5952 アマテイ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	112	113	111	113	15,000	113
2022-12-29	112	113	111	111	34,500	111
2022-12-28	112	113	111	111	100,700	111
2022-12-27	113	114	112	112	159,900	112
2022-12-26	112	113	112	112	24,800	112
2022-12-23	112	113	112	113	53,200	113
2022-12-22	114	114	112	112	56,800	112
2022-12-21	112	115	111	113	84,100	113
2022-12-20	117	118	111	112	188,900	112
2022-12-19	118	119	116	117	54,300	117
2022-12-16	119	119	118	118	15,900	118
2022-12-15	119	119	118	118	14,900	118
2022-12-14	118	119	118	119	16,500	119
2022-12-13	118	119	117	117	26,900	117
2022-12-12	119	119	117	117	32,900	117
2022-12-09	118	119	118	119	54,200	119
2022-12-08	119	119	117	117	20,600	117
2022-12-07	118	119	117	118	8,500	118
2022-12-06	117	119	117	118	44,200	118
2022-12-05	118	119	117	117	27,100	117
2022-12-02	119	119	117	118	38,600	118
2022-12-01	119	120	118	119	53,600	119
2022-11-30	120	121	119	119	65,600	119
2022-11-29	120	121	119	121	8,900	121
2022-11-28	121	122	120	120	11,300	120
2022-11-25	120	122	120	122	32,800	122
2022-11-24	122	122	120	120	25,300	120
2022-11-22	122	122	120	122	27,700	122
2022-11-21	121	121	119	121	31,700	121
2022-11-18	120	121	118	120	44,000	120
2022-11-17	120	121	119	119	68,700	119
2022-11-16	117	122	117	120	108,100	120
2022-11-15	116	119	115	117	110,300	117
2022-11-14	116	117	114	116	27,700	116
2022-11-11	117	117	115	116	33,000	116
2022-11-10	115	118	115	116	125,000	116
2022-11-09	117	117	115	115	21,800	115
2022-11-08	116	117	115	116	26,300	116
2022-11-07	115	117	114	117	40,100	117
2022-11-04	114	116	113	116	53,900	116
2022-11-02	115	115	114	115	12,300	115
2022-11-01	116	116	114	115	45,400	115
2022-10-31	115	116	114	116	62,800	116
2022-10-28	113	115	113	114	32,700	114
2022-10-27	113	114	112	113	11,600	113
2022-10-26	113	114	113	114	27,200	114
2022-10-25	112	113	112	113	2,700	113
2022-10-24	112	113	112	112	13,600	112
2022-10-21	112	113	112	112	11,600	112
2022-10-20	113	113	112	112	31,400	112
2022-10-19	112	114	112	114	12,700	114
2022-10-18	112	113	111	112	14,400	112
2022-10-17	111	112	109	111	37,200	111
2022-10-14	112	112	110	110	111,000	110
2022-10-13	114	114	110	111	121,600	111
2022-10-12	114	116	113	114	53,400	114
2022-10-11	115	116	114	114	31,900	114
2022-10-07	114	117	113	117	83,300	117
2022-10-06	114	116	114	114	70,500	114
2022-10-05	115	116	114	114	54,700	114
2022-10-04	116	117	114	114	80,700	114
2022-10-03	115	116	113	115	50,400	115
2022-09-30	115	116	114	115	35,500	115
2022-09-29	116	118	114	115	68,300	115
2022-09-28	117	117	113	114	38,000	114
2022-09-27	115	118	115	117	50,400	117
2022-09-26	119	119	114	115	153,800	115
2022-09-22	120	123	119	120	111,900	120
2022-09-21	125	126	120	122	196,400	122
2022-09-20	133	135	124	125	713,500	125
2022-09-16	128	147	127	131	5,135,000	131
2022-09-15	125	126	125	125	21,300	125
2022-09-14	124	126	123	125	28,700	125
2022-09-13	126	127	124	126	49,700	126
2022-09-12	127	128	126	126	32,300	126
2022-09-09	130	130	127	127	32,300	127
2022-09-08	129	130	128	130	27,900	130
2022-09-07	130	130	128	129	86,800	129
2022-09-06	127	135	127	131	298,200	131
2022-09-05	123	128	122	128	167,700	128
2022-09-02	126	126	124	126	52,000	126
2022-09-01	126	126	124	126	93,000	126
2022-08-31	123	128	122	126	233,900	126
2022-08-30	123	124	122	124	23,200	124
2022-08-29	121	124	121	122	97,500	122
2022-08-26	123	123	122	122	29,300	122
2022-08-25	122	124	121	122	49,200	122
2022-08-24	121	124	121	122	29,400	122
2022-08-23	121	123	121	121	10,400	121
2022-08-22	123	123	121	121	28,800	121
2022-08-19	122	123	122	122	7,500	122
2022-08-18	122	124	121	121	31,100	121
2022-08-17	123	124	121	121	20,200	121
2022-08-16	122	123	121	123	63,400	123
2022-08-15	120	122	120	122	43,100	122
2022-08-12	121	122	119	120	33,900	120
2022-08-10	121	122	120	121	37,900	121
2022-08-09	121	122	120	122	31,100	122
2022-08-08	123	125	121	122	53,800	122
2022-08-05	121	123	121	123	19,100	123
2022-08-04	121	122	121	121	28,200	121
2022-08-03	121	122	121	122	37,300	122
2022-08-02	120	122	120	121	43,900	121
2022-08-01	121	123	118	123	74,600	123
2022-07-29	121	122	120	120	7,800	120
2022-07-28	122	122	120	120	10,900	120
2022-07-27	122	122	121	122	6,300	122
2022-07-26	121	122	120	122	27,900	122
2022-07-25	122	122	121	121	27,600	121
2022-07-22	121	121	119	121	84,200	121
2022-07-21	119	121	119	121	10,700	121
2022-07-20	120	120	119	120	4,100	120
2022-07-19	121	121	118	119	36,700	119
2022-07-15	120	121	120	121	13,600	121
2022-07-14	119	120	118	120	9,700	120
2022-07-13	120	120	118	118	17,200	118
2022-07-12	119	120	118	118	3,300	118
2022-07-11	119	120	119	120	8,500	120
2022-07-08	120	121	119	119	59,500	119
2022-07-07	118	120	118	120	44,200	120
2022-07-06	118	119	118	118	3,900	118
2022-07-05	116	120	116	120	46,000	120
2022-07-04	117	118	116	116	11,200	116
2022-07-01	115	117	115	116	16,600	116
2022-06-30	116	117	115	115	7,700	115
2022-06-29	117	118	115	116	17,700	116
2022-06-28	116	118	115	117	47,600	117
2022-06-27	115	116	114	116	23,800	116
2022-06-24	114	116	113	116	32,600	116
2022-06-23	113	114	113	114	3,900	114
2022-06-22	114	115	113	113	18,200	113
2022-06-21	111	115	111	113	41,800	113
2022-06-20	112	114	112	113	26,400	113
2022-06-17	113	114	111	113	46,400	113
2022-06-16	114	115	113	113	18,200	113
2022-06-15	115	116	114	114	28,500	114
2022-06-14	116	116	114	115	38,600	115
2022-06-13	117	119	116	117	49,000	117
2022-06-10	118	119	118	118	11,600	118
2022-06-09	119	120	118	119	16,500	119
2022-06-08	120	122	114	119	220,600	119
2022-06-07	120	121	118	120	56,500	120
2022-06-06	119	120	118	119	28,300	119
2022-06-03	120	123	119	119	195,100	119
2022-06-02	121	121	118	119	65,500	119
2022-06-01	121	122	119	120	59,900	120
2022-05-31	117	121	116	121	146,700	121
2022-05-30	115	118	114	118	49,900	118
2022-05-27	116	116	114	114	78,200	114
2022-05-26	116	117	114	116	131,600	116
2022-05-25	112	118	112	116	159,500	116
2022-05-24	114	114	112	112	13,500	112
2022-05-23	112	116	112	115	68,100	115
2022-05-20	111	113	111	113	18,100	113
2022-05-19	110	112	108	111	47,400	111
2022-05-18	111	112	111	112	25,100	112
2022-05-17	109	111	109	111	38,800	111
2022-05-16	109	111	109	110	26,300	110
2022-05-13	107	110	107	108	97,600	108
2022-05-12	110	113	109	109	132,100	109
2022-05-11	114	116	112	112	121,700	112
2022-05-10	112	117	111	115	250,400	115
2022-05-09	113	113	111	111	53,700	111
2022-05-06	114	114	110	114	71,000	114
2022-05-02	115	115	113	114	38,300	114
2022-04-28	114	116	114	116	17,700	116
2022-04-27	113	115	113	114	21,100	114
2022-04-26	114	115	112	115	21,700	115
2022-04-25	113	116	113	113	23,700	113
2022-04-22	116	116	114	115	31,200	115
2022-04-21	117	117	115	117	39,200	117
2022-04-20	117	118	117	118	17,200	118
2022-04-19	117	118	116	117	13,700	117
2022-04-18	118	118	115	116	39,700	116
2022-04-15	119	119	118	118	9,200	118
2022-04-14	120	120	118	120	23,500	120
2022-04-13	117	119	116	119	49,300	119
2022-04-12	115	120	114	117	60,800	117
2022-04-11	118	119	112	116	120,400	116
2022-04-08	118	120	115	118	73,500	118
2022-04-07	121	121	117	118	53,200	118
2022-04-06	122	122	121	121	22,300	121
2022-04-05	121	123	121	123	27,000	123
2022-04-04	121	123	120	122	90,700	122
2022-04-01	118	121	117	120	78,500	120
2022-03-31	117	119	116	118	31,000	118
2022-03-30	116	118	115	117	63,500	117
2022-03-29	114	116	113	115	59,500	115
2022-03-28	117	117	113	113	86,000	113
2022-03-25	115	116	114	115	36,100	115
2022-03-24	112	116	111	114	103,600	114
2022-03-23	110	113	110	112	104,700	112
2022-03-22	111	112	110	110	48,500	110
2022-03-18	108	111	107	111	106,500	111
2022-03-17	112	117	106	107	558,600	107
2022-03-16	108	109	107	108	47,300	108
2022-03-15	107	110	106	109	81,700	109
2022-03-14	105	108	105	106	112,300	106
2022-03-11	106	107	103	106	175,100	106
2022-03-10	104	105	103	104	90,400	104
2022-03-09	104	105	101	102	168,300	102
2022-03-08	105	107	102	103	596,800	103
2022-03-07	118	118	113	113	71,000	113
2022-03-04	120	120	116	118	161,100	118
2022-03-03	121	122	119	120	38,500	120
2022-03-02	121	122	120	121	51,900	121
2022-03-01	121	124	120	123	118,100	123
2022-02-28	120	122	120	122	24,700	122
2022-02-25	119	121	118	120	59,000	120
2022-02-24	123	123	117	118	129,100	118
2022-02-22	121	123	121	122	12,800	122
2022-02-21	122	123	121	123	29,700	123
2022-02-18	123	126	122	124	92,900	124
2022-02-17	126	128	124	124	49,200	124
2022-02-16	124	126	124	125	40,500	125
2022-02-15	123	125	122	124	32,500	124
2022-02-14	125	127	123	123	218,900	123
2022-02-10	128	140	127	134	336,400	134
2022-02-09	128	128	125	127	41,600	127
2022-02-08	126	128	126	126	20,700	126
2022-02-07	127	129	125	127	48,700	127
2022-02-04	130	131	126	128	67,600	128
2022-02-03	129	131	126	129	87,700	129
2022-02-02	123	131	123	129	120,500	129
2022-02-01	124	125	122	123	18,800	123
2022-01-31	122	124	121	123	23,200	123
2022-01-28	120	122	119	121	39,500	121
2022-01-27	127	127	120	120	160,800	120
2022-01-26	126	127	125	126	27,800	126
2022-01-25	128	128	125	125	47,700	125
2022-01-24	126	128	126	128	35,600	128
2022-01-21	127	129	127	128	31,600	128
2022-01-20	128	131	127	130	57,400	130
2022-01-19	130	133	128	129	59,200	129
2022-01-18	131	133	130	132	33,500	132
2022-01-17	131	133	131	132	27,800	132
2022-01-14	133	134	131	132	56,000	132
2022-01-13	135	136	133	133	20,500	133
2022-01-12	133	135	133	134	28,800	134
2022-01-11	133	134	131	133	25,900	133
2022-01-07	133	135	131	133	81,200	133
2022-01-06	138	138	132	133	143,300	133
2022-01-05	140	141	139	139	36,300	139
2022-01-04	139	141	137	140	44,600	140

分割・併合履歴：なし