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 |
---|---|---|---|---|---|
1989/12/29 | 2,140 | 2,150 | 2,130 | 2,150 | 189,000 |
1989/12/28 | 2,150 | 2,170 | 2,130 | 2,140 | 434,000 |
1989/12/27 | 2,150 | 2,150 | 2,130 | 2,130 | 315,000 |
1989/12/26 | 2,070 | 2,130 | 2,070 | 2,130 | 210,000 |
1989/12/25 | 2,040 | 2,080 | 2,040 | 2,080 | 79,000 |
1989/12/22 | 2,100 | 2,100 | 2,040 | 2,040 | 74,000 |
1989/12/21 | 2,100 | 2,100 | 2,050 | 2,060 | 235,000 |
1989/12/20 | 2,070 | 2,100 | 2,060 | 2,070 | 214,000 |
1989/12/19 | 2,150 | 2,150 | 2,080 | 2,110 | 242,000 |
1989/12/18 | 2,160 | 2,160 | 2,130 | 2,150 | 534,000 |
1989/12/15 | 2,140 | 2,170 | 2,140 | 2,160 | 315,000 |
1989/12/14 | 2,150 | 2,170 | 2,130 | 2,160 | 706,000 |
1989/12/13 | 2,090 | 2,150 | 2,090 | 2,130 | 641,000 |
1989/12/12 | 2,050 | 2,100 | 2,040 | 2,090 | 277,000 |
1989/12/11 | 2,060 | 2,060 | 2,040 | 2,050 | 98,000 |
1989/12/08 | 2,040 | 2,060 | 2,040 | 2,060 | 319,000 |
1989/12/07 | 2,020 | 2,050 | 2,010 | 2,050 | 265,000 |
1989/12/06 | 1,990 | 2,010 | 1,990 | 1,990 | 326,000 |
1989/12/05 | 2,000 | 2,000 | 1,970 | 1,990 | 333,000 |
1989/12/04 | 1,960 | 2,000 | 1,960 | 2,000 | 220,000 |
1989/12/01 | 1,950 | 1,970 | 1,950 | 1,950 | 318,000 |
1989/11/30 | 1,970 | 1,980 | 1,950 | 1,950 | 209,000 |
1989/11/29 | 1,970 | 1,990 | 1,950 | 1,950 | 280,000 |
1989/11/28 | 1,960 | 2,000 | 1,950 | 1,970 | 438,000 |
1989/11/27 | 2,000 | 2,020 | 1,960 | 1,960 | 204,000 |
1989/11/24 | 1,960 | 2,010 | 1,950 | 2,000 | 412,000 |
1989/11/22 | 2,020 | 2,020 | 2,000 | 2,000 | 179,000 |
1989/11/21 | 2,020 | 2,020 | 2,000 | 2,000 | 59,000 |
1989/11/20 | 2,040 | 2,040 | 2,000 | 2,000 | 114,000 |
1989/11/17 | 2,000 | 2,050 | 1,990 | 2,050 | 158,000 |
1989/11/16 | 2,000 | 2,010 | 1,990 | 2,010 | 333,000 |
1989/11/15 | 2,040 | 2,040 | 2,000 | 2,000 | 91,000 |
1989/11/14 | 2,040 | 2,040 | 1,990 | 2,040 | 113,000 |
1989/11/13 | 2,050 | 2,080 | 2,040 | 2,050 | 103,000 |
1989/11/10 | 2,050 | 2,060 | 2,030 | 2,050 | 259,000 |
1989/11/09 | 2,030 | 2,050 | 2,010 | 2,040 | 242,000 |
1989/11/08 | 1,970 | 2,040 | 1,970 | 2,030 | 158,000 |
1989/11/07 | 1,980 | 2,010 | 1,980 | 1,980 | 323,000 |
1989/11/06 | 2,020 | 2,020 | 1,990 | 2,000 | 80,000 |
1989/11/02 | 1,970 | 2,070 | 1,960 | 2,020 | 179,000 |
1989/11/01 | 2,010 | 2,020 | 1,980 | 2,000 | 229,000 |
1989/10/31 | 1,960 | 2,000 | 1,960 | 1,980 | 178,000 |
1989/10/30 | 1,960 | 2,000 | 1,950 | 2,000 | 42,000 |
1989/10/27 | 2,000 | 2,030 | 1,970 | 2,000 | 604,000 |
1989/10/26 | 2,090 | 2,090 | 2,030 | 2,040 | 171,000 |
1989/10/25 | 2,130 | 2,130 | 2,090 | 2,100 | 353,000 |
1989/10/24 | 2,190 | 2,190 | 2,110 | 2,130 | 277,000 |
1989/10/23 | 2,150 | 2,170 | 2,140 | 2,160 | 142,000 |
1989/10/20 | 2,170 | 2,170 | 2,120 | 2,150 | 244,000 |
1989/10/19 | 2,090 | 2,150 | 2,090 | 2,150 | 193,000 |
1989/10/18 | 2,110 | 2,150 | 2,090 | 2,130 | 153,000 |
1989/10/17 | 2,150 | 2,200 | 2,120 | 2,120 | 379,000 |
1989/10/16 | 2,130 | 2,160 | 2,110 | 2,110 | 398,000 |
1989/10/13 | 2,200 | 2,240 | 2,170 | 2,240 | 645,000 |
1989/10/12 | 2,180 | 2,260 | 2,180 | 2,200 | 296,000 |
1989/10/11 | 2,350 | 2,350 | 2,230 | 2,300 | 632,000 |
1989/10/09 | 2,350 | 2,350 | 2,310 | 2,340 | 1,250,000 |
1989/10/06 | 2,260 | 2,330 | 2,240 | 2,330 | 2,079,000 |
1989/10/05 | 2,190 | 2,280 | 2,160 | 2,240 | 2,743,000 |
1989/10/04 | 2,130 | 2,210 | 2,090 | 2,190 | 4,135,000 |
1989/10/03 | 2,080 | 2,090 | 2,030 | 2,090 | 860,000 |
1989/10/02 | 2,000 | 2,070 | 1,990 | 2,070 | 1,149,000 |
1989/09/29 | 2,020 | 2,020 | 1,990 | 2,000 | 248,000 |
1989/09/28 | 2,030 | 2,030 | 1,990 | 2,010 | 239,000 |
1989/09/27 | 2,040 | 2,040 | 2,000 | 2,010 | 566,000 |
1989/09/26 | 1,990 | 2,030 | 1,960 | 2,020 | 1,311,000 |
1989/09/26 | 1 -> 1.10 分割 | ||||
1989/09/25 | 2,190 | 2,190 | 2,140 | 2,160 | 1,380,000 |
1989/09/22 | 2,200 | 2,200 | 2,140 | 2,150 | 767,000 |
1989/09/21 | 2,180 | 2,220 | 2,170 | 2,200 | 2,463,000 |
1989/09/20 | 2,100 | 2,190 | 2,100 | 2,190 | 3,144,000 |
1989/09/19 | 2,100 | 2,110 | 2,080 | 2,090 | 501,000 |
1989/09/18 | 2,110 | 2,120 | 2,080 | 2,080 | 697,000 |
1989/09/14 | 2,130 | 2,130 | 2,080 | 2,100 | 903,000 |
1989/09/13 | 2,070 | 2,120 | 2,070 | 2,110 | 1,665,000 |
1989/09/12 | 2,030 | 2,070 | 2,020 | 2,070 | 443,000 |
1989/09/11 | 2,060 | 2,070 | 2,030 | 2,030 | 481,000 |
1989/09/08 | 2,020 | 2,080 | 2,020 | 2,060 | 1,221,000 |
1989/09/07 | 2,020 | 2,030 | 2,000 | 2,020 | 292,000 |
1989/09/06 | 2,010 | 2,020 | 1,980 | 2,010 | 362,000 |
1989/09/05 | 2,010 | 2,030 | 1,980 | 1,980 | 177,000 |
1989/09/04 | 1,980 | 2,020 | 1,980 | 1,990 | 207,000 |
1989/09/01 | 1,990 | 2,030 | 1,980 | 1,980 | 290,000 |
1989/08/31 | 2,030 | 2,050 | 1,970 | 2,020 | 259,000 |
1989/08/30 | 2,030 | 2,050 | 2,000 | 2,030 | 230,000 |
1989/08/29 | 2,030 | 2,050 | 2,020 | 2,020 | 308,000 |
1989/08/28 | 2,080 | 2,090 | 2,050 | 2,070 | 154,000 |
1989/08/25 | 2,070 | 2,090 | 2,050 | 2,080 | 758,000 |
1989/08/24 | 2,050 | 2,060 | 2,030 | 2,050 | 604,000 |
1989/08/23 | 2,050 | 2,050 | 2,030 | 2,030 | 364,000 |
1989/08/22 | 2,020 | 2,040 | 2,010 | 2,040 | 221,000 |
1989/08/21 | 2,040 | 2,040 | 2,010 | 2,020 | 240,000 |
1989/08/18 | 2,040 | 2,050 | 2,020 | 2,040 | 398,000 |
1989/08/17 | 2,050 | 2,060 | 2,020 | 2,040 | 676,000 |
1989/08/16 | 1,960 | 2,040 | 1,960 | 2,040 | 800,000 |
1989/08/15 | 1,970 | 1,990 | 1,960 | 1,990 | 304,000 |
1989/08/14 | 1,980 | 2,000 | 1,950 | 1,980 | 662,000 |
1989/08/11 | 2,010 | 2,020 | 1,980 | 2,020 | 619,000 |
1989/08/10 | 1,960 | 1,980 | 1,950 | 1,960 | 120,000 |
1989/08/09 | 1,950 | 1,970 | 1,950 | 1,970 | 92,000 |
1989/08/08 | 1,940 | 1,970 | 1,940 | 1,970 | 212,000 |
1989/08/07 | 1,940 | 1,940 | 1,920 | 1,940 | 401,000 |
1989/08/04 | 1,910 | 1,950 | 1,900 | 1,920 | 398,000 |
1989/08/03 | 1,940 | 1,960 | 1,910 | 1,910 | 273,000 |
1989/08/02 | 1,950 | 1,990 | 1,950 | 1,960 | 190,000 |
1989/08/01 | 1,960 | 1,960 | 1,940 | 1,960 | 219,000 |
1989/07/31 | 1,960 | 1,960 | 1,950 | 1,960 | 196,000 |
1989/07/28 | 1,930 | 1,950 | 1,910 | 1,940 | 315,000 |
1989/07/27 | 1,930 | 1,950 | 1,910 | 1,910 | 389,000 |
1989/07/26 | 1,900 | 1,930 | 1,900 | 1,930 | 344,000 |
1989/07/25 | 1,930 | 1,950 | 1,920 | 1,920 | 464,000 |
1989/07/24 | 1,970 | 1,970 | 1,930 | 1,930 | 168,000 |
1989/07/21 | 1,940 | 1,990 | 1,910 | 1,970 | 293,000 |
1989/07/20 | 1,990 | 1,990 | 1,940 | 1,970 | 124,000 |
1989/07/19 | 1,960 | 1,990 | 1,960 | 1,980 | 76,000 |
1989/07/18 | 1,940 | 1,980 | 1,930 | 1,980 | 62,000 |
1989/07/17 | 1,970 | 1,970 | 1,950 | 1,970 | 34,000 |
1989/07/14 | 1,990 | 2,000 | 1,960 | 1,980 | 154,000 |
1989/07/13 | 2,000 | 2,000 | 1,980 | 1,990 | 123,000 |
1989/07/12 | 1,980 | 2,000 | 1,980 | 2,000 | 155,000 |
1989/07/11 | 2,000 | 2,020 | 1,980 | 1,990 | 124,000 |
1989/07/10 | 1,980 | 1,990 | 1,970 | 1,990 | 279,000 |
1989/07/07 | 1,950 | 1,980 | 1,940 | 1,970 | 238,000 |
1989/07/06 | 1,990 | 1,990 | 1,950 | 1,980 | 93,000 |
1989/07/05 | 2,000 | 2,000 | 1,950 | 1,980 | 193,000 |
1989/07/04 | 2,020 | 2,030 | 1,980 | 2,000 | 217,000 |
1989/07/03 | 1,950 | 2,020 | 1,950 | 2,020 | 123,000 |
1989/06/30 | 1,980 | 1,990 | 1,920 | 1,980 | 135,000 |
1989/06/29 | 1,940 | 1,980 | 1,930 | 1,970 | 179,000 |
1989/06/28 | 1,960 | 1,970 | 1,930 | 1,970 | 261,000 |
1989/06/27 | 2,000 | 2,000 | 1,960 | 1,990 | 228,000 |
1989/06/26 | 2,020 | 2,020 | 1,960 | 2,000 | 180,000 |
1989/06/23 | 2,040 | 2,050 | 1,980 | 2,020 | 376,000 |
1989/06/22 | 2,000 | 2,040 | 2,000 | 2,040 | 256,000 |
1989/06/21 | 2,070 | 2,070 | 2,000 | 2,040 | 695,000 |
1989/06/20 | 2,080 | 2,100 | 2,000 | 2,050 | 1,659,000 |
1989/06/19 | 1,960 | 2,070 | 1,950 | 2,050 | 2,427,000 |
1989/06/16 | 1,930 | 1,960 | 1,910 | 1,960 | 580,000 |
1989/06/15 | 1,910 | 1,980 | 1,890 | 1,890 | 718,000 |
1989/06/14 | 1,830 | 1,930 | 1,800 | 1,930 | 507,000 |
1989/06/13 | 1,840 | 1,850 | 1,800 | 1,800 | 439,000 |
1989/06/12 | 1,850 | 1,870 | 1,830 | 1,830 | 162,000 |
1989/06/09 | 1,930 | 1,940 | 1,880 | 1,880 | 188,000 |
1989/06/08 | 1,920 | 1,960 | 1,920 | 1,930 | 350,000 |
1989/06/07 | 1,970 | 1,970 | 1,930 | 1,930 | 185,000 |
1989/06/06 | 1,920 | 1,950 | 1,920 | 1,940 | 323,000 |
1989/06/05 | 2,040 | 2,040 | 1,930 | 1,950 | 544,000 |
1989/06/02 | 2,070 | 2,110 | 2,000 | 2,050 | 3,377,000 |
1989/06/01 | 1,960 | 2,100 | 1,930 | 2,090 | 6,892,999 |
1989/05/31 | 1,880 | 1,950 | 1,860 | 1,940 | 3,110,000 |
1989/05/30 | 1,830 | 1,870 | 1,810 | 1,860 | 933,000 |
1989/05/29 | 1,800 | 1,830 | 1,780 | 1,830 | 786,000 |
1989/05/26 | 1,770 | 1,810 | 1,770 | 1,780 | 457,000 |
1989/05/25 | 1,790 | 1,790 | 1,750 | 1,790 | 228,000 |
1989/05/24 | 1,740 | 1,790 | 1,740 | 1,780 | 60,000 |
1989/05/23 | 1,770 | 1,770 | 1,730 | 1,730 | 106,000 |
1989/05/22 | 1,800 | 1,800 | 1,770 | 1,770 | 67,000 |
1989/05/19 | 1,750 | 1,800 | 1,750 | 1,800 | 497,000 |
1989/05/18 | 1,750 | 1,750 | 1,730 | 1,750 | 98,000 |
1989/05/17 | 1,730 | 1,780 | 1,730 | 1,730 | 205,000 |
1989/05/16 | 1,740 | 1,740 | 1,700 | 1,720 | 41,000 |
1989/05/15 | 1,760 | 1,760 | 1,730 | 1,750 | 105,000 |
1989/05/12 | 1,720 | 1,760 | 1,710 | 1,740 | 90,000 |
1989/05/11 | 1,740 | 1,760 | 1,710 | 1,750 | 103,000 |
1989/05/10 | 1,800 | 1,800 | 1,760 | 1,760 | 70,000 |
1989/05/09 | 1,770 | 1,800 | 1,730 | 1,770 | 112,000 |
1989/05/08 | 1,800 | 1,800 | 1,790 | 1,790 | 185,000 |
1989/05/02 | 1,790 | 1,800 | 1,760 | 1,800 | 238,000 |
1989/05/01 | 1,790 | 1,800 | 1,760 | 1,790 | 190,000 |
1989/04/28 | 1,730 | 1,770 | 1,730 | 1,770 | 81,000 |
1989/04/27 | 1,770 | 1,780 | 1,720 | 1,720 | 243,000 |
1989/04/26 | 1,720 | 1,750 | 1,720 | 1,750 | 363,000 |
1989/04/25 | 1,730 | 1,790 | 1,700 | 1,700 | 164,000 |
1989/04/24 | 1,790 | 1,800 | 1,760 | 1,760 | 292,000 |
1989/04/21 | 1,720 | 1,800 | 1,700 | 1,800 | 223,000 |
1989/04/20 | 1,770 | 1,770 | 1,740 | 1,750 | 133,000 |
1989/04/19 | 1,780 | 1,800 | 1,760 | 1,760 | 148,000 |
1989/04/18 | 1,790 | 1,800 | 1,780 | 1,790 | 154,000 |
1989/04/17 | 1,830 | 1,830 | 1,780 | 1,780 | 175,000 |
1989/04/14 | 1,830 | 1,840 | 1,800 | 1,810 | 244,000 |
1989/04/13 | 1,890 | 1,900 | 1,810 | 1,810 | 578,000 |
1989/04/12 | 1,890 | 1,910 | 1,860 | 1,890 | 2,289,000 |
1989/04/11 | 1,850 | 1,870 | 1,830 | 1,840 | 1,839,000 |
1989/04/10 | 1,820 | 1,830 | 1,790 | 1,820 | 319,000 |
1989/04/07 | 1,800 | 1,840 | 1,780 | 1,800 | 650,000 |
1989/04/06 | 1,780 | 1,780 | 1,740 | 1,780 | 325,000 |
1989/04/05 | 1,790 | 1,800 | 1,760 | 1,790 | 214,000 |
1989/04/04 | 1,790 | 1,800 | 1,750 | 1,760 | 273,000 |
1989/04/03 | 1,840 | 1,840 | 1,750 | 1,800 | 386,000 |
1989/03/31 | 1,800 | 1,850 | 1,760 | 1,810 | 1,578,000 |
1989/03/30 | 1,730 | 1,790 | 1,730 | 1,760 | 575,000 |
1989/03/29 | 1,790 | 1,800 | 1,760 | 1,790 | 672,000 |
1989/03/28 | 1,740 | 1,820 | 1,710 | 1,790 | 1,863,000 |
1989/03/27 | 1,690 | 1,710 | 1,660 | 1,710 | 570,000 |
1989/03/24 | 1,610 | 1,700 | 1,600 | 1,660 | 370,000 |
1989/03/23 | 1,580 | 1,610 | 1,580 | 1,610 | 231,000 |
1989/03/22 | 1,560 | 1,580 | 1,550 | 1,560 | 128,000 |
1989/03/20 | 1,550 | 1,580 | 1,550 | 1,560 | 249,000 |
1989/03/17 | 1,560 | 1,570 | 1,510 | 1,560 | 175,000 |
1989/03/16 | 1,540 | 1,540 | 1,520 | 1,520 | 32,000 |
1989/03/15 | 1,550 | 1,570 | 1,500 | 1,540 | 118,000 |
1989/03/14 | 1,530 | 1,580 | 1,520 | 1,570 | 107,000 |
1989/03/13 | 1,520 | 1,580 | 1,520 | 1,550 | 23,000 |
1989/03/10 | 1,550 | 1,550 | 1,520 | 1,550 | 19,000 |
1989/03/09 | 1,550 | 1,560 | 1,550 | 1,560 | 32,000 |
1989/03/08 | 1,580 | 1,580 | 1,540 | 1,580 | 40,000 |
1989/03/07 | 1,520 | 1,580 | 1,520 | 1,580 | 59,000 |
1989/03/06 | 1,560 | 1,580 | 1,560 | 1,580 | 12,000 |
1989/03/03 | 1,600 | 1,620 | 1,530 | 1,590 | 135,000 |
1989/03/02 | 1,580 | 1,600 | 1,560 | 1,580 | 124,000 |
1989/03/01 | 1,500 | 1,580 | 1,500 | 1,540 | 78,000 |
1989/02/28 | 1,520 | 1,520 | 1,500 | 1,520 | 233,000 |
1989/02/27 | 1,530 | 1,550 | 1,520 | 1,520 | 169,000 |
1989/02/23 | 1,540 | 1,550 | 1,520 | 1,520 | 128,000 |
1989/02/22 | 1,530 | 1,540 | 1,520 | 1,520 | 96,000 |
1989/02/21 | 1,510 | 1,540 | 1,510 | 1,540 | 70,000 |
1989/02/20 | 1,530 | 1,540 | 1,510 | 1,540 | 102,000 |
1989/02/17 | 1,510 | 1,540 | 1,510 | 1,530 | 97,000 |
1989/02/16 | 1,580 | 1,580 | 1,500 | 1,540 | 234,000 |
1989/02/15 | 1,560 | 1,590 | 1,560 | 1,580 | 363,000 |
1989/02/14 | 1,570 | 1,590 | 1,530 | 1,590 | 46,000 |
1989/02/13 | 1,560 | 1,600 | 1,560 | 1,600 | 58,000 |
1989/02/10 | 1,600 | 1,620 | 1,600 | 1,600 | 82,000 |
1989/02/09 | 1,620 | 1,650 | 1,620 | 1,630 | 326,000 |
1989/02/08 | 1,650 | 1,650 | 1,580 | 1,640 | 119,000 |
1989/02/07 | 1,660 | 1,660 | 1,630 | 1,660 | 450,000 |
1989/02/06 | 1,600 | 1,650 | 1,600 | 1,650 | 902,000 |
1989/02/03 | 1,570 | 1,630 | 1,570 | 1,600 | 294,000 |
1989/02/02 | 1,580 | 1,600 | 1,580 | 1,580 | 189,000 |
1989/02/01 | 1,550 | 1,600 | 1,550 | 1,590 | 133,000 |
1989/01/31 | 1,580 | 1,600 | 1,550 | 1,600 | 44,000 |
1989/01/30 | 1,580 | 1,620 | 1,570 | 1,600 | 114,000 |
1989/01/28 | 1,620 | 1,650 | 1,560 | 1,600 | 326,000 |
1989/01/27 | 1,530 | 1,600 | 1,520 | 1,600 | 342,000 |
1989/01/26 | 1,510 | 1,520 | 1,510 | 1,510 | 26,000 |
1989/01/25 | 1,510 | 1,510 | 1,500 | 1,500 | 170,000 |
1989/01/24 | 1,510 | 1,520 | 1,510 | 1,510 | 87,000 |
1989/01/23 | 1,520 | 1,530 | 1,500 | 1,510 | 187,000 |
1989/01/20 | 1,530 | 1,530 | 1,510 | 1,510 | 167,000 |
1989/01/19 | 1,520 | 1,540 | 1,520 | 1,530 | 91,000 |
1989/01/18 | 1,510 | 1,520 | 1,500 | 1,520 | 213,000 |
1989/01/17 | 1,530 | 1,530 | 1,510 | 1,510 | 35,000 |
1989/01/13 | 1,520 | 1,530 | 1,500 | 1,520 | 33,000 |
1989/01/12 | 1,500 | 1,520 | 1,500 | 1,510 | 39,000 |
1989/01/11 | 1,520 | 1,530 | 1,500 | 1,530 | 412,000 |
1989/01/10 | 1,500 | 1,530 | 1,500 | 1,520 | 275,000 |
1989/01/09 | 1,500 | 1,510 | 1,490 | 1,500 | 78,000 |
1989/01/06 | 1,490 | 1,490 | 1,480 | 1,490 | 69,000 |
1989/01/05 | 1,500 | 1,510 | 1,500 | 1,500 | 59,000 |
1989/01/04 | 1,500 | 1,500 | 1,470 | 1,470 | 41,000 |