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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,066 | 1,086 | 1,060 | 1,067 | 8,000 |
| 1998/12/29 | 1,060 | 1,080 | 1,060 | 1,066 | 17,000 |
| 1998/12/28 | 1,070 | 1,075 | 1,055 | 1,056 | 22,000 |
| 1998/12/25 | 1,085 | 1,100 | 1,070 | 1,070 | 26,000 |
| 1998/12/24 | 1,077 | 1,095 | 1,069 | 1,090 | 25,000 |
| 1998/12/22 | 1,120 | 1,120 | 1,115 | 1,117 | 35,000 |
| 1998/12/21 | 1,110 | 1,120 | 1,101 | 1,117 | 379,000 |
| 1998/12/18 | 1,120 | 1,120 | 1,108 | 1,108 | 98,000 |
| 1998/12/17 | 1,115 | 1,115 | 1,103 | 1,107 | 64,000 |
| 1998/12/16 | 1,101 | 1,116 | 1,101 | 1,114 | 119,000 |
| 1998/12/15 | 1,105 | 1,119 | 1,100 | 1,100 | 86,000 |
| 1998/12/14 | 1,120 | 1,120 | 1,100 | 1,103 | 62,000 |
| 1998/12/11 | 1,119 | 1,119 | 1,100 | 1,101 | 156,000 |
| 1998/12/10 | 1,120 | 1,120 | 1,109 | 1,109 | 95,000 |
| 1998/12/09 | 1,120 | 1,120 | 1,110 | 1,115 | 52,000 |
| 1998/12/08 | 1,130 | 1,140 | 1,125 | 1,130 | 76,000 |
| 1998/12/07 | 1,108 | 1,108 | 1,087 | 1,090 | 33,000 |
| 1998/12/04 | 1,071 | 1,072 | 1,060 | 1,071 | 81,000 |
| 1998/12/03 | 1,073 | 1,100 | 1,070 | 1,070 | 184,000 |
| 1998/12/02 | 1,084 | 1,084 | 1,057 | 1,074 | 39,000 |
| 1998/12/01 | 1,070 | 1,070 | 1,051 | 1,057 | 27,000 |
| 1998/11/30 | 1,074 | 1,095 | 1,050 | 1,050 | 132,000 |
| 1998/11/27 | 1,065 | 1,070 | 1,060 | 1,060 | 104,000 |
| 1998/11/26 | 1,061 | 1,075 | 1,061 | 1,074 | 103,000 |
| 1998/11/25 | 1,081 | 1,081 | 1,060 | 1,060 | 121,000 |
| 1998/11/24 | 1,102 | 1,102 | 1,080 | 1,090 | 35,000 |
| 1998/11/20 | 1,060 | 1,060 | 1,050 | 1,060 | 61,000 |
| 1998/11/19 | 1,070 | 1,072 | 1,065 | 1,067 | 121,000 |
| 1998/11/18 | 1,060 | 1,083 | 1,060 | 1,075 | 181,000 |
| 1998/11/17 | 1,051 | 1,069 | 1,048 | 1,068 | 72,000 |
| 1998/11/16 | 1,048 | 1,053 | 1,026 | 1,026 | 62,000 |
| 1998/11/13 | 1,051 | 1,061 | 1,046 | 1,048 | 226,000 |
| 1998/11/12 | 1,111 | 1,111 | 1,040 | 1,040 | 47,000 |
| 1998/11/11 | 1,105 | 1,125 | 1,104 | 1,121 | 279,000 |
| 1998/11/10 | 1,155 | 1,155 | 1,125 | 1,125 | 36,000 |
| 1998/11/09 | 1,100 | 1,100 | 1,093 | 1,095 | 96,000 |
| 1998/11/06 | 1,099 | 1,099 | 1,074 | 1,093 | 119,000 |
| 1998/11/05 | 1,135 | 1,142 | 1,110 | 1,110 | 92,000 |
| 1998/11/04 | 1,120 | 1,127 | 1,111 | 1,115 | 186,000 |
| 1998/11/02 | 1,114 | 1,114 | 1,112 | 1,112 | 48,000 |
| 1998/10/30 | 1,120 | 1,120 | 1,111 | 1,114 | 108,000 |
| 1998/10/29 | 1,122 | 1,122 | 1,110 | 1,118 | 34,000 |
| 1998/10/28 | 1,121 | 1,133 | 1,100 | 1,133 | 79,000 |
| 1998/10/27 | 1,130 | 1,130 | 1,119 | 1,121 | 215,000 |
| 1998/10/26 | 1,100 | 1,154 | 1,099 | 1,140 | 51,000 |
| 1998/10/23 | 1,126 | 1,159 | 1,121 | 1,159 | 167,000 |
| 1998/10/22 | 1,101 | 1,161 | 1,101 | 1,119 | 138,000 |
| 1998/10/21 | 1,050 | 1,099 | 1,050 | 1,099 | 141,000 |
| 1998/10/20 | 1,045 | 1,079 | 1,045 | 1,079 | 79,000 |
| 1998/10/19 | 1,070 | 1,100 | 1,046 | 1,052 | 41,000 |
| 1998/10/16 | 1,098 | 1,100 | 1,065 | 1,099 | 90,000 |
| 1998/10/15 | 1,060 | 1,070 | 1,043 | 1,051 | 59,000 |
| 1998/10/14 | 1,056 | 1,056 | 1,047 | 1,053 | 39,000 |
| 1998/10/13 | 1,050 | 1,051 | 1,045 | 1,045 | 104,000 |
| 1998/10/12 | 1,025 | 1,075 | 1,025 | 1,054 | 31,000 |
| 1998/10/09 | 960 | 975 | 960 | 975 | 13,000 |
| 1998/10/08 | 1,018 | 1,026 | 1,000 | 1,000 | 131,000 |
| 1998/10/07 | 1,000 | 1,020 | 1,000 | 1,020 | 114,000 |
| 1998/10/06 | 1,000 | 1,000 | 994 | 1,000 | 84,000 |
| 1998/10/05 | 1,040 | 1,045 | 1,015 | 1,036 | 202,000 |
| 1998/10/02 | 1,041 | 1,055 | 1,041 | 1,050 | 25,000 |
| 1998/10/01 | 1,088 | 1,089 | 1,035 | 1,035 | 38,000 |
| 1998/09/30 | 1,101 | 1,130 | 1,089 | 1,089 | 70,000 |
| 1998/09/29 | 1,110 | 1,110 | 1,079 | 1,100 | 88,000 |
| 1998/09/28 | 1,070 | 1,119 | 1,070 | 1,110 | 34,000 |
| 1998/09/25 | 1,044 | 1,067 | 1,038 | 1,055 | 23,000 |
| 1998/09/24 | 1,020 | 1,070 | 1,020 | 1,070 | 38,000 |
| 1998/09/22 | 1,036 | 1,036 | 1,001 | 1,017 | 82,000 |
| 1998/09/21 | 1,070 | 1,070 | 1,050 | 1,056 | 40,000 |
| 1998/09/18 | 1,048 | 1,067 | 1,047 | 1,063 | 103,000 |
| 1998/09/17 | 1,069 | 1,070 | 1,045 | 1,067 | 135,000 |
| 1998/09/16 | 1,015 | 1,050 | 1,014 | 1,050 | 80,000 |
| 1998/09/14 | 960 | 1,004 | 960 | 1,004 | 228,000 |
| 1998/09/11 | 970 | 995 | 950 | 950 | 260,000 |
| 1998/09/10 | 1,090 | 1,090 | 1,080 | 1,080 | 52,000 |
| 1998/09/09 | 1,110 | 1,110 | 1,075 | 1,090 | 72,000 |
| 1998/09/08 | 1,128 | 1,148 | 1,120 | 1,120 | 140,000 |
| 1998/09/07 | 1,150 | 1,150 | 1,117 | 1,148 | 137,000 |
| 1998/09/04 | 1,155 | 1,178 | 1,153 | 1,155 | 81,000 |
| 1998/09/03 | 1,170 | 1,196 | 1,170 | 1,171 | 58,000 |
| 1998/09/02 | 1,156 | 1,166 | 1,155 | 1,155 | 52,000 |
| 1998/09/01 | 1,150 | 1,168 | 1,150 | 1,163 | 98,000 |
| 1998/08/31 | 1,155 | 1,175 | 1,155 | 1,160 | 42,000 |
| 1998/08/28 | 1,140 | 1,159 | 1,140 | 1,155 | 83,000 |
| 1998/08/27 | 1,150 | 1,160 | 1,150 | 1,155 | 103,000 |
| 1998/08/26 | 1,170 | 1,177 | 1,156 | 1,156 | 126,000 |
| 1998/08/25 | 1,135 | 1,170 | 1,135 | 1,170 | 137,000 |
| 1998/08/24 | 1,150 | 1,150 | 1,136 | 1,136 | 21,000 |
| 1998/08/21 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 |
| 1998/08/20 | 1,150 | 1,150 | 1,134 | 1,150 | 11,000 |
| 1998/08/19 | 1,111 | 1,129 | 1,111 | 1,124 | 53,000 |
| 1998/08/18 | 1,110 | 1,115 | 1,105 | 1,110 | 168,000 |
| 1998/08/17 | 1,123 | 1,123 | 1,090 | 1,100 | 103,000 |
| 1998/08/14 | 1,133 | 1,140 | 1,130 | 1,133 | 77,000 |
| 1998/08/13 | 1,141 | 1,160 | 1,141 | 1,153 | 156,000 |
| 1998/08/12 | 1,173 | 1,181 | 1,173 | 1,181 | 8,000 |
| 1998/08/11 | 1,193 | 1,196 | 1,191 | 1,192 | 180,000 |
| 1998/08/10 | 1,214 | 1,214 | 1,183 | 1,193 | 37,000 |
| 1998/08/07 | 1,191 | 1,197 | 1,174 | 1,197 | 61,000 |
| 1998/08/06 | 1,171 | 1,193 | 1,171 | 1,193 | 153,000 |
| 1998/08/05 | 1,211 | 1,214 | 1,210 | 1,211 | 162,000 |
| 1998/08/04 | 1,250 | 1,250 | 1,211 | 1,211 | 67,000 |
| 1998/08/03 | 1,240 | 1,240 | 1,225 | 1,231 | 47,000 |
| 1998/07/31 | 1,235 | 1,235 | 1,229 | 1,233 | 128,000 |
| 1998/07/30 | 1,220 | 1,230 | 1,214 | 1,215 | 24,000 |
| 1998/07/29 | 1,203 | 1,205 | 1,202 | 1,203 | 71,000 |
| 1998/07/28 | 1,201 | 1,205 | 1,200 | 1,203 | 68,000 |
| 1998/07/27 | 1,214 | 1,215 | 1,200 | 1,201 | 87,000 |
| 1998/07/24 | 1,200 | 1,200 | 1,190 | 1,194 | 56,000 |
| 1998/07/23 | 1,190 | 1,190 | 1,180 | 1,180 | 46,000 |
| 1998/07/22 | 1,216 | 1,219 | 1,210 | 1,210 | 223,000 |
| 1998/07/21 | 1,254 | 1,254 | 1,221 | 1,229 | 130,000 |
| 1998/07/17 | 1,250 | 1,255 | 1,250 | 1,250 | 190,000 |
| 1998/07/16 | 1,241 | 1,245 | 1,240 | 1,245 | 134,000 |
| 1998/07/15 | 1,250 | 1,267 | 1,240 | 1,240 | 81,000 |
| 1998/07/14 | 1,220 | 1,240 | 1,220 | 1,240 | 195,000 |
| 1998/07/13 | 1,220 | 1,240 | 1,220 | 1,240 | 173,000 |
| 1998/07/10 | 1,226 | 1,226 | 1,220 | 1,220 | 203,000 |
| 1998/07/09 | 1,230 | 1,235 | 1,226 | 1,226 | 159,000 |
| 1998/07/08 | 1,250 | 1,250 | 1,228 | 1,235 | 127,000 |
| 1998/07/07 | 1,230 | 1,231 | 1,228 | 1,230 | 64,000 |
| 1998/07/06 | 1,240 | 1,240 | 1,215 | 1,225 | 110,000 |
| 1998/07/03 | 1,216 | 1,220 | 1,210 | 1,215 | 151,000 |
| 1998/07/02 | 1,235 | 1,240 | 1,210 | 1,210 | 127,000 |
| 1998/07/01 | 1,216 | 1,218 | 1,210 | 1,215 | 175,000 |
| 1998/06/30 | 1,219 | 1,225 | 1,211 | 1,219 | 211,000 |
| 1998/06/29 | 1,191 | 1,205 | 1,184 | 1,199 | 205,000 |
| 1998/06/26 | 1,165 | 1,195 | 1,165 | 1,176 | 94,000 |
| 1998/06/25 | 1,180 | 1,194 | 1,165 | 1,165 | 145,000 |
| 1998/06/24 | 1,149 | 1,160 | 1,149 | 1,154 | 106,000 |
| 1998/06/23 | 1,146 | 1,150 | 1,146 | 1,148 | 116,000 |
| 1998/06/22 | 1,180 | 1,180 | 1,143 | 1,143 | 72,000 |
| 1998/06/19 | 1,167 | 1,167 | 1,150 | 1,150 | 77,000 |
| 1998/06/18 | 1,140 | 1,180 | 1,140 | 1,147 | 180,000 |
| 1998/06/17 | 1,120 | 1,126 | 1,115 | 1,119 | 462,000 |
| 1998/06/16 | 1,090 | 1,120 | 1,090 | 1,115 | 122,000 |
| 1998/06/15 | 1,200 | 1,200 | 1,150 | 1,150 | 58,000 |
| 1998/06/12 | 1,181 | 1,195 | 1,170 | 1,195 | 130,000 |
| 1998/06/11 | 1,209 | 1,209 | 1,195 | 1,200 | 143,000 |
| 1998/06/10 | 1,209 | 1,210 | 1,192 | 1,200 | 94,000 |
| 1998/06/09 | 1,210 | 1,211 | 1,209 | 1,210 | 79,000 |
| 1998/06/08 | 1,199 | 1,199 | 1,187 | 1,190 | 105,000 |
| 1998/06/05 | 1,220 | 1,220 | 1,180 | 1,200 | 87,000 |
| 1998/06/04 | 1,228 | 1,228 | 1,221 | 1,221 | 30,000 |
| 1998/06/03 | 1,244 | 1,245 | 1,239 | 1,240 | 121,000 |
| 1998/06/02 | 1,250 | 1,250 | 1,242 | 1,250 | 77,000 |
| 1998/06/01 | 1,247 | 1,250 | 1,240 | 1,247 | 204,000 |
| 1998/05/29 | 1,253 | 1,270 | 1,235 | 1,247 | 172,000 |
| 1998/05/28 | 1,225 | 1,242 | 1,225 | 1,233 | 105,000 |
| 1998/05/27 | 1,252 | 1,252 | 1,226 | 1,226 | 56,000 |
| 1998/05/26 | 1,250 | 1,260 | 1,240 | 1,252 | 68,000 |
| 1998/05/25 | 1,210 | 1,250 | 1,210 | 1,250 | 85,000 |
| 1998/05/22 | 1,210 | 1,260 | 1,210 | 1,250 | 147,000 |
| 1998/05/21 | 1,200 | 1,210 | 1,198 | 1,210 | 114,000 |
| 1998/05/20 | 1,200 | 1,210 | 1,180 | 1,200 | 49,000 |
| 1998/05/19 | 1,186 | 1,210 | 1,186 | 1,210 | 51,000 |
| 1998/05/18 | 1,219 | 1,219 | 1,178 | 1,186 | 53,000 |
| 1998/05/15 | 1,225 | 1,230 | 1,220 | 1,221 | 191,000 |
| 1998/05/14 | 1,219 | 1,219 | 1,200 | 1,215 | 86,000 |
| 1998/05/13 | 1,175 | 1,200 | 1,175 | 1,200 | 99,000 |
| 1998/05/12 | 1,172 | 1,175 | 1,172 | 1,175 | 50,000 |
| 1998/05/11 | 1,171 | 1,180 | 1,168 | 1,168 | 72,000 |
| 1998/05/08 | 1,161 | 1,185 | 1,161 | 1,168 | 55,000 |
| 1998/05/07 | 1,195 | 1,196 | 1,180 | 1,180 | 47,000 |
| 1998/05/06 | 1,224 | 1,224 | 1,190 | 1,196 | 25,000 |
| 1998/05/01 | 1,209 | 1,210 | 1,203 | 1,204 | 119,000 |
| 1998/04/30 | 1,209 | 1,210 | 1,180 | 1,208 | 132,000 |
| 1998/04/28 | 1,201 | 1,219 | 1,180 | 1,185 | 82,000 |
| 1998/04/27 | 1,200 | 1,232 | 1,200 | 1,221 | 55,000 |
| 1998/04/24 | 1,267 | 1,267 | 1,255 | 1,258 | 133,000 |
| 1998/04/23 | 1,231 | 1,265 | 1,230 | 1,244 | 138,000 |
| 1998/04/22 | 1,234 | 1,234 | 1,220 | 1,220 | 101,000 |
| 1998/04/21 | 1,280 | 1,280 | 1,211 | 1,235 | 77,000 |
| 1998/04/20 | 1,276 | 1,290 | 1,266 | 1,280 | 37,000 |
| 1998/04/17 | 1,290 | 1,295 | 1,270 | 1,285 | 97,000 |
| 1998/04/16 | 1,343 | 1,345 | 1,310 | 1,327 | 108,000 |
| 1998/04/15 | 1,320 | 1,346 | 1,310 | 1,338 | 157,000 |
| 1998/04/14 | 1,270 | 1,295 | 1,270 | 1,280 | 98,000 |
| 1998/04/13 | 1,270 | 1,280 | 1,270 | 1,280 | 54,000 |
| 1998/04/10 | 1,260 | 1,280 | 1,260 | 1,280 | 45,000 |
| 1998/04/09 | 1,270 | 1,280 | 1,260 | 1,280 | 64,000 |
| 1998/04/08 | 1,220 | 1,280 | 1,220 | 1,280 | 129,000 |
| 1998/04/07 | 1,260 | 1,260 | 1,190 | 1,210 | 82,000 |
| 1998/04/06 | 1,250 | 1,280 | 1,220 | 1,280 | 79,000 |
| 1998/04/03 | 1,280 | 1,280 | 1,210 | 1,210 | 70,000 |
| 1998/04/02 | 1,320 | 1,320 | 1,300 | 1,300 | 79,000 |
| 1998/04/01 | 1,320 | 1,330 | 1,310 | 1,310 | 125,000 |
| 1998/03/31 | 1,300 | 1,350 | 1,300 | 1,350 | 185,000 |
| 1998/03/30 | 1,350 | 1,350 | 1,280 | 1,280 | 155,000 |
| 1998/03/27 | 1,300 | 1,360 | 1,290 | 1,320 | 157,000 |
| 1998/03/26 | 1,240 | 1,300 | 1,240 | 1,300 | 50,000 |
| 1998/03/25 | 1,280 | 1,280 | 1,230 | 1,230 | 261,000 |
| 1998/03/24 | 1,320 | 1,320 | 1,280 | 1,280 | 60,000 |
| 1998/03/23 | 1,290 | 1,310 | 1,290 | 1,310 | 131,000 |
| 1998/03/20 | 1,300 | 1,310 | 1,300 | 1,300 | 87,000 |
| 1998/03/19 | 1,310 | 1,340 | 1,310 | 1,320 | 149,000 |
| 1998/03/18 | 1,310 | 1,320 | 1,300 | 1,310 | 120,000 |
| 1998/03/17 | 1,280 | 1,330 | 1,280 | 1,310 | 129,000 |
| 1998/03/16 | 1,260 | 1,270 | 1,260 | 1,270 | 52,000 |
| 1998/03/13 | 1,260 | 1,300 | 1,260 | 1,290 | 86,000 |
| 1998/03/12 | 1,260 | 1,290 | 1,250 | 1,260 | 43,000 |
| 1998/03/11 | 1,260 | 1,280 | 1,260 | 1,260 | 46,000 |
| 1998/03/10 | 1,230 | 1,280 | 1,230 | 1,270 | 237,000 |
| 1998/03/09 | 1,280 | 1,290 | 1,240 | 1,240 | 143,000 |
| 1998/03/06 | 1,280 | 1,300 | 1,280 | 1,300 | 108,000 |
| 1998/03/05 | 1,290 | 1,300 | 1,290 | 1,300 | 96,000 |
| 1998/03/04 | 1,290 | 1,320 | 1,280 | 1,320 | 121,000 |
| 1998/03/03 | 1,290 | 1,290 | 1,270 | 1,270 | 57,000 |
| 1998/03/02 | 1,290 | 1,290 | 1,280 | 1,280 | 92,000 |
| 1998/02/27 | 1,270 | 1,280 | 1,270 | 1,280 | 42,000 |
| 1998/02/26 | 1,270 | 1,300 | 1,260 | 1,290 | 236,000 |
| 1998/02/25 | 1,250 | 1,270 | 1,240 | 1,260 | 50,000 |
| 1998/02/24 | 1,250 | 1,270 | 1,250 | 1,270 | 101,000 |
| 1998/02/23 | 1,240 | 1,250 | 1,220 | 1,230 | 107,000 |
| 1998/02/20 | 1,240 | 1,250 | 1,230 | 1,230 | 148,000 |
| 1998/02/19 | 1,240 | 1,250 | 1,230 | 1,230 | 92,000 |
| 1998/02/18 | 1,280 | 1,280 | 1,230 | 1,230 | 248,000 |
| 1998/02/17 | 1,270 | 1,300 | 1,270 | 1,290 | 427,000 |
| 1998/02/16 | 1,280 | 1,280 | 1,250 | 1,260 | 199,000 |
| 1998/02/13 | 1,280 | 1,280 | 1,270 | 1,280 | 230,000 |
| 1998/02/12 | 1,220 | 1,280 | 1,220 | 1,280 | 218,000 |
| 1998/02/10 | 1,210 | 1,220 | 1,200 | 1,210 | 271,000 |
| 1998/02/09 | 1,220 | 1,220 | 1,180 | 1,190 | 147,000 |
| 1998/02/06 | 1,180 | 1,200 | 1,180 | 1,200 | 186,000 |
| 1998/02/05 | 1,140 | 1,200 | 1,140 | 1,180 | 160,000 |
| 1998/02/04 | 1,190 | 1,190 | 1,150 | 1,160 | 24,000 |
| 1998/02/03 | 1,160 | 1,180 | 1,160 | 1,170 | 103,000 |
| 1998/02/02 | 1,200 | 1,220 | 1,180 | 1,180 | 73,000 |
| 1998/01/30 | 1,230 | 1,240 | 1,170 | 1,200 | 58,000 |
| 1998/01/29 | 1,270 | 1,280 | 1,260 | 1,270 | 83,000 |
| 1998/01/28 | 1,280 | 1,290 | 1,260 | 1,290 | 78,000 |
| 1998/01/27 | 1,250 | 1,300 | 1,250 | 1,300 | 256,000 |
| 1998/01/26 | 1,200 | 1,240 | 1,200 | 1,240 | 106,000 |
| 1998/01/23 | 1,170 | 1,180 | 1,160 | 1,180 | 109,000 |
| 1998/01/22 | 1,170 | 1,170 | 1,160 | 1,160 | 69,000 |
| 1998/01/21 | 1,130 | 1,160 | 1,130 | 1,150 | 118,000 |
| 1998/01/20 | 1,100 | 1,110 | 1,100 | 1,110 | 62,000 |
| 1998/01/19 | 1,090 | 1,120 | 1,070 | 1,070 | 127,000 |
| 1998/01/16 | 1,010 | 1,090 | 1,010 | 1,090 | 106,000 |
| 1998/01/14 | 995 | 1,020 | 995 | 1,010 | 124,000 |
| 1998/01/13 | 1,000 | 1,000 | 992 | 995 | 167,000 |
| 1998/01/12 | 990 | 1,040 | 990 | 1,000 | 35,000 |
| 1998/01/09 | 1,030 | 1,060 | 1,000 | 1,010 | 85,000 |
| 1998/01/08 | 1,070 | 1,090 | 1,050 | 1,050 | 81,000 |
| 1998/01/07 | 1,030 | 1,080 | 1,030 | 1,080 | 38,000 |
| 1998/01/06 | 1,000 | 1,050 | 991 | 1,030 | 81,000 |
| 1998/01/05 | 1,010 | 1,020 | 1,000 | 1,020 | 76,000 |