日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ