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
1991/12/30 2,010 2,030 2,010 2,030 44,000
1991/12/27 2,010 2,030 2,010 2,030 33,000
1991/12/26 2,010 2,050 2,010 2,030 124,000
1991/12/25 2,030 2,030 2,010 2,030 78,000
1991/12/24 2,020 2,050 2,010 2,030 177,000
1991/12/20 2,060 2,060 2,030 2,040 243,000
1991/12/19 2,110 2,140 2,090 2,100 73,000
1991/12/18 2,110 2,120 2,080 2,110 56,000
1991/12/17 2,070 2,140 2,070 2,140 132,000
1991/12/16 2,100 2,130 2,080 2,110 91,000
1991/12/13 2,120 2,140 2,100 2,140 128,000
1991/12/12 2,080 2,100 2,080 2,090 25,000
1991/12/11 2,090 2,090 2,050 2,070 60,000
1991/12/10 2,100 2,100 2,050 2,070 88,000
1991/12/09 2,070 2,100 2,070 2,090 46,000
1991/12/06 2,100 2,130 2,080 2,110 43,000
1991/12/05 2,150 2,160 2,100 2,160 171,000
1991/12/04 2,070 2,160 2,060 2,150 120,000
1991/12/03 2,070 2,080 2,060 2,070 68,000
1991/12/02 2,070 2,080 2,060 2,070 72,000
1991/11/29 2,120 2,120 2,080 2,080 224,000
1991/11/28 2,110 2,130 2,100 2,130 79,000
1991/11/27 2,120 2,150 2,100 2,150 202,000
1991/11/26 2,100 2,150 2,100 2,150 84,000
1991/11/25 2,120 2,120 2,100 2,100 91,000
1991/11/22 2,140 2,150 2,110 2,140 145,000
1991/11/21 2,140 2,150 2,110 2,150 82,000
1991/11/20 2,110 2,130 2,100 2,120 70,000
1991/11/19 2,150 2,150 2,120 2,120 50,000
1991/11/18 2,130 2,140 2,110 2,110 113,000
1991/11/15 2,190 2,190 2,160 2,160 153,000
1991/11/14 2,220 2,220 2,180 2,180 90,000
1991/11/13 2,230 2,240 2,210 2,220 144,000
1991/11/12 2,200 2,230 2,190 2,230 212,000
1991/11/11 2,210 2,210 2,200 2,200 28,000
1991/11/08 2,240 2,240 2,210 2,210 179,000
1991/11/07 2,230 2,250 2,210 2,240 241,000
1991/11/06 2,230 2,230 2,210 2,230 83,000
1991/11/05 2,260 2,270 2,230 2,250 155,000
1991/11/01 2,250 2,300 2,250 2,280 1,402,000
1991/10/31 2,160 2,240 2,160 2,230 1,009,000
1991/10/30 2,170 2,170 2,130 2,160 93,000
1991/10/29 2,160 2,190 2,120 2,180 190,000
1991/10/28 2,130 2,130 2,120 2,120 40,000
1991/10/25 2,120 2,120 2,110 2,120 96,000
1991/10/24 2,100 2,130 2,100 2,110 70,000
1991/10/23 2,130 2,130 2,090 2,120 93,000
1991/10/22 2,130 2,130 2,110 2,120 28,000
1991/10/21 2,110 2,150 2,100 2,130 229,000
1991/10/18 2,100 2,120 2,090 2,120 105,000
1991/10/17 2,100 2,140 2,100 2,140 168,000
1991/10/16 2,130 2,140 2,110 2,140 24,000
1991/10/15 2,120 2,140 2,120 2,140 40,000
1991/10/14 2,120 2,140 2,120 2,140 61,000
1991/10/11 2,120 2,140 2,120 2,140 124,000
1991/10/09 2,110 2,130 2,110 2,120 70,000
1991/10/08 2,110 2,140 2,110 2,120 36,000
1991/10/07 2,150 2,150 2,090 2,150 39,000
1991/10/04 2,180 2,180 2,140 2,140 88,000
1991/10/03 2,200 2,200 2,160 2,200 82,000
1991/10/02 2,190 2,200 2,160 2,200 84,000
1991/10/01 2,170 2,200 2,140 2,200 133,000
1991/09/30 2,200 2,200 2,120 2,200 54,000
1991/09/27 2,240 2,240 2,160 2,200 64,000
1991/09/26 2,220 2,220 2,180 2,220 51,000
1991/09/25 2,180 2,240 2,170 2,230 68,000
1991/09/24 2,120 2,190 2,100 2,190 103,000
1991/09/20 2,140 2,140 2,090 2,140 66,000
1991/09/19 2,090 2,140 2,090 2,140 128,000
1991/09/18 2,140 2,140 2,100 2,100 103,000
1991/09/17 2,100 2,100 2,070 2,070 52,000
1991/09/13 2,020 2,080 2,020 2,070 288,000
1991/09/12 2,050 2,060 2,030 2,060 84,000
1991/09/11 2,020 2,060 2,020 2,060 42,000
1991/09/10 2,060 2,060 2,040 2,060 57,000
1991/09/09 2,070 2,070 2,060 2,060 68,000
1991/09/06 2,010 2,050 2,000 2,050 51,000
1991/09/05 1,980 1,990 1,980 1,980 36,000
1991/09/04 1,990 1,990 1,980 1,990 32,000
1991/09/03 1,970 1,990 1,970 1,990 50,000
1991/09/02 1,970 2,000 1,960 1,980 89,000
1991/08/30 1,950 1,970 1,910 1,960 57,000
1991/08/29 1,890 1,930 1,890 1,920 92,000
1991/08/28 1,920 1,920 1,900 1,910 24,000
1991/08/27 1,950 1,950 1,920 1,950 37,000
1991/08/26 1,930 1,930 1,910 1,910 52,000
1991/08/23 1,940 1,980 1,920 1,920 120,000
1991/08/22 2,010 2,010 1,950 1,950 119,000
1991/08/21 1,920 2,020 1,920 1,950 210,000
1991/08/20 1,950 1,980 1,910 1,920 67,000
1991/08/19 1,980 1,980 1,860 1,950 121,000
1991/08/16 2,040 2,050 1,960 2,020 282,000
1991/08/15 2,070 2,080 2,050 2,080 102,000
1991/08/14 2,080 2,120 2,070 2,070 212,000
1991/08/13 2,100 2,100 2,090 2,090 131,000
1991/08/12 2,220 2,220 2,120 2,120 60,000
1991/08/09 2,210 2,210 2,170 2,210 109,000
1991/08/08 2,240 2,250 2,210 2,210 174,000
1991/08/07 2,280 2,280 2,210 2,280 153,000
1991/08/06 2,260 2,300 2,230 2,250 93,000
1991/08/05 2,330 2,330 2,260 2,300 100,000
1991/08/02 2,290 2,300 2,280 2,300 142,000
1991/08/01 2,240 2,290 2,240 2,290 77,000
1991/07/31 2,240 2,280 2,230 2,280 143,000
1991/07/30 2,240 2,240 2,210 2,230 189,000
1991/07/29 2,280 2,280 2,220 2,240 75,000
1991/07/26 2,210 2,240 2,210 2,240 123,000
1991/07/25 2,250 2,260 2,220 2,250 110,000
1991/07/24 2,260 2,280 2,240 2,250 44,000
1991/07/23 2,280 2,280 2,240 2,260 99,000
1991/07/22 2,280 2,300 2,280 2,280 38,000
1991/07/19 2,300 2,310 2,270 2,300 174,000
1991/07/18 2,300 2,300 2,280 2,280 40,000
1991/07/17 2,320 2,320 2,280 2,300 151,000
1991/07/16 2,340 2,340 2,290 2,320 284,000
1991/07/15 2,310 2,330 2,280 2,330 196,000
1991/07/12 2,280 2,290 2,250 2,280 298,000
1991/07/11 2,250 2,260 2,240 2,260 279,000
1991/07/10 2,220 2,270 2,180 2,250 277,000
1991/07/09 2,180 2,200 2,070 2,180 331,000
1991/07/08 2,230 2,240 2,160 2,180 291,000
1991/07/05 2,270 2,290 2,250 2,260 230,000
1991/07/04 2,230 2,260 2,200 2,260 209,000
1991/07/03 2,330 2,340 2,250 2,250 554,000
1991/07/02 2,310 2,350 2,310 2,340 1,840,000
1991/07/01 2,310 2,310 2,280 2,300 330,000
1991/06/28 2,300 2,300 2,230 2,240 366,000
1991/06/27 2,270 2,300 2,270 2,270 218,000
1991/06/26 2,300 2,320 2,280 2,300 564,000
1991/06/25 2,290 2,300 2,250 2,300 260,000
1991/06/24 2,340 2,340 2,290 2,310 223,000
1991/06/21 2,320 2,340 2,300 2,340 323,000
1991/06/20 2,310 2,320 2,270 2,310 486,000
1991/06/19 2,330 2,340 2,310 2,320 232,000
1991/06/18 2,380 2,380 2,320 2,360 459,000
1991/06/17 2,380 2,380 2,350 2,380 309,000
1991/06/14 2,390 2,400 2,350 2,370 887,000
1991/06/13 2,320 2,380 2,310 2,370 1,354,000
1991/06/12 2,280 2,320 2,280 2,310 306,000
1991/06/11 2,250 2,290 2,250 2,270 207,000
1991/06/10 2,300 2,310 2,260 2,260 237,000
1991/06/07 2,280 2,330 2,280 2,320 798,000
1991/06/06 2,260 2,290 2,260 2,280 209,000
1991/06/05 2,300 2,300 2,260 2,290 228,000
1991/06/04 2,290 2,310 2,280 2,300 508,000
1991/06/03 2,350 2,350 2,280 2,290 641,000
1991/05/31 2,250 2,310 2,240 2,310 1,219,000
1991/05/30 2,240 2,250 2,220 2,240 515,000
1991/05/29 2,240 2,250 2,230 2,240 518,000
1991/05/28 2,210 2,240 2,200 2,210 138,000
1991/05/27 2,230 2,230 2,210 2,210 149,000
1991/05/24 2,240 2,240 2,190 2,230 120,000
1991/05/23 2,200 2,250 2,180 2,240 312,000
1991/05/22 2,140 2,180 2,140 2,180 170,000
1991/05/21 2,100 2,140 2,080 2,140 95,000
1991/05/20 2,150 2,150 2,100 2,100 149,000
1991/05/17 2,140 2,180 2,130 2,170 131,000
1991/05/16 2,120 2,140 2,110 2,120 92,000
1991/05/15 2,180 2,190 2,110 2,150 192,000
1991/05/14 2,200 2,200 2,180 2,200 269,000
1991/05/13 2,190 2,200 2,180 2,200 227,000
1991/05/10 2,200 2,210 2,170 2,200 320,000
1991/05/09 2,170 2,210 2,170 2,210 116,000
1991/05/08 2,240 2,240 2,190 2,210 199,000
1991/05/07 2,220 2,250 2,220 2,250 270,000
1991/05/02 2,220 2,240 2,200 2,220 545,000
1991/05/01 2,170 2,220 2,170 2,190 581,000
1991/04/30 2,140 2,180 2,140 2,170 123,000
1991/04/26 2,140 2,160 2,120 2,140 115,000
1991/04/25 2,170 2,200 2,130 2,160 244,000
1991/04/24 2,180 2,180 2,160 2,160 119,000
1991/04/23 2,190 2,190 2,160 2,180 151,000
1991/04/22 2,190 2,210 2,180 2,200 49,000
1991/04/19 2,210 2,230 2,200 2,230 180,000
1991/04/18 2,250 2,260 2,220 2,250 208,000
1991/04/17 2,220 2,250 2,200 2,250 369,000
1991/04/16 2,230 2,230 2,200 2,220 132,000
1991/04/15 2,210 2,240 2,200 2,230 202,000
1991/04/12 2,160 2,210 2,150 2,210 191,000
1991/04/11 2,140 2,180 2,130 2,170 137,000
1991/04/10 2,150 2,170 2,120 2,150 160,000
1991/04/09 2,230 2,240 2,180 2,180 413,000
1991/04/08 2,250 2,290 2,230 2,230 477,000
1991/04/05 2,190 2,320 2,180 2,290 1,562,000
1991/04/04 2,140 2,230 2,140 2,200 1,268,000
1991/04/03 2,100 2,140 2,070 2,130 1,068,000
1991/04/02 2,060 2,090 2,060 2,060 662,000
1991/04/01 1,990 2,050 1,990 2,050 365,000
1991/03/29 1,960 1,990 1,960 1,990 129,000
1991/03/28 1,920 1,960 1,910 1,930 237,000
1991/03/27 1,930 1,950 1,910 1,930 288,000
1991/03/26 1,930 1,930 1,900 1,900 453,000
1991/03/25 1,910 1,920 1,900 1,920 332,000
1991/03/22 1,920 1,950 1,880 1,900 322,000
1991/03/20 1,990 1,990 1,900 1,900 126,000
1991/03/19 1,990 2,010 1,960 1,990 454,000
1991/03/18 2,000 2,010 1,990 1,990 188,000
1991/03/15 2,010 2,020 1,990 1,990 145,000
1991/03/14 1,970 2,000 1,970 1,990 115,000
1991/03/13 2,000 2,000 1,960 1,970 166,000
1991/03/12 1,970 2,020 1,960 1,960 130,000
1991/03/11 2,020 2,020 1,960 2,020 271,000
1991/03/08 2,030 2,030 2,000 2,020 296,000
1991/03/07 2,020 2,040 1,990 2,030 370,000
1991/03/06 1,950 2,020 1,940 2,000 558,000
1991/03/05 1,910 1,920 1,910 1,920 300,000
1991/03/04 1,950 1,950 1,910 1,920 82,000
1991/03/01 1,970 1,970 1,950 1,960 221,000
1991/02/28 1,970 1,970 1,960 1,970 115,000
1991/02/27 1,960 1,970 1,920 1,970 121,000
1991/02/26 1,940 1,970 1,910 1,970 268,000
1991/02/25 1,920 1,920 1,880 1,880 317,000
1991/02/22 1,930 1,930 1,910 1,910 114,000
1991/02/21 1,920 1,950 1,920 1,930 115,000
1991/02/20 1,980 1,990 1,950 1,950 128,000
1991/02/19 2,000 2,000 1,970 1,980 192,000
1991/02/18 2,000 2,030 2,000 2,000 186,000
1991/02/15 1,920 1,990 1,890 1,990 108,000
1991/02/14 1,970 1,980 1,920 1,950 126,000
1991/02/13 1,890 2,000 1,880 2,000 371,000
1991/02/12 1,890 1,900 1,860 1,880 159,000
1991/02/08 1,870 1,870 1,860 1,870 41,000
1991/02/07 1,870 1,900 1,870 1,870 89,000
1991/02/06 1,860 1,900 1,860 1,900 148,000
1991/02/05 1,840 1,890 1,840 1,870 144,000
1991/02/04 1,800 1,810 1,800 1,810 28,000
1991/02/01 1,840 1,840 1,800 1,800 36,000
1991/01/31 1,840 1,860 1,830 1,830 155,000
1991/01/30 1,830 1,840 1,830 1,830 43,000
1991/01/29 1,830 1,830 1,800 1,830 42,000
1991/01/28 1,800 1,830 1,780 1,800 109,000
1991/01/25 1,770 1,820 1,770 1,800 227,000
1991/01/24 1,800 1,820 1,760 1,760 194,000
1991/01/23 1,790 1,810 1,780 1,780 71,000
1991/01/22 1,820 1,850 1,820 1,850 38,000
1991/01/21 1,820 1,850 1,780 1,850 148,000
1991/01/18 1,890 1,910 1,840 1,910 158,000
1991/01/17 1,770 1,880 1,770 1,880 53,000
1991/01/16 1,740 1,810 1,730 1,810 77,000
1991/01/14 1,790 1,820 1,770 1,800 63,000
1991/01/11 1,730 1,780 1,720 1,770 108,000
1991/01/10 1,740 1,800 1,730 1,760 139,000
1991/01/09 1,700 1,720 1,700 1,710 59,000
1991/01/08 1,770 1,780 1,740 1,760 275,000
1991/01/07 1,790 1,800 1,790 1,800 126,000
1991/01/04 1,800 1,820 1,790 1,790 161,000

このページの先頭へ