5952 アマテイ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	136	140	136	137	79,500	137
2023-12-28	135	138	135	138	43,300	138
2023-12-27	135	137	135	135	97,300	135
2023-12-26	134	136	134	135	36,800	135
2023-12-25	135	135	133	134	19,600	134
2023-12-22	134	135	133	134	31,700	134
2023-12-21	135	135	134	134	10,800	134
2023-12-20	135	135	133	135	23,500	135
2023-12-19	133	135	133	134	22,400	134
2023-12-18	133	135	132	134	34,500	134
2023-12-15	134	135	132	134	102,700	134
2023-12-14	137	137	133	134	150,000	134
2023-12-13	136	137	135	137	32,900	137
2023-12-12	136	139	135	135	99,000	135
2023-12-11	137	138	136	136	40,700	136
2023-12-08	136	137	135	136	98,100	136
2023-12-07	140	140	136	136	39,600	136
2023-12-06	139	140	138	140	47,700	140
2023-12-05	139	141	139	140	13,300	140
2023-12-04	139	141	139	141	34,900	141
2023-12-01	141	141	139	140	32,700	140
2023-11-30	139	142	139	140	48,600	140
2023-11-29	137	140	137	139	90,300	139
2023-11-28	139	139	137	139	120,200	139
2023-11-27	138	140	138	139	46,200	139
2023-11-24	139	140	137	137	118,100	137
2023-11-22	139	141	138	139	78,000	139
2023-11-21	140	141	139	139	72,400	139
2023-11-20	136	139	135	138	143,900	138
2023-11-17	138	139	135	135	114,600	135
2023-11-16	139	140	137	137	104,100	137
2023-11-15	138	140	136	139	153,800	139
2023-11-14	138	140	136	136	162,000	136
2023-11-13	140	148	137	137	589,700	137
2023-11-10	141	142	137	141	113,200	141
2023-11-09	140	141	139	140	49,000	140
2023-11-08	146	146	139	140	330,500	140
2023-11-07	146	148	144	146	72,100	146
2023-11-06	145	148	144	148	96,400	148
2023-11-02	142	144	142	143	69,500	143
2023-11-01	143	145	142	142	67,400	142
2023-10-31	141	144	138	142	164,100	142
2023-10-30	142	144	141	142	67,100	142
2023-10-27	140	145	140	142	111,400	142
2023-10-26	144	144	140	140	78,300	140
2023-10-25	141	147	141	145	86,500	145
2023-10-24	139	143	136	142	335,400	142
2023-10-23	145	147	140	141	202,300	141
2023-10-20	148	149	144	146	171,300	146
2023-10-19	150	154	149	149	87,100	149
2023-10-18	154	155	150	151	137,300	151
2023-10-17	147	153	147	152	207,500	152
2023-10-16	147	152	143	145	163,700	145
2023-10-13	154	157	147	149	456,600	149
2023-10-12	161	163	153	155	575,400	155
2023-10-11	158	163	155	161	453,700	161
2023-10-10	155	165	152	160	1,446,500	160
2023-10-06	142	162	142	152	3,490,400	152
2023-10-05	137	147	135	142	2,681,500	142
2023-10-04	135	136	130	132	286,500	132
2023-10-03	139	140	135	135	228,000	135
2023-10-02	141	144	140	141	114,500	141
2023-09-29	144	145	140	142	174,400	142
2023-09-28	146	146	138	143	157,700	143
2023-09-27	146	148	144	144	164,500	144
2023-09-26	146	146	143	145	120,300	145
2023-09-25	145	146	144	145	83,700	145
2023-09-22	141	146	141	145	100,100	145
2023-09-21	147	147	143	143	107,600	143
2023-09-20	148	149	145	147	117,800	147
2023-09-19	146	149	146	148	120,800	148
2023-09-15	145	148	145	148	78,900	148
2023-09-14	144	147	143	145	124,400	145
2023-09-13	142	145	141	144	90,800	144
2023-09-12	142	144	142	143	46,900	143
2023-09-11	145	146	141	142	264,600	142
2023-09-08	147	147	145	146	70,200	146
2023-09-07	151	151	148	148	57,300	148
2023-09-06	148	151	147	151	110,400	151
2023-09-05	149	149	146	148	108,500	148
2023-09-04	154	154	147	149	210,400	149
2023-09-01	153	154	150	152	123,900	152
2023-08-31	154	156	153	154	106,600	154
2023-08-30	156	157	154	155	202,700	155
2023-08-29	151	156	151	155	205,700	155
2023-08-28	153	153	150	152	145,300	152
2023-08-25	149	153	149	151	215,500	151
2023-08-24	146	150	145	149	168,400	149
2023-08-23	150	150	145	146	124,300	146
2023-08-22	144	151	144	147	163,700	147
2023-08-21	142	143	140	143	122,000	143
2023-08-18	144	144	140	140	85,200	140
2023-08-17	145	145	142	144	101,200	144
2023-08-16	140	147	139	145	137,800	145
2023-08-15	144	145	139	140	198,500	140
2023-08-14	144	146	142	145	219,000	145
2023-08-10	145	158	142	147	1,179,300	147
2023-08-09	146	151	144	145	381,300	145
2023-08-08	149	154	146	149	397,600	149
2023-08-07	149	151	145	148	357,500	148
2023-08-04	135	152	135	146	2,166,900	146
2023-08-03	135	137	135	136	65,800	136
2023-08-02	138	138	136	136	55,300	136
2023-08-01	137	139	137	138	108,700	138
2023-07-31	136	138	136	138	82,300	138
2023-07-28	136	137	134	135	179,800	135
2023-07-27	136	138	136	137	109,100	137
2023-07-26	136	141	136	138	510,000	138
2023-07-25	134	137	133	135	260,300	135
2023-07-24	137	137	134	134	235,600	134
2023-07-21	139	141	133	135	707,000	135
2023-07-20	139	142	138	140	775,500	140
2023-07-19	150	161	140	141	5,872,000	141
2023-07-18	145	152	135	145	5,354,800	145
2023-07-14	166	173	143	150	12,538,900	150
2023-07-13	146	176	141	176	24,474,800	176
2023-07-12	127	127	126	126	9,300	126
2023-07-11	127	127	126	127	55,700	127
2023-07-10	125	127	125	126	21,300	126
2023-07-07	125	126	125	126	10,400	126
2023-07-06	125	126	125	125	7,900	125
2023-07-05	125	126	124	125	17,300	125
2023-07-04	126	127	125	125	33,600	125
2023-07-03	127	127	125	126	88,500	126
2023-06-30	126	127	126	127	13,000	127
2023-06-29	126	126	124	126	53,200	126
2023-06-28	124	125	124	125	11,200	125
2023-06-27	125	125	123	124	6,400	124
2023-06-26	124	125	123	123	25,200	123
2023-06-23	124	125	123	123	18,000	123
2023-06-22	124	125	123	125	8,200	125
2023-06-21	122	124	122	123	35,500	123
2023-06-20	123	123	121	123	41,600	123
2023-06-19	123	124	122	123	27,500	123
2023-06-16	124	124	123	123	9,900	123
2023-06-15	125	126	120	124	134,300	124
2023-06-14	124	126	124	125	60,100	125
2023-06-13	125	126	123	124	42,700	124
2023-06-12	125	125	125	125	12,200	125
2023-06-09	126	126	124	125	23,400	125
2023-06-08	125	126	125	125	15,300	125
2023-06-07	126	127	124	126	27,100	126
2023-06-06	126	126	125	125	24,200	125
2023-06-05	125	127	125	126	30,200	126
2023-06-02	125	126	124	124	12,500	124
2023-06-01	125	126	124	125	21,000	125
2023-05-31	127	128	125	126	30,000	126
2023-05-30	127	128	125	126	60,400	126
2023-05-29	124	127	123	127	87,800	127
2023-05-26	127	127	123	123	225,600	123
2023-05-25	122	131	122	128	315,900	128
2023-05-24	121	123	120	123	24,400	123
2023-05-23	122	123	121	123	45,200	123
2023-05-22	121	122	120	121	25,300	121
2023-05-19	120	121	120	121	18,400	121
2023-05-18	120	121	118	121	108,700	121
2023-05-17	120	121	119	119	23,000	119
2023-05-16	121	122	119	120	116,000	120
2023-05-15	120	122	120	121	88,100	121
2023-05-12	122	122	119	120	84,600	120
2023-05-11	118	122	118	121	127,300	121
2023-05-10	127	128	118	119	438,800	119
2023-05-09	130	130	127	127	106,200	127
2023-05-08	132	132	128	129	249,700	129
2023-05-02	130	135	128	133	682,900	133
2023-05-01	131	131	128	129	60,600	129
2023-04-28	131	132	127	130	103,900	130
2023-04-27	130	132	130	130	45,300	130
2023-04-26	131	133	130	132	88,700	132
2023-04-25	131	134	130	132	212,500	132
2023-04-24	130	131	128	130	123,000	130
2023-04-21	129	129	126	129	29,500	129
2023-04-20	128	129	127	129	26,500	129
2023-04-19	128	128	126	128	22,400	128
2023-04-18	128	128	124	128	56,600	128
2023-04-17	127	129	127	128	124,300	128
2023-04-14	126	126	124	126	38,700	126
2023-04-13	126	126	124	125	35,800	125
2023-04-12	126	126	124	126	62,400	126
2023-04-11	122	126	121	126	154,000	126
2023-04-10	120	123	120	123	66,900	123
2023-04-07	120	122	120	121	14,800	121
2023-04-06	120	122	119	121	64,300	121
2023-04-05	120	120	119	119	44,800	119
2023-04-04	120	121	119	119	34,800	119
2023-04-03	120	121	120	120	25,500	120
2023-03-31	121	122	119	120	60,900	120
2023-03-30	119	122	119	120	28,700	120
2023-03-29	121	121	119	120	27,200	120
2023-03-28	120	122	120	120	27,600	120
2023-03-27	120	121	120	120	9,700	120
2023-03-24	119	121	119	120	33,700	120
2023-03-23	120	121	120	121	33,200	121
2023-03-22	120	122	119	121	70,900	121
2023-03-20	119	120	118	119	65,900	119
2023-03-17	120	121	119	119	108,700	119
2023-03-16	120	121	118	119	83,300	119
2023-03-15	121	122	120	122	86,400	122
2023-03-14	124	125	115	121	273,400	121
2023-03-13	124	126	123	126	84,800	126
2023-03-10	126	127	124	125	43,600	125
2023-03-09	127	128	126	127	32,200	127
2023-03-08	127	128	126	128	60,400	128
2023-03-07	130	130	128	128	69,500	128
2023-03-06	127	131	126	129	137,300	129
2023-03-03	124	127	124	126	88,300	126
2023-03-02	124	125	123	125	28,600	125
2023-03-01	124	125	123	123	63,000	123
2023-02-28	125	126	124	124	31,300	124
2023-02-27	126	126	123	125	79,700	125
2023-02-24	126	126	124	125	40,100	125
2023-02-22	125	126	122	126	121,900	126
2023-02-21	127	128	124	126	201,300	126
2023-02-20	130	130	126	127	144,000	127
2023-02-17	128	128	125	127	98,200	127
2023-02-16	129	129	125	127	156,600	127
2023-02-15	128	130	125	128	296,800	128
2023-02-14	126	132	125	129	1,006,600	129
2023-02-13	132	156	130	133	8,430,500	133
2023-02-10	117	117	116	117	12,800	117
2023-02-09	117	117	116	116	24,700	116
2023-02-08	116	117	116	117	28,500	117
2023-02-07	117	117	116	116	12,000	116
2023-02-06	116	118	116	117	4,300	117
2023-02-03	116	118	116	116	40,300	116
2023-02-02	117	117	115	116	23,000	116
2023-02-01	117	117	116	116	3,300	116
2023-01-31	117	117	115	117	31,200	117
2023-01-30	117	118	117	118	19,600	118
2023-01-27	116	117	116	117	9,500	117
2023-01-26	116	117	115	115	36,200	115
2023-01-25	116	116	115	115	8,700	115
2023-01-24	115	116	114	116	36,600	116
2023-01-23	114	116	113	115	33,200	115
2023-01-20	113	114	113	113	10,100	113
2023-01-19	113	114	113	113	8,200	113
2023-01-18	114	114	113	113	8,100	113
2023-01-17	113	114	113	114	3,900	114
2023-01-16	113	114	112	113	15,100	113
2023-01-13	113	114	113	113	6,500	113
2023-01-12	114	114	113	114	23,900	114
2023-01-11	114	114	112	114	25,500	114
2023-01-10	113	114	112	114	23,700	114
2023-01-06	112	113	111	112	10,000	112
2023-01-05	112	113	111	112	29,700	112
2023-01-04	113	113	111	111	50,300	111

分割・併合履歴：なし