アマノ(6436)の株価時系列情報
アマノ(6436)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 892 | 892 | 862 | 869 | 28,000 |
| 2000/12/28 | 890 | 900 | 890 | 892 | 10,000 |
| 2000/12/27 | 902 | 910 | 894 | 910 | 66,000 |
| 2000/12/26 | 890 | 905 | 889 | 902 | 53,000 |
| 2000/12/25 | 877 | 883 | 867 | 880 | 49,000 |
| 2000/12/22 | 857 | 857 | 850 | 857 | 159,000 |
| 2000/12/21 | 902 | 902 | 853 | 857 | 91,000 |
| 2000/12/20 | 921 | 921 | 895 | 902 | 97,000 |
| 2000/12/19 | 912 | 912 | 895 | 901 | 114,000 |
| 2000/12/18 | 921 | 921 | 892 | 893 | 119,000 |
| 2000/12/15 | 1,000 | 1,000 | 911 | 927 | 280,000 |
| 2000/12/14 | 985 | 990 | 985 | 990 | 84,000 |
| 2000/12/13 | 998 | 1,003 | 990 | 997 | 119,000 |
| 2000/12/12 | 1,009 | 1,017 | 1,000 | 1,010 | 58,000 |
| 2000/12/11 | 1,021 | 1,030 | 1,012 | 1,030 | 72,000 |
| 2000/12/08 | 977 | 1,003 | 977 | 997 | 198,000 |
| 2000/12/07 | 981 | 990 | 970 | 977 | 131,000 |
| 2000/12/06 | 1,000 | 1,011 | 998 | 1,001 | 144,000 |
| 2000/12/05 | 982 | 995 | 982 | 991 | 96,000 |
| 2000/12/04 | 1,009 | 1,009 | 983 | 992 | 30,000 |
| 2000/12/01 | 960 | 990 | 960 | 978 | 144,000 |
| 2000/11/30 | 940 | 971 | 932 | 951 | 227,000 |
| 2000/11/29 | 950 | 960 | 947 | 960 | 102,000 |
| 2000/11/28 | 939 | 945 | 939 | 939 | 175,000 |
| 2000/11/27 | 957 | 961 | 910 | 920 | 347,000 |
| 2000/11/24 | 955 | 958 | 950 | 957 | 140,000 |
| 2000/11/22 | 914 | 925 | 914 | 925 | 114,000 |
| 2000/11/21 | 910 | 926 | 905 | 924 | 193,000 |
| 2000/11/20 | 946 | 947 | 918 | 930 | 64,000 |
| 2000/11/17 | 935 | 944 | 935 | 936 | 99,000 |
| 2000/11/16 | 932 | 945 | 932 | 935 | 201,000 |
| 2000/11/15 | 930 | 948 | 930 | 932 | 156,000 |
| 2000/11/14 | 908 | 918 | 902 | 905 | 162,000 |
| 2000/11/13 | 890 | 890 | 850 | 868 | 637,000 |
| 2000/11/10 | 1,102 | 1,110 | 1,000 | 1,000 | 467,000 |
| 2000/11/09 | 1,090 | 1,139 | 1,089 | 1,139 | 124,000 |
| 2000/11/08 | 1,115 | 1,140 | 1,115 | 1,127 | 104,000 |
| 2000/11/07 | 1,088 | 1,098 | 1,082 | 1,095 | 33,000 |
| 2000/11/06 | 1,055 | 1,128 | 1,055 | 1,128 | 126,000 |
| 2000/11/02 | 1,054 | 1,100 | 1,054 | 1,093 | 95,000 |
| 2000/11/01 | 1,045 | 1,074 | 1,045 | 1,074 | 73,000 |
| 2000/10/31 | 1,016 | 1,046 | 1,015 | 1,034 | 75,000 |
| 2000/10/30 | 1,067 | 1,068 | 1,011 | 1,011 | 53,000 |
| 2000/10/27 | 1,065 | 1,090 | 1,065 | 1,087 | 24,000 |
| 2000/10/26 | 1,068 | 1,068 | 1,041 | 1,065 | 56,000 |
| 2000/10/25 | 1,106 | 1,106 | 1,040 | 1,048 | 143,000 |
| 2000/10/24 | 1,070 | 1,091 | 1,070 | 1,071 | 231,000 |
| 2000/10/23 | 1,100 | 1,117 | 1,090 | 1,090 | 278,000 |
| 2000/10/20 | 1,122 | 1,144 | 1,122 | 1,140 | 182,000 |
| 2000/10/19 | 1,121 | 1,127 | 1,090 | 1,100 | 344,000 |
| 2000/10/18 | 1,145 | 1,145 | 1,100 | 1,141 | 541,000 |
| 2000/10/17 | 1,186 | 1,225 | 1,186 | 1,225 | 333,000 |
| 2000/10/16 | 1,182 | 1,218 | 1,182 | 1,206 | 309,000 |
| 2000/10/13 | 1,125 | 1,177 | 1,105 | 1,177 | 486,000 |
| 2000/10/12 | 1,090 | 1,130 | 1,075 | 1,129 | 249,000 |
| 2000/10/11 | 1,084 | 1,095 | 1,080 | 1,095 | 151,000 |
| 2000/10/10 | 1,105 | 1,105 | 1,066 | 1,084 | 55,000 |
| 2000/10/06 | 1,119 | 1,119 | 1,092 | 1,096 | 29,000 |
| 2000/10/05 | 1,110 | 1,120 | 1,073 | 1,120 | 108,000 |
| 2000/10/04 | 1,094 | 1,110 | 1,070 | 1,110 | 53,000 |
| 2000/10/03 | 1,072 | 1,098 | 1,064 | 1,098 | 75,000 |
| 2000/10/02 | 1,090 | 1,100 | 1,046 | 1,100 | 78,000 |
| 2000/09/29 | 1,101 | 1,139 | 1,093 | 1,110 | 327,000 |
| 2000/09/28 | 1,064 | 1,079 | 1,053 | 1,061 | 146,000 |
| 2000/09/27 | 1,001 | 1,036 | 1,001 | 1,024 | 56,000 |
| 2000/09/26 | 1,011 | 1,040 | 1,011 | 1,033 | 60,000 |
| 2000/09/25 | 1,036 | 1,043 | 1,010 | 1,010 | 277,000 |
| 2000/09/22 | 1,042 | 1,071 | 1,011 | 1,016 | 357,000 |
| 2000/09/21 | 1,100 | 1,135 | 1,100 | 1,100 | 177,000 |
| 2000/09/20 | 1,129 | 1,132 | 1,125 | 1,129 | 274,000 |
| 2000/09/19 | 1,109 | 1,135 | 1,106 | 1,135 | 81,000 |
| 2000/09/18 | 1,124 | 1,139 | 1,121 | 1,135 | 40,000 |
| 2000/09/14 | 1,140 | 1,147 | 1,140 | 1,144 | 78,000 |
| 2000/09/13 | 1,141 | 1,160 | 1,140 | 1,145 | 47,000 |
| 2000/09/12 | 1,152 | 1,158 | 1,152 | 1,152 | 166,000 |
| 2000/09/11 | 1,165 | 1,200 | 1,150 | 1,164 | 212,000 |
| 2000/09/08 | 1,131 | 1,159 | 1,131 | 1,152 | 284,000 |
| 2000/09/07 | 1,100 | 1,140 | 1,100 | 1,130 | 95,000 |
| 2000/09/06 | 1,100 | 1,108 | 1,100 | 1,105 | 26,000 |
| 2000/09/05 | 1,127 | 1,127 | 1,102 | 1,108 | 64,000 |
| 2000/09/04 | 1,138 | 1,138 | 1,111 | 1,128 | 21,000 |
| 2000/09/01 | 1,105 | 1,122 | 1,105 | 1,110 | 132,000 |
| 2000/08/31 | 1,105 | 1,118 | 1,105 | 1,105 | 92,000 |
| 2000/08/30 | 1,120 | 1,124 | 1,110 | 1,115 | 139,000 |
| 2000/08/29 | 1,114 | 1,119 | 1,100 | 1,106 | 199,000 |
| 2000/08/28 | 1,138 | 1,141 | 1,100 | 1,115 | 181,000 |
| 2000/08/25 | 1,150 | 1,150 | 1,120 | 1,137 | 82,000 |
| 2000/08/24 | 1,145 | 1,167 | 1,145 | 1,150 | 48,000 |
| 2000/08/23 | 1,150 | 1,168 | 1,145 | 1,146 | 114,000 |
| 2000/08/22 | 1,102 | 1,125 | 1,102 | 1,125 | 69,000 |
| 2000/08/21 | 1,102 | 1,103 | 1,083 | 1,103 | 44,000 |
| 2000/08/18 | 1,095 | 1,117 | 1,094 | 1,112 | 79,000 |
| 2000/08/17 | 1,125 | 1,125 | 1,086 | 1,102 | 29,000 |
| 2000/08/16 | 1,144 | 1,145 | 1,120 | 1,127 | 79,000 |
| 2000/08/15 | 1,119 | 1,150 | 1,105 | 1,150 | 72,000 |
| 2000/08/14 | 1,140 | 1,147 | 1,116 | 1,119 | 60,000 |
| 2000/08/11 | 1,127 | 1,139 | 1,127 | 1,135 | 167,000 |
| 2000/08/10 | 1,086 | 1,126 | 1,086 | 1,119 | 185,000 |
| 2000/08/09 | 1,020 | 1,080 | 1,020 | 1,080 | 115,000 |
| 2000/08/08 | 1,076 | 1,091 | 1,076 | 1,080 | 76,000 |
| 2000/08/07 | 1,067 | 1,067 | 1,046 | 1,053 | 97,000 |
| 2000/08/04 | 1,042 | 1,099 | 1,042 | 1,065 | 292,000 |
| 2000/08/03 | 1,045 | 1,055 | 1,027 | 1,040 | 104,000 |
| 2000/08/02 | 1,071 | 1,071 | 1,048 | 1,048 | 124,000 |
| 2000/08/01 | 1,051 | 1,065 | 1,050 | 1,065 | 127,000 |
| 2000/07/31 | 1,030 | 1,070 | 1,020 | 1,044 | 139,000 |
| 2000/07/28 | 1,033 | 1,033 | 990 | 1,015 | 859,000 |
| 2000/07/27 | 1,130 | 1,133 | 1,090 | 1,093 | 126,000 |
| 2000/07/26 | 1,167 | 1,167 | 1,151 | 1,151 | 24,000 |
| 2000/07/25 | 1,200 | 1,200 | 1,161 | 1,180 | 230,000 |
| 2000/07/24 | 1,198 | 1,215 | 1,178 | 1,200 | 387,000 |
| 2000/07/21 | 1,229 | 1,229 | 1,178 | 1,178 | 176,000 |
| 2000/07/19 | 1,156 | 1,188 | 1,145 | 1,178 | 171,000 |
| 2000/07/18 | 1,215 | 1,219 | 1,140 | 1,156 | 254,000 |
| 2000/07/17 | 1,228 | 1,229 | 1,215 | 1,215 | 163,000 |
| 2000/07/14 | 1,250 | 1,250 | 1,220 | 1,229 | 422,000 |
| 2000/07/13 | 1,201 | 1,210 | 1,171 | 1,171 | 199,000 |
| 2000/07/12 | 1,227 | 1,227 | 1,200 | 1,201 | 287,000 |
| 2000/07/11 | 1,209 | 1,249 | 1,207 | 1,248 | 172,000 |
| 2000/07/10 | 1,275 | 1,275 | 1,251 | 1,251 | 59,000 |
| 2000/07/07 | 1,270 | 1,275 | 1,255 | 1,261 | 191,000 |
| 2000/07/06 | 1,226 | 1,264 | 1,226 | 1,250 | 563,000 |
| 2000/07/05 | 1,253 | 1,273 | 1,205 | 1,206 | 664,000 |
| 2000/07/04 | 1,256 | 1,278 | 1,240 | 1,255 | 788,000 |
| 2000/07/03 | 1,195 | 1,250 | 1,191 | 1,196 | 963,000 |
| 2000/06/30 | 1,100 | 1,190 | 1,090 | 1,184 | 712,000 |
| 2000/06/29 | 1,100 | 1,100 | 1,086 | 1,086 | 275,000 |
| 2000/06/28 | 1,090 | 1,099 | 1,081 | 1,081 | 354,000 |
| 2000/06/27 | 1,085 | 1,099 | 1,061 | 1,061 | 614,000 |
| 2000/06/26 | 1,050 | 1,080 | 1,050 | 1,070 | 245,000 |
| 2000/06/23 | 1,038 | 1,042 | 1,022 | 1,022 | 262,000 |
| 2000/06/22 | 1,035 | 1,070 | 1,035 | 1,039 | 378,000 |
| 2000/06/21 | 1,022 | 1,039 | 1,020 | 1,022 | 132,000 |
| 2000/06/20 | 1,029 | 1,030 | 1,010 | 1,028 | 130,000 |
| 2000/06/19 | 990 | 1,019 | 990 | 1,010 | 74,000 |
| 2000/06/16 | 993 | 1,020 | 982 | 990 | 142,000 |
| 2000/06/15 | 1,039 | 1,075 | 1,039 | 1,053 | 629,000 |
| 2000/06/14 | 1,004 | 1,019 | 981 | 1,019 | 200,000 |
| 2000/06/13 | 995 | 1,020 | 980 | 980 | 228,000 |
| 2000/06/12 | 990 | 1,010 | 975 | 1,001 | 248,000 |
| 2000/06/09 | 999 | 1,005 | 985 | 991 | 748,000 |
| 2000/06/08 | 933 | 993 | 933 | 992 | 487,000 |
| 2000/06/07 | 915 | 927 | 915 | 923 | 217,000 |
| 2000/06/06 | 929 | 929 | 917 | 920 | 186,000 |
| 2000/06/05 | 926 | 937 | 915 | 915 | 153,000 |
| 2000/06/02 | 925 | 935 | 925 | 925 | 91,000 |
| 2000/06/01 | 935 | 946 | 910 | 944 | 174,000 |
| 2000/05/31 | 902 | 917 | 894 | 905 | 151,000 |
| 2000/05/30 | 901 | 910 | 901 | 902 | 86,000 |
| 2000/05/29 | 900 | 917 | 900 | 908 | 70,000 |
| 2000/05/26 | 930 | 934 | 926 | 930 | 140,000 |
| 2000/05/25 | 946 | 946 | 915 | 915 | 98,000 |
| 2000/05/24 | 905 | 956 | 905 | 946 | 305,000 |
| 2000/05/23 | 900 | 905 | 897 | 900 | 135,000 |
| 2000/05/22 | 952 | 952 | 905 | 905 | 72,000 |
| 2000/05/19 | 940 | 970 | 930 | 932 | 210,000 |
| 2000/05/18 | 950 | 951 | 940 | 940 | 179,000 |
| 2000/05/17 | 968 | 975 | 946 | 960 | 376,000 |
| 2000/05/16 | 978 | 978 | 967 | 976 | 368,000 |
| 2000/05/15 | 958 | 988 | 957 | 968 | 572,000 |
| 2000/05/12 | 950 | 960 | 941 | 956 | 667,000 |
| 2000/05/11 | 927 | 955 | 927 | 927 | 1,411,000 |
| 2000/05/10 | 854 | 900 | 845 | 882 | 861,000 |
| 2000/05/09 | 854 | 855 | 844 | 845 | 211,000 |
| 2000/05/08 | 837 | 845 | 835 | 844 | 258,000 |
| 2000/05/02 | 829 | 850 | 829 | 835 | 143,000 |
| 2000/05/01 | 811 | 811 | 795 | 809 | 95,000 |
| 2000/04/28 | 820 | 840 | 820 | 821 | 141,000 |
| 2000/04/27 | 812 | 831 | 812 | 820 | 39,000 |
| 2000/04/26 | 840 | 845 | 820 | 832 | 74,000 |
| 2000/04/25 | 835 | 840 | 820 | 840 | 45,000 |
| 2000/04/24 | 841 | 845 | 826 | 835 | 35,000 |
| 2000/04/21 | 849 | 849 | 832 | 840 | 54,000 |
| 2000/04/20 | 856 | 856 | 822 | 849 | 86,000 |
| 2000/04/19 | 840 | 840 | 808 | 816 | 116,000 |
| 2000/04/18 | 868 | 868 | 850 | 850 | 55,000 |
| 2000/04/17 | 785 | 870 | 785 | 849 | 151,000 |
| 2000/04/14 | 865 | 888 | 865 | 885 | 93,000 |
| 2000/04/13 | 890 | 915 | 888 | 915 | 62,000 |
| 2000/04/12 | 881 | 919 | 881 | 918 | 136,000 |
| 2000/04/11 | 920 | 930 | 899 | 910 | 202,000 |
| 2000/04/10 | 919 | 925 | 910 | 916 | 163,000 |
| 2000/04/07 | 895 | 930 | 876 | 925 | 233,000 |
| 2000/04/06 | 875 | 875 | 845 | 865 | 168,000 |
| 2000/04/05 | 905 | 905 | 880 | 895 | 173,000 |
| 2000/04/04 | 869 | 930 | 866 | 905 | 410,000 |
| 2000/04/03 | 869 | 910 | 859 | 899 | 590,000 |
| 2000/03/31 | 810 | 850 | 805 | 849 | 334,000 |
| 2000/03/30 | 806 | 820 | 802 | 810 | 409,000 |
| 2000/03/29 | 789 | 815 | 786 | 786 | 221,000 |
| 2000/03/28 | 789 | 789 | 765 | 775 | 172,000 |
| 2000/03/27 | 760 | 780 | 752 | 779 | 188,000 |
| 2000/03/24 | 742 | 742 | 730 | 742 | 102,000 |
| 2000/03/23 | 765 | 765 | 720 | 750 | 144,000 |
| 2000/03/22 | 750 | 768 | 741 | 766 | 213,000 |
| 2000/03/21 | 705 | 738 | 703 | 738 | 192,000 |
| 2000/03/17 | 690 | 695 | 675 | 682 | 245,000 |
| 2000/03/16 | 667 | 685 | 667 | 680 | 140,000 |
| 2000/03/15 | 665 | 680 | 661 | 669 | 86,000 |
| 2000/03/14 | 680 | 690 | 660 | 665 | 143,000 |
| 2000/03/13 | 696 | 702 | 681 | 688 | 166,000 |
| 2000/03/10 | 665 | 680 | 665 | 666 | 644,000 |
| 2000/03/09 | 685 | 685 | 655 | 660 | 246,000 |
| 2000/03/08 | 690 | 690 | 686 | 688 | 110,000 |
| 2000/03/07 | 689 | 701 | 687 | 700 | 90,000 |
| 2000/03/06 | 690 | 711 | 686 | 686 | 220,000 |
| 2000/03/03 | 688 | 690 | 686 | 686 | 154,000 |
| 2000/03/02 | 692 | 695 | 685 | 690 | 69,000 |
| 2000/03/01 | 690 | 716 | 681 | 712 | 57,000 |
| 2000/02/29 | 720 | 720 | 695 | 695 | 96,000 |
| 2000/02/28 | 696 | 720 | 689 | 715 | 56,000 |
| 2000/02/25 | 670 | 679 | 665 | 676 | 75,000 |
| 2000/02/24 | 680 | 681 | 665 | 665 | 79,000 |
| 2000/02/23 | 675 | 694 | 660 | 675 | 177,000 |
| 2000/02/22 | 675 | 680 | 671 | 675 | 104,000 |
| 2000/02/21 | 691 | 691 | 670 | 670 | 73,000 |
| 2000/02/18 | 721 | 729 | 691 | 691 | 175,000 |
| 2000/02/17 | 692 | 710 | 675 | 691 | 200,000 |
| 2000/02/16 | 725 | 725 | 670 | 672 | 154,000 |
| 2000/02/15 | 755 | 755 | 725 | 725 | 177,000 |
| 2000/02/14 | 750 | 755 | 735 | 750 | 207,000 |
| 2000/02/10 | 750 | 752 | 746 | 750 | 386,000 |
| 2000/02/09 | 790 | 790 | 750 | 770 | 98,000 |
| 2000/02/08 | 781 | 784 | 757 | 760 | 61,000 |
| 2000/02/07 | 790 | 790 | 775 | 776 | 232,000 |
| 2000/02/04 | 790 | 790 | 770 | 770 | 134,000 |
| 2000/02/03 | 780 | 791 | 760 | 760 | 207,000 |
| 2000/02/02 | 824 | 824 | 785 | 795 | 230,000 |
| 2000/02/01 | 819 | 819 | 809 | 815 | 123,000 |
| 2000/01/31 | 775 | 810 | 775 | 809 | 283,000 |
| 2000/01/28 | 773 | 778 | 770 | 771 | 321,000 |
| 2000/01/27 | 830 | 834 | 780 | 783 | 441,000 |
| 2000/01/26 | 795 | 830 | 780 | 820 | 361,000 |
| 2000/01/25 | 765 | 799 | 765 | 795 | 507,000 |
| 2000/01/24 | 728 | 755 | 728 | 755 | 276,000 |
| 2000/01/21 | 740 | 743 | 715 | 738 | 324,000 |
| 2000/01/20 | 705 | 740 | 705 | 740 | 199,000 |
| 2000/01/19 | 668 | 695 | 667 | 685 | 137,000 |
| 2000/01/18 | 694 | 694 | 670 | 670 | 249,000 |
| 2000/01/17 | 693 | 693 | 679 | 685 | 167,000 |
| 2000/01/14 | 731 | 740 | 680 | 700 | 266,000 |
| 2000/01/13 | 688 | 720 | 688 | 715 | 474,000 |
| 2000/01/12 | 635 | 645 | 631 | 638 | 197,000 |
| 2000/01/11 | 611 | 625 | 603 | 625 | 68,000 |
| 2000/01/07 | 592 | 600 | 592 | 594 | 48,000 |
| 2000/01/06 | 600 | 600 | 580 | 589 | 282,000 |
| 2000/01/05 | 610 | 620 | 605 | 610 | 257,000 |
| 2000/01/04 | 620 | 639 | 610 | 610 | 174,000 |