 | 129 | 131 | 20,200 | 131 |
2018-07-12 | 127 | 129 | 126 | 128 | 26,300 | 128 |
2018-07-11 | 130 | 130 | 128 | 129 | 36,800 | 129 |
2018-07-10 | 129 | 132 | 129 | 130 | 64,000 | 130 |
2018-07-09 | 127 | 130 | 127 | 129 | 25,100 | 129 |
2018-07-06 | 125 | 128 | 121 | 127 | 131,300 | 127 |
2018-07-05 | 131 | 131 | 126 | 126 | 79,000 | 126 |
2018-07-04 | 130 | 132 | 129 | 130 | 17,200 | 130 |
2018-07-03 | 136 | 136 | 130 | 130 | 96,300 | 130 |
2018-07-02 | 135 | 137 | 134 | 134 | 34,400 | 134 |
2018-06-29 | 134 | 136 | 133 | 135 | 11,800 | 135 |
2018-06-28 | 134 | 135 | 133 | 133 | 21,300 | 133 |
2018-06-27 | 134 | 136 | 134 | 135 | 15,500 | 135 |
2018-06-26 | 135 | 135 | 134 | 134 | 20,100 | 134 |
2018-06-25 | 136 | 137 | 135 | 136 | 20,800 | 136 |
2018-06-22 | 136 | 136 | 135 | 136 | 3,900 | 136 |
2018-06-21 | 136 | 137 | 136 | 136 | 15,600 | 136 |
2018-06-20 | 134 | 136 | 134 | 135 | 10,700 | 135 |
2018-06-19 | 137 | 137 | 134 | 135 | 64,600 | 135 |
2018-06-18 | 136 | 137 | 136 | 136 | 12,800 | 136 |
2018-06-15 | 138 | 139 | 136 | 136 | 81,000 | 136 |
2018-06-14 | 141 | 141 | 138 | 138 | 79,500 | 138 |
2018-06-13 | 141 | 142 | 140 | 141 | 30,300 | 141 |
2018-06-12 | 142 | 142 | 139 | 142 | 31,000 | 142 |
2018-06-11 | 139 | 142 | 139 | 140 | 48,700 | 140 |
2018-06-08 | 142 | 143 | 139 | 139 | 32,200 | 139 |
2018-06-07 | 143 | 143 | 139 | 141 | 116,600 | 141 |
2018-06-06 | 137 | 148 | 137 | 143 | 395,400 | 143 |
2018-06-05 | 140 | 140 | 137 | 138 | 68,200 | 138 |
2018-06-04 | 138 | 140 | 137 | 138 | 37,900 | 138 |
2018-06-01 | 138 | 139 | 137 | 137 | 25,200 | 137 |
2018-05-31 | 139 | 139 | 136 | 139 | 40,400 | 139 |
2018-05-30 | 136 | 138 | 136 | 138 | 36,600 | 138 |
2018-05-29 | 139 | 140 | 137 | 138 | 52,500 | 138 |
2018-05-28 | 138 | 140 | 138 | 138 | 67,600 | 138 |
2018-05-25 | 139 | 140 | 138 | 138 | 35,700 | 138 |
2018-05-24 | 140 | 140 | 139 | 139 | 23,500 | 139 |
2018-05-23 | 141 | 141 | 139 | 140 | 26,200 | 140 |
2018-05-22 | 140 | 141 | 140 | 141 | 7,200 | 141 |
2018-05-21 | 139 | 141 | 138 | 140 | 74,500 | 140 |
2018-05-18 | 140 | 141 | 139 | 140 | 7,900 | 140 |
2018-05-17 | 139 | 141 | 139 | 140 | 14,400 | 140 |
2018-05-16 | 138 | 140 | 138 | 139 | 21,600 | 139 |
2018-05-15 | 139 | 141 | 139 | 139 | 46,900 | 139 |
2018-05-14 | 140 | 140 | 138 | 138 | 26,900 | 138 |
2018-05-11 | 139 | 140 | 138 | 139 | 74,900 | 139 |
2018-05-10 | 147 | 150 | 139 | 140 | 338,900 | 140 |
2018-05-09 | 147 | 148 | 147 | 148 | 16,200 | 148 |
2018-05-08 | 148 | 148 | 147 | 147 | 32,500 | 147 |
2018-05-07 | 149 | 149 | 147 | 147 | 48,800 | 147 |
2018-05-02 | 145 | 150 | 144 | 148 | 103,300 | 148 |
2018-05-01 | 145 | 146 | 144 | 146 | 28,600 | 146 |
2018-04-27 | 145 | 147 | 144 | 147 | 75,800 | 147 |
2018-04-26 | 146 | 146 | 144 | 145 | 36,000 | 145 |
2018-04-25 | 146 | 146 | 143 | 146 | 79,100 | 146 |
2018-04-24 | 143 | 147 | 142 | 145 | 98,500 | 145 |
2018-04-23 | 143 | 143 | 142 | 142 | 8,500 | 142 |
2018-04-20 | 143 | 143 | 142 | 143 | 6,100 | 143 |
2018-04-19 | 142 | 143 | 141 | 143 | 15,600 | 143 |
2018-04-18 | 141 | 143 | 141 | 142 | 20,300 | 142 |
2018-04-17 | 142 | 142 | 139 | 141 | 55,000 | 141 |
2018-04-16 | 143 | 143 | 140 | 140 | 23,600 | 140 |
2018-04-13 | 140 | 143 | 139 | 142 | 59,300 | 142 |
2018-04-12 | 141 | 141 | 140 | 140 | 30,400 | 140 |
2018-04-11 | 139 | 144 | 139 | 141 | 146,100 | 141 |
2018-04-10 | 139 | 140 | 138 | 139 | 16,200 | 139 |
2018-04-09 | 140 | 140 | 137 | 139 | 72,300 | 139 |
2018-04-06 | 141 | 142 | 140 | 140 | 31,500 | 140 |
2018-04-05 | 142 | 142 | 140 | 142 | 72,100 | 142 |
2018-04-04 | 142 | 143 | 141 | 142 | 20,300 | 142 |
2018-04-03 | 140 | 142 | 140 | 140 | 54,400 | 140 |
2018-03-30 | 143 | 144 | 142 | 143 | 39,200 | 143 |
2018-03-29 | 143 | 143 | 140 | 142 | 47,800 | 142 |
2018-03-28 | 139 | 142 | 138 | 141 | 50,200 | 141 |
2018-03-27 | 140 | 143 | 140 | 141 | 52,000 | 141 |
2018-03-26 | 137 | 140 | 134 | 139 | 118,600 | 139 |
2018-03-23 | 139 | 140 | 137 | 139 | 178,500 | 139 |
2018-03-22 | 142 | 144 | 142 | 143 | 30,700 | 143 |
2018-03-20 | 144 | 146 | 140 | 141 | 248,100 | 141 |
2018-03-19 | 148 | 149 | 143 | 145 | 198,700 | 145 |
2018-03-16 | 155 | 155 | 148 | 150 | 239,000 | 150 |
2018-03-15 | 154 | 156 | 152 | 153 | 311,600 | 153 |
2018-03-14 | 152 | 157 | 150 | 157 | 234,100 | 157 |
2018-03-13 | 152 | 154 | 151 | 153 | 179,500 | 153 |
2018-03-12 | 149 | 155 | 147 | 154 | 587,500 | 154 |
2018-03-09 | 145 | 149 | 143 | 149 | 164,100 | 149 |
2018-03-08 | 143 | 145 | 142 | 143 | 53,300 | 143 |
2018-03-07 | 141 | 145 | 140 | 143 | 134,800 | 143 |
2018-03-06 | 140 | 143 | 139 | 143 | 105,400 | 143 |
2018-03-05 | 143 | 143 | 136 | 138 | 168,800 | 138 |
2018-03-02 | 145 | 146 | 142 | 144 | 160,200 | 144 |
2018-03-01 | 147 | 153 | 147 | 148 | 570,300 | 148 |
2018-02-28 | 145 | 148 | 144 | 147 | 93,700 | 147 |
2018-02-27 | 146 | 147 | 145 | 146 | 68,800 | 146 |
2018-02-26 | 146 | 147 | 145 | 145 | 36,200 | 145 |
2018-02-23 | 142 | 145 | 142 | 145 | 75,400 | 145 |
2018-02-22 | 146 | 146 | 140 | 141 | 142,600 | 141 |
2018-02-21 | 143 | 146 | 143 | 145 | 39,900 | 145 |
2018-02-20 | 145 | 145 | 143 | 144 | 45,500 | 144 |
2018-02-19 | 141 | 146 | 141 | 145 | 152,400 | 145 |
2018-02-16 | 140 | 141 | 139 | 141 | 35,800 | 141 |
2018-02-15 | 136 | 140 | 136 | 138 | 66,400 | 138 |
2018-02-14 | 139 | 141 | 132 | 137 | 176,600 | 137 |
2018-02-13 | 144 | 144 | 139 | 139 | 118,500 | 139 |
2018-02-09 | 137 | 141 | 136 | 140 | 127,400 | 140 |
2018-02-08 | 140 | 144 | 140 | 144 | 144,800 | 144 |
2018-02-07 | 145 | 146 | 139 | 139 | 344,300 | 139 |
2018-02-06 | 144 | 146 | 135 | 139 | 934,400 | 139 |
2018-02-05 | 158 | 167 | 157 | 159 | 1,073,600 | 159 |
2018-02-02 | 164 | 165 | 161 | 164 | 166,000 | 164 |
2018-02-01 | 159 | 165 | 158 | 165 | 187,400 | 165 |
2018-01-31 | 162 | 162 | 157 | 158 | 297,900 | 158 |
2018-01-30 | 169 | 169 | 160 | 163 | 672,000 | 163 |
2018-01-29 | 166 | 171 | 164 | 169 | 436,200 | 169 |
2018-01-26 | 168 | 169 | 164 | 165 | 256,400 | 165 |
2018-01-25 | 173 | 174 | 165 | 167 | 484,000 | 167 |
2018-01-24 | 165 | 172 | 163 | 172 | 749,300 | 172 |
2018-01-23 | 160 | 166 | 160 | 166 | 535,600 | 166 |
2018-01-22 | 162 | 162 | 159 | 160 | 134,600 | 160 |
2018-01-19 | 156 | 160 | 156 | 159 | 282,600 | 159 |
2018-01-18 | 156 | 158 | 154 | 156 | 259,400 | 156 |
2018-01-17 | 161 | 161 | 156 | 156 | 127,700 | 156 |
2018-01-16 | 162 | 163 | 158 | 159 | 377,100 | 159 |
2018-01-15 | 158 | 161 | 157 | 160 | 204,100 | 160 |
2018-01-12 | 155 | 160 | 155 | 157 | 370,600 | 157 |
2018-01-11 | 156 | 157 | 155 | 155 | 226,100 | 155 |
2018-01-10 | 158 | 158 | 155 | 155 | 226,800 | 155 |
2018-01-09 | 152 | 157 | 150 | 156 | 637,700 | 156 |
2018-01-05 | 147 | 158 | 146 | 150 | 674,400 | 150 |
2018-01-04 | 146 | 147 | 144 | 147 | 186,700 | 147 |
分割・併合履歴 : なし