5952 アマテイ(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 133 | 134 | 131 | 131 | 42,400 | 131 |
2019-12-27 | 133 | 133 | 130 | 133 | 73,400 | 133 |
2019-12-26 | 134 | 134 | 131 | 132 | 142,200 | 132 |
2019-12-25 | 133 | 135 | 132 | 133 | 79,300 | 133 |
2019-12-24 | 134 | 135 | 133 | 133 | 37,700 | 133 |
2019-12-23 | 137 | 137 | 132 | 135 | 78,000 | 135 |
2019-12-20 | 137 | 138 | 136 | 136 | 49,800 | 136 |
2019-12-19 | 138 | 139 | 137 | 139 | 14,400 | 139 |
2019-12-18 | 140 | 140 | 137 | 137 | 49,500 | 137 |
2019-12-17 | 138 | 140 | 138 | 140 | 14,100 | 140 |
2019-12-16 | 139 | 139 | 137 | 138 | 26,800 | 138 |
2019-12-13 | 138 | 139 | 138 | 139 | 25,500 | 139 |
2019-12-12 | 139 | 139 | 137 | 137 | 63,000 | 137 |
2019-12-11 | 140 | 140 | 138 | 140 | 31,900 | 140 |
2019-12-10 | 139 | 141 | 139 | 139 | 34,800 | 139 |
2019-12-09 | 140 | 140 | 139 | 140 | 11,100 | 140 |
2019-12-06 | 138 | 141 | 138 | 141 | 49,400 | 141 |
2019-12-05 | 141 | 141 | 138 | 138 | 63,100 | 138 |
2019-12-04 | 140 | 141 | 139 | 140 | 11,800 | 140 |
2019-12-03 | 139 | 140 | 138 | 140 | 30,500 | 140 |
2019-12-02 | 139 | 141 | 139 | 140 | 39,300 | 140 |
2019-11-29 | 139 | 140 | 137 | 139 | 73,700 | 139 |
2019-11-28 | 140 | 143 | 139 | 140 | 126,200 | 140 |
2019-11-27 | 136 | 141 | 135 | 141 | 205,300 | 141 |
2019-11-26 | 136 | 137 | 136 | 136 | 23,500 | 136 |
2019-11-25 | 134 | 137 | 134 | 135 | 30,100 | 135 |
2019-11-22 | 135 | 136 | 134 | 134 | 31,700 | 134 |
2019-11-21 | 136 | 137 | 134 | 134 | 41,000 | 134 |
2019-11-20 | 135 | 136 | 135 | 136 | 18,700 | 136 |
2019-11-19 | 136 | 137 | 135 | 135 | 51,500 | 135 |
2019-11-18 | 134 | 137 | 134 | 135 | 43,800 | 135 |
2019-11-15 | 134 | 135 | 132 | 134 | 103,900 | 134 |
2019-11-14 | 133 | 137 | 133 | 133 | 111,300 | 133 |
2019-11-13 | 134 | 134 | 132 | 132 | 80,300 | 132 |
2019-11-12 | 135 | 136 | 132 | 133 | 163,900 | 133 |
2019-11-11 | 137 | 137 | 135 | 135 | 81,100 | 135 |
2019-11-08 | 137 | 139 | 136 | 138 | 69,400 | 138 |
2019-11-07 | 138 | 138 | 136 | 137 | 66,900 | 137 |
2019-11-06 | 137 | 139 | 136 | 139 | 169,000 | 139 |
2019-11-05 | 141 | 141 | 136 | 138 | 220,000 | 138 |
2019-11-01 | 137 | 142 | 136 | 140 | 132,700 | 140 |
2019-10-31 | 138 | 138 | 136 | 137 | 188,300 | 137 |
2019-10-30 | 141 | 143 | 138 | 138 | 259,100 | 138 |
2019-10-29 | 148 | 161 | 141 | 143 | 3,348,100 | 143 |
2019-10-28 | 140 | 142 | 138 | 138 | 205,500 | 138 |
2019-10-25 | 140 | 145 | 137 | 140 | 455,400 | 140 |
2019-10-24 | 136 | 141 | 136 | 139 | 305,600 | 139 |
2019-10-23 | 134 | 138 | 134 | 134 | 215,100 | 134 |
2019-10-21 | 135 | 135 | 133 | 133 | 27,000 | 133 |
2019-10-18 | 134 | 136 | 133 | 135 | 69,200 | 135 |
2019-10-17 | 135 | 136 | 132 | 133 | 221,100 | 133 |
2019-10-16 | 134 | 144 | 132 | 134 | 1,270,700 | 134 |
2019-10-15 | 132 | 135 | 132 | 133 | 142,300 | 133 |
2019-10-11 | 134 | 136 | 131 | 131 | 205,400 | 131 |
2019-10-10 | 131 | 137 | 130 | 135 | 219,800 | 135 |
2019-10-09 | 130 | 132 | 128 | 131 | 103,000 | 131 |
2019-10-08 | 132 | 132 | 130 | 130 | 35,200 | 130 |
2019-10-07 | 131 | 132 | 130 | 131 | 23,700 | 131 |
2019-10-04 | 132 | 132 | 130 | 130 | 55,500 | 130 |
2019-10-03 | 130 | 131 | 130 | 131 | 52,400 | 131 |
2019-10-02 | 132 | 132 | 130 | 132 | 80,600 | 132 |
2019-10-01 | 133 | 133 | 131 | 131 | 78,400 | 131 |
2019-09-30 | 133 | 133 | 130 | 132 | 88,400 | 132 |
2019-09-27 | 137 | 137 | 125 | 130 | 330,400 | 130 |
2019-09-26 | 139 | 139 | 135 | 137 | 191,400 | 137 |
2019-09-25 | 134 | 140 | 134 | 138 | 490,000 | 138 |
2019-09-24 | 130 | 138 | 129 | 134 | 565,900 | 134 |
2019-09-20 | 130 | 131 | 129 | 130 | 53,600 | 130 |
2019-09-19 | 129 | 132 | 129 | 129 | 74,100 | 129 |
2019-09-18 | 131 | 131 | 129 | 129 | 71,600 | 129 |
2019-09-17 | 131 | 132 | 129 | 130 | 81,800 | 130 |
2019-09-13 | 130 | 131 | 129 | 131 | 96,100 | 131 |
2019-09-12 | 132 | 132 | 129 | 130 | 160,600 | 130 |
2019-09-11 | 131 | 133 | 130 | 131 | 85,300 | 131 |
2019-09-10 | 131 | 133 | 129 | 133 | 85,000 | 133 |
2019-09-09 | 133 | 133 | 130 | 130 | 47,600 | 130 |
2019-09-06 | 134 | 135 | 131 | 133 | 120,700 | 133 |
2019-09-05 | 134 | 135 | 132 | 133 | 104,500 | 133 |
2019-09-04 | 131 | 135 | 131 | 133 | 110,000 | 133 |
2019-09-03 | 133 | 134 | 131 | 131 | 84,800 | 131 |
2019-09-02 | 129 | 133 | 129 | 133 | 76,400 | 133 |
2019-08-30 | 129 | 131 | 129 | 129 | 38,000 | 129 |
2019-08-29 | 130 | 130 | 127 | 128 | 43,200 | 128 |
2019-08-28 | 130 | 130 | 128 | 128 | 31,200 | 128 |
2019-08-27 | 128 | 131 | 128 | 131 | 76,900 | 131 |
2019-08-26 | 127 | 131 | 126 | 127 | 185,100 | 127 |
2019-08-23 | 131 | 133 | 130 | 130 | 103,000 | 130 |
2019-08-22 | 136 | 137 | 130 | 132 | 285,100 | 132 |
2019-08-21 | 135 | 137 | 133 | 135 | 238,400 | 135 |
2019-08-20 | 133 | 138 | 132 | 137 | 333,200 | 137 |
2019-08-19 | 134 | 135 | 130 | 131 | 220,200 | 131 |
2019-08-16 | 129 | 136 | 128 | 133 | 432,400 | 133 |
2019-08-15 | 127 | 130 | 127 | 129 | 240,500 | 129 |
2019-08-14 | 130 | 145 | 129 | 129 | 2,914,600 | 129 |
2019-08-13 | 126 | 128 | 124 | 126 | 69,700 | 126 |
2019-08-09 | 128 | 129 | 126 | 127 | 186,800 | 127 |
2019-08-08 | 133 | 145 | 128 | 128 | 1,889,700 | 128 |
2019-08-07 | 127 | 129 | 126 | 128 | 25,700 | 128 |
2019-08-06 | 125 | 128 | 118 | 128 | 228,800 | 128 |
2019-08-05 | 131 | 131 | 125 | 127 | 112,100 | 127 |
2019-08-02 | 132 | 134 | 130 | 130 | 125,000 | 130 |
2019-08-01 | 134 | 135 | 132 | 133 | 149,800 | 133 |
2019-07-31 | 134 | 136 | 134 | 135 | 86,100 | 135 |
2019-07-30 | 138 | 138 | 135 | 135 | 145,100 | 135 |
2019-07-29 | 140 | 140 | 134 | 139 | 278,500 | 139 |
2019-07-26 | 141 | 144 | 140 | 140 | 190,600 | 140 |
2019-07-25 | 142 | 144 | 139 | 143 | 284,600 | 143 |
2019-07-24 | 142 | 144 | 139 | 141 | 271,500 | 141 |
2019-07-23 | 144 | 147 | 137 | 140 | 846,500 | 140 |
2019-07-22 | 137 | 146 | 137 | 146 | 470,400 | 146 |
2019-07-19 | 132 | 139 | 132 | 138 | 369,700 | 138 |
2019-07-18 | 132 | 136 | 130 | 133 | 350,200 | 133 |
2019-07-17 | 132 | 135 | 128 | 134 | 256,300 | 134 |
2019-07-16 | 137 | 139 | 127 | 130 | 803,200 | 130 |
2019-07-12 | 146 | 153 | 135 | 136 | 2,278,100 | 136 |
2019-07-11 | 132 | 137 | 130 | 133 | 1,368,500 | 133 |
2019-07-10 | 144 | 174 | 132 | 136 | 15,515,100 | 136 |
2019-07-09 | 126 | 129 | 125 | 129 | 206,900 | 129 |
2019-07-08 | 125 | 126 | 124 | 125 | 74,500 | 125 |
2019-07-05 | 124 | 125 | 122 | 124 | 113,800 | 124 |
2019-07-04 | 123 | 125 | 122 | 123 | 168,600 | 123 |
2019-07-03 | 122 | 123 | 120 | 122 | 120,400 | 122 |
2019-07-02 | 121 | 123 | 121 | 122 | 129,400 | 122 |
2019-07-01 | 120 | 131 | 120 | 122 | 880,500 | 122 |
2019-06-28 | 122 | 122 | 118 | 118 | 142,100 | 118 |
2019-06-27 | 118 | 122 | 117 | 121 | 97,600 | 121 |
2019-06-26 | 118 | 120 | 117 | 118 | 83,000 | 118 |
2019-06-25 | 119 | 121 | 117 | 117 | 120,300 | 117 |
2019-06-24 | 120 | 122 | 119 | 119 | 41,200 | 119 |
2019-06-21 | 123 | 126 | 119 | 121 | 193,300 | 121 |
2019-06-20 | 120 | 123 | 119 | 123 | 170,200 | 123 |
2019-06-19 | 119 | 121 | 118 | 119 | 111,300 | 119 |
2019-06-18 | 120 | 121 | 118 | 119 | 194,200 | 119 |
2019-06-17 | 124 | 124 | 120 | 121 | 241,000 | 121 |
2019-06-14 | 122 | 127 | 122 | 124 | 476,900 | 124 |
2019-06-13 | 125 | 133 | 121 | 122 | 2,509,900 | 122 |
2019-06-12 | 123 | 124 | 117 | 120 | 594,700 | 120 |
2019-06-11 | 125 | 129 | 120 | 123 | 1,374,500 | 123 |
2019-06-10 | 115 | 146 | 114 | 121 | 8,894,400 | 121 |
2019-06-07 | 112 | 113 | 111 | 112 | 99,500 | 112 |
2019-06-06 | 114 | 114 | 112 | 112 | 89,800 | 112 |
2019-06-05 | 114 | 115 | 112 | 113 | 161,000 | 113 |
2019-06-04 | 111 | 113 | 111 | 112 | 35,600 | 112 |
2019-06-03 | 112 | 115 | 110 | 110 | 132,000 | 110 |
2019-05-31 | 116 | 116 | 112 | 113 | 114,800 | 113 |
2019-05-30 | 116 | 117 | 115 | 115 | 117,900 | 115 |
2019-05-29 | 121 | 122 | 115 | 117 | 691,600 | 117 |
2019-05-28 | 114 | 136 | 114 | 125 | 3,348,000 | 125 |
2019-05-27 | 116 | 116 | 113 | 113 | 46,900 | 113 |
2019-05-24 | 113 | 115 | 111 | 115 | 40,600 | 115 |
2019-05-23 | 114 | 118 | 113 | 113 | 127,200 | 113 |
2019-05-22 | 114 | 116 | 112 | 114 | 45,900 | 114 |
2019-05-21 | 117 | 117 | 112 | 113 | 160,200 | 113 |
2019-05-20 | 120 | 120 | 117 | 117 | 77,400 | 117 |
2019-05-17 | 119 | 121 | 118 | 120 | 59,600 | 120 |
2019-05-16 | 121 | 121 | 118 | 118 | 68,100 | 118 |
2019-05-15 | 122 | 124 | 120 | 122 | 51,400 | 122 |
2019-05-14 | 117 | 125 | 117 | 122 | 145,000 | 122 |
2019-05-13 | 119 | 126 | 118 | 121 | 197,300 | 121 |
2019-05-10 | 113 | 122 | 113 | 117 | 215,100 | 117 |
2019-05-09 | 122 | 123 | 115 | 115 | 181,100 | 115 |
2019-05-08 | 121 | 124 | 121 | 124 | 58,000 | 124 |
2019-05-07 | 121 | 125 | 121 | 121 | 79,300 | 121 |
2019-04-26 | 122 | 125 | 122 | 123 | 39,700 | 123 |
2019-04-25 | 123 | 123 | 121 | 122 | 27,200 | 122 |
2019-04-24 | 123 | 125 | 122 | 123 | 51,200 | 123 |
2019-04-23 | 123 | 126 | 122 | 124 | 90,700 | 124 |
2019-04-22 | 129 | 129 | 125 | 125 | 46,700 | 125 |
2019-04-19 | 125 | 127 | 125 | 126 | 31,800 | 126 |
2019-04-18 | 129 | 129 | 125 | 125 | 153,000 | 125 |
2019-04-17 | 130 | 131 | 128 | 129 | 110,000 | 129 |
2019-04-16 | 130 | 133 | 129 | 130 | 136,200 | 130 |
2019-04-15 | 134 | 134 | 129 | 130 | 286,200 | 130 |
2019-04-12 | 129 | 138 | 127 | 131 | 643,200 | 131 |
2019-04-11 | 131 | 143 | 129 | 129 | 1,595,400 | 129 |
2019-04-10 | 129 | 129 | 126 | 127 | 131,300 | 127 |
2019-04-09 | 130 | 131 | 127 | 129 | 217,800 | 129 |
2019-04-08 | 132 | 135 | 129 | 131 | 331,800 | 131 |
2019-04-05 | 129 | 132 | 126 | 130 | 356,500 | 130 |
2019-04-04 | 125 | 137 | 123 | 129 | 985,000 | 129 |
2019-04-03 | 123 | 126 | 122 | 125 | 100,800 | 125 |
2019-04-02 | 125 | 125 | 122 | 124 | 169,500 | 124 |
2019-04-01 | 124 | 127 | 123 | 126 | 148,600 | 126 |
2019-03-29 | 129 | 129 | 122 | 124 | 438,900 | 124 |
2019-03-28 | 134 | 134 | 128 | 128 | 256,000 | 128 |
2019-03-27 | 131 | 135 | 126 | 134 | 366,500 | 134 |
2019-03-26 | 133 | 137 | 130 | 131 | 428,300 | 131 |
2019-03-25 | 138 | 138 | 131 | 132 | 654,400 | 132 |
2019-03-22 | 145 | 147 | 141 | 142 | 442,300 | 142 |
2019-03-20 | 142 | 149 | 138 | 146 | 1,610,200 | 146 |
2019-03-19 | 137 | 168 | 135 | 144 | 8,499,900 | 144 |
2019-03-18 | 137 | 137 | 132 | 135 | 708,300 | 135 |
2019-03-15 | 133 | 133 | 129 | 130 | 378,500 | 130 |
2019-03-14 | 139 | 139 | 130 | 133 | 803,200 | 133 |
2019-03-13 | 139 | 144 | 132 | 134 | 2,114,900 | 134 |
2019-03-12 | 131 | 134 | 126 | 130 | 1,314,800 | 130 |
2019-03-11 | 148 | 149 | 131 | 132 | 1,778,000 | 132 |
2019-03-08 | 154 | 163 | 138 | 138 | 6,153,600 | 138 |
2019-03-07 | 155 | 156 | 139 | 142 | 2,795,100 | 142 |
2019-03-06 | 155 | 180 | 151 | 159 | 18,168,700 | 159 |
2019-03-05 | 117 | 157 | 115 | 150 | 10,159,700 | 150 |
2019-03-04 | 119 | 119 | 111 | 116 | 544,800 | 116 |
2019-03-01 | 122 | 122 | 117 | 120 | 210,800 | 120 |
2019-02-28 | 125 | 130 | 121 | 121 | 734,300 | 121 |
2019-02-27 | 119 | 125 | 117 | 125 | 357,700 | 125 |
2019-02-26 | 125 | 125 | 118 | 118 | 414,600 | 118 |
2019-02-25 | 131 | 133 | 124 | 124 | 848,500 | 124 |
2019-02-22 | 128 | 130 | 123 | 124 | 827,000 | 124 |
2019-02-21 | 130 | 134 | 125 | 129 | 1,649,400 | 129 |
2019-02-20 | 148 | 159 | 130 | 132 | 7,758,200 | 132 |
2019-02-19 | 139 | 142 | 127 | 128 | 2,054,000 | 128 |
2019-02-18 | 102 | 148 | 102 | 141 | 6,771,700 | 141 |
2019-02-15 | 99 | 102 | 97 | 100 | 150,500 | 100 |
2019-02-14 | 98 | 115 | 98 | 103 | 2,510,900 | 103 |
2019-02-13 | 91 | 93 | 91 | 93 | 7,500 | 93 |
2019-02-12 | 91 | 92 | 91 | 91 | 5,500 | 91 |
2019-02-08 | 94 | 94 | 91 | 91 | 20,100 | 91 |
2019-02-07 | 94 | 95 | 94 | 94 | 48,200 | 94 |
2019-02-06 | 95 | 95 | 94 | 94 | 15,500 | 94 |
2019-02-05 | 94 | 95 | 93 | 95 | 27,300 | 95 |
2019-02-04 | 94 | 95 | 92 | 94 | 50,600 | 94 |
2019-02-01 | 94 | 94 | 93 | 94 | 12,000 | 94 |
2019-01-31 | 93 | 94 | 91 | 94 | 19,200 | 94 |
2019-01-30 | 96 | 96 | 93 | 93 | 30,600 | 93 |
2019-01-29 | 94 | 95 | 94 | 95 | 12,500 | 95 |
2019-01-28 | 95 | 96 | 93 | 94 | 63,100 | 94 |
2019-01-25 | 95 | 96 | 94 | 95 | 66,400 | 95 |
2019-01-24 | 95 | 96 | 95 | 95 | 22,000 | 95 |
2019-01-23 | 93 | 95 | 93 | 94 | 33,500 | 94 |
2019-01-22 | 98 | 98 | 94 | 94 | 98,100 | 94 |
2019-01-21 | 98 | 99 | 98 | 98 | 23,800 | 98 |
2019-01-18 | 97 | 99 | 96 | 97 | 36,500 | 97 |
2019-01-17 | 97 | 98 | 97 | 97 | 19,200 | 97 |
2019-01-16 | 97 | 97 | 95 | 97 | 15,900 | 97 |
2019-01-15 | 97 | 100 | 94 | 97 | 125,400 | 97 |
2019-01-11 | 90 | 98 | 90 | 96 | 149,100 | 96 |
2019-01-10 | 92 | 92 | 90 | 91 | 13,600 | 91 |
2019-01-09 | 92 | 93 | 91 | 91 | 19,000 | 91 |
2019-01-08 | 89 | 92 | 88 | 91 | 57,200 | 91 |
2019-01-07 | 88 | 90 | 87 | 89 | 38,100 | 89 |
2019-01-04 | 82 | 85 | 81 | 85 | 99,600 | 85 |
分割・併合履歴 : なし