5952 アマテイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	140	140	138	139	52,100	139
2021-12-29	137	141	136	140	103,200	140
2021-12-28	141	141	136	136	231,000	136
2021-12-27	140	140	137	137	51,500	137
2021-12-24	140	141	139	140	117,200	140
2021-12-23	141	141	140	140	40,300	140
2021-12-22	141	142	140	140	48,600	140
2021-12-21	140	142	140	142	63,700	142
2021-12-20	143	143	140	140	134,300	140
2021-12-17	145	146	143	144	90,500	144
2021-12-16	145	148	145	145	107,500	145
2021-12-15	145	159	144	144	850,600	144
2021-12-14	148	149	144	146	211,300	146
2021-12-13	160	163	147	148	920,600	148
2021-12-10	149	150	149	150	54,400	150
2021-12-09	151	152	148	150	136,800	150
2021-12-08	149	154	148	150	192,000	150
2021-12-07	149	152	146	148	104,200	148
2021-12-06	145	146	144	145	40,700	145
2021-12-03	145	147	142	145	58,000	145
2021-12-02	149	149	142	142	189,300	142
2021-12-01	148	150	146	148	60,000	148
2021-11-30	150	152	148	148	101,400	148
2021-11-29	150	154	149	151	140,200	151
2021-11-26	155	155	152	153	259,600	153
2021-11-25	158	158	155	155	114,600	155
2021-11-24	157	160	155	157	223,800	157
2021-11-22	158	159	154	156	187,500	156
2021-11-19	162	163	157	158	180,200	158
2021-11-18	162	165	159	160	290,600	160
2021-11-17	165	167	161	161	488,300	161
2021-11-16	177	177	165	166	887,200	166
2021-11-15	180	191	169	177	1,973,800	177
2021-11-12	223	237	171	175	9,426,000	175
2021-11-11	154	205	153	190	7,426,700	190
2021-11-10	152	162	151	155	235,700	155
2021-11-09	154	155	152	152	14,200	152
2021-11-08	155	155	154	154	19,400	154
2021-11-05	154	155	154	154	14,400	154
2021-11-04	158	159	154	154	75,700	154
2021-11-02	155	155	153	153	10,700	153
2021-11-01	152	156	151	155	52,200	155
2021-10-29	152	154	151	154	25,600	154
2021-10-28	152	153	151	153	18,100	153
2021-10-27	154	154	151	154	43,900	154
2021-10-26	153	154	152	154	13,700	154
2021-10-25	155	156	152	153	90,600	153
2021-10-22	159	168	155	156	866,000	156
2021-10-21	154	155	153	154	25,300	154
2021-10-20	158	158	153	154	47,400	154
2021-10-19	157	158	157	157	6,600	157
2021-10-18	156	158	156	157	5,900	157
2021-10-15	156	158	155	158	27,900	158
2021-10-14	157	157	156	156	8,000	156
2021-10-13	155	158	155	157	30,600	157
2021-10-12	156	157	155	155	36,800	155
2021-10-11	156	158	153	158	50,700	158
2021-10-08	159	159	156	159	17,100	159
2021-10-07	154	157	154	157	13,700	157
2021-10-06	156	157	151	153	76,400	153
2021-10-05	158	159	154	156	52,800	156
2021-10-04	160	161	158	159	18,600	159
2021-10-01	161	162	159	160	37,500	160
2021-09-30	164	164	162	162	18,600	162
2021-09-29	162	164	161	164	27,000	164
2021-09-28	163	164	160	162	43,300	162
2021-09-27	165	166	164	164	19,100	164
2021-09-24	163	165	163	165	15,500	165
2021-09-22	164	165	163	163	32,600	163
2021-09-21	161	165	161	164	37,400	164
2021-09-17	165	165	164	165	18,200	165
2021-09-16	168	170	162	164	220,500	164
2021-09-15	166	168	166	167	16,800	167
2021-09-14	167	168	165	168	43,700	168
2021-09-13	168	169	166	166	42,500	166
2021-09-10	166	169	166	169	69,200	169
2021-09-09	170	171	165	167	129,500	167
2021-09-08	166	172	165	171	199,000	171
2021-09-07	167	167	165	167	18,600	167
2021-09-06	166	167	165	167	40,700	167
2021-09-03	165	167	165	166	38,900	166
2021-09-02	165	167	163	166	44,900	166
2021-09-01	164	165	163	164	23,100	164
2021-08-31	164	166	164	164	39,900	164
2021-08-30	163	167	163	164	45,200	164
2021-08-27	162	165	162	163	30,300	163
2021-08-26	162	163	161	163	22,600	163
2021-08-25	163	164	161	163	102,600	163
2021-08-24	162	164	161	162	107,000	162
2021-08-23	159	162	159	162	37,900	162
2021-08-20	162	163	160	160	34,200	160
2021-08-19	160	163	159	162	34,400	162
2021-08-18	159	161	158	160	39,800	160
2021-08-17	160	162	159	159	31,500	159
2021-08-16	161	161	160	161	13,200	161
2021-08-13	161	162	161	161	22,900	161
2021-08-12	161	162	159	160	57,900	160
2021-08-11	162	163	160	161	106,500	161
2021-08-10	165	168	162	163	214,600	163
2021-08-06	164	165	163	165	19,900	165
2021-08-05	165	166	164	164	32,300	164
2021-08-04	166	167	164	164	59,100	164
2021-08-03	163	170	163	166	156,200	166
2021-08-02	162	165	162	164	39,000	164
2021-07-30	165	166	162	163	126,100	163
2021-07-29	165	166	165	165	12,800	165
2021-07-28	166	167	165	166	17,600	166
2021-07-27	167	167	166	166	17,400	166
2021-07-26	167	167	166	167	9,200	167
2021-07-21	166	167	164	166	58,100	166
2021-07-20	165	166	164	166	25,800	166
2021-07-19	168	168	165	166	71,700	166
2021-07-16	168	170	168	168	10,000	168
2021-07-15	169	170	168	169	19,100	169
2021-07-14	168	173	167	169	139,500	169
2021-07-13	166	169	166	168	38,200	168
2021-07-12	165	168	165	167	72,400	167
2021-07-09	166	167	163	165	92,700	165
2021-07-08	169	170	166	166	63,000	166
2021-07-07	168	169	167	169	32,500	169
2021-07-06	170	171	168	168	74,000	168
2021-07-05	169	175	168	170	332,000	170
2021-07-02	169	170	167	167	54,900	167
2021-07-01	167	169	167	169	25,400	169
2021-06-30	169	170	167	167	38,400	167
2021-06-29	169	170	168	168	67,700	168
2021-06-28	168	169	167	169	61,400	169
2021-06-25	169	170	168	168	45,600	168
2021-06-24	168	168	166	168	44,000	168
2021-06-23	170	171	167	168	101,300	168
2021-06-22	170	174	169	171	259,800	171
2021-06-21	167	170	165	169	136,000	169
2021-06-18	173	173	170	171	110,000	171
2021-06-17	173	173	171	173	76,300	173
2021-06-16	170	175	170	174	95,800	174
2021-06-15	168	173	168	172	99,400	172
2021-06-14	170	170	167	170	78,000	170
2021-06-11	173	176	169	170	122,700	170
2021-06-10	171	176	170	175	118,500	175
2021-06-09	170	172	169	172	54,700	172
2021-06-08	171	172	169	170	135,900	170
2021-06-07	166	171	165	170	181,000	170
2021-06-04	164	166	164	165	79,100	165
2021-06-03	165	166	164	166	132,000	166
2021-06-02	163	165	163	164	57,900	164
2021-06-01	165	166	164	165	41,400	165
2021-05-31	168	168	166	166	23,900	166
2021-05-28	165	170	164	168	112,000	168
2021-05-27	165	166	162	166	45,600	166
2021-05-26	167	167	163	166	55,900	166
2021-05-25	168	169	166	168	50,000	168
2021-05-24	163	169	163	167	68,400	167
2021-05-21	164	165	163	164	41,600	164
2021-05-20	160	163	159	163	58,700	163
2021-05-19	160	162	159	162	39,900	162
2021-05-18	159	161	159	161	56,200	161
2021-05-17	163	163	157	159	75,100	159
2021-05-14	160	165	159	162	72,200	162
2021-05-13	158	162	154	158	123,500	158
2021-05-12	164	166	160	160	246,100	160
2021-05-11	168	169	164	165	176,600	165
2021-05-10	167	178	164	171	381,900	171
2021-05-07	165	168	164	168	72,100	168
2021-05-06	161	166	160	165	100,200	165
2021-04-30	164	164	161	162	100,300	162
2021-04-28	168	168	164	164	125,400	164
2021-04-27	166	170	165	168	154,600	168
2021-04-26	165	167	163	165	111,100	165
2021-04-23	166	169	163	165	240,500	165
2021-04-22	173	173	167	167	156,000	167
2021-04-21	170	172	168	168	218,200	168
2021-04-20	175	175	171	175	99,800	175
2021-04-19	180	180	175	175	278,000	175
2021-04-16	180	180	175	178	227,600	178
2021-04-15	181	181	177	178	217,500	178
2021-04-14	183	183	180	181	218,700	181
2021-04-13	194	198	182	183	743,400	183
2021-04-12	188	210	185	192	3,030,000	192
2021-04-09	182	190	180	187	251,700	187
2021-04-08	182	186	179	183	93,700	183
2021-04-07	177	181	177	180	43,000	180
2021-04-06	182	182	177	179	136,800	179
2021-04-05	181	183	178	181	46,700	181
2021-04-02	179	181	179	180	25,200	180
2021-04-01	180	182	178	180	77,000	180
2021-03-31	179	181	178	178	44,200	178
2021-03-30	182	183	177	180	51,100	180
2021-03-29	187	187	181	181	56,200	181
2021-03-26	180	188	179	184	265,000	184
2021-03-25	175	180	175	179	100,100	179
2021-03-24	185	186	174	175	317,300	175
2021-03-23	185	188	182	188	310,400	188
2021-03-22	181	186	181	184	125,000	184
2021-03-19	183	184	181	183	95,100	183
2021-03-18	187	187	181	183	257,800	183
2021-03-17	186	188	183	185	206,300	185
2021-03-16	180	189	179	187	448,200	187
2021-03-15	174	182	173	181	195,300	181
2021-03-12	174	191	172	174	904,600	174
2021-03-11	173	176	172	176	82,100	176
2021-03-10	170	173	169	170	67,100	170
2021-03-09	166	170	163	168	153,400	168
2021-03-08	164	170	164	166	98,600	166
2021-03-05	162	165	158	163	148,600	163
2021-03-04	171	171	162	164	223,700	164
2021-03-03	169	170	167	170	91,400	170
2021-03-02	174	174	169	170	89,100	170
2021-03-01	168	173	166	171	96,300	171
2021-02-26	168	172	166	168	247,900	168
2021-02-25	177	178	167	172	433,800	172
2021-02-24	184	184	176	176	184,000	176
2021-02-22	180	185	178	184	132,500	184
2021-02-19	182	184	177	180	170,500	180
2021-02-18	187	189	182	182	139,300	182
2021-02-17	185	189	181	187	233,700	187
2021-02-16	187	188	185	186	110,700	186
2021-02-15	190	194	186	186	232,400	186
2021-02-12	189	191	187	188	175,200	188
2021-02-10	189	197	188	188	302,500	188
2021-02-09	195	195	188	189	197,600	189
2021-02-08	197	197	194	195	111,200	195
2021-02-05	199	199	195	195	175,300	195
2021-02-04	198	200	193	196	212,400	196
2021-02-03	193	198	190	197	261,200	197
2021-02-02	188	194	187	193	302,500	193
2021-02-01	187	216	186	188	2,466,800	188
2021-01-29	188	190	183	185	289,700	185
2021-01-28	190	193	187	187	260,100	187
2021-01-27	191	200	190	192	422,800	192
2021-01-26	192	194	190	190	118,500	190
2021-01-25	193	195	191	193	202,200	193
2021-01-22	197	197	194	194	116,600	194
2021-01-21	198	199	195	196	207,700	196
2021-01-20	194	197	194	195	112,100	195
2021-01-19	199	199	194	194	207,500	194
2021-01-18	195	200	190	198	361,100	198
2021-01-15	192	197	189	195	253,100	195
2021-01-14	201	203	193	193	587,300	193
2021-01-13	195	209	195	203	1,203,800	203
2021-01-12	194	196	191	194	327,900	194
2021-01-08	195	196	192	195	259,300	195
2021-01-07	191	204	189	196	998,800	196
2021-01-06	188	191	187	188	314,800	188
2021-01-05	188	191	187	187	271,800	187
2021-01-04	190	195	186	190	334,000	190

分割・併合履歴：なし