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
1999/12/30 606 610 600 610 52,000
1999/12/29 616 619 571 605 228,000
1999/12/28 627 627 616 617 76,000
1999/12/27 623 623 617 622 83,000
1999/12/24 630 630 617 618 140,000
1999/12/22 627 641 616 620 85,000
1999/12/21 632 646 632 633 122,000
1999/12/20 648 648 610 612 181,000
1999/12/17 656 656 638 638 215,000
1999/12/16 646 660 645 646 148,000
1999/12/15 662 662 648 649 235,000
1999/12/14 660 663 660 662 166,000
1999/12/13 670 671 660 660 70,000
1999/12/10 670 680 670 670 291,000
1999/12/09 699 699 660 668 144,000
1999/12/08 700 710 685 689 224,000
1999/12/07 710 720 704 720 176,000
1999/12/06 707 715 707 707 115,000
1999/12/03 707 710 705 708 170,000
1999/12/02 712 717 705 707 131,000
1999/12/01 725 725 710 710 164,000
1999/11/30 719 746 715 715 88,000
1999/11/29 715 721 715 718 127,000
1999/11/26 731 737 725 725 210,000
1999/11/25 750 750 720 721 240,000
1999/11/24 750 782 750 782 156,000
1999/11/22 806 810 750 750 65,000
1999/11/19 806 806 787 795 69,000
1999/11/18 776 786 750 751 216,000
1999/11/17 760 780 756 770 106,000
1999/11/16 760 760 755 760 58,000
1999/11/15 755 780 755 760 47,000
1999/11/12 815 815 754 755 123,000
1999/11/11 838 838 815 815 86,000
1999/11/10 820 840 819 839 106,000
1999/11/09 821 831 818 825 176,000
1999/11/08 803 840 803 831 122,000
1999/11/05 801 808 800 801 116,000
1999/11/04 820 825 801 804 60,000
1999/11/02 790 813 790 800 34,000
1999/11/01 820 830 818 830 88,000
1999/10/29 787 801 782 800 50,000
1999/10/28 783 791 775 775 113,000
1999/10/27 794 804 775 775 100,000
1999/10/26 806 806 793 804 84,000
1999/10/25 800 810 786 786 168,000
1999/10/22 821 822 819 819 40,000
1999/10/21 832 834 820 820 67,000
1999/10/20 861 861 829 829 28,000
1999/10/19 852 862 851 862 29,000
1999/10/18 870 870 850 850 142,000
1999/10/15 881 890 880 881 54,000
1999/10/14 854 879 848 861 152,000
1999/10/13 886 891 860 871 17,000
1999/10/12 880 886 873 886 46,000
1999/10/08 880 880 863 863 63,000
1999/10/07 880 889 870 880 119,000
1999/10/06 881 898 876 898 96,000
1999/10/05 880 898 880 881 42,000
1999/10/04 888 900 880 880 20,000
1999/10/01 876 900 876 888 63,000
1999/09/30 884 903 874 874 27,000
1999/09/29 896 896 850 854 40,000
1999/09/28 895 900 880 896 62,000
1999/09/27 898 904 873 900 95,000
1999/09/24 890 900 880 900 169,000
1999/09/22 901 903 892 892 302,000
1999/09/21 901 905 895 904 90,000
1999/09/20 880 906 880 890 72,000
1999/09/17 880 881 865 879 97,000
1999/09/16 900 904 890 900 511,000
1999/09/14 899 905 890 905 742,000
1999/09/13 899 900 870 880 319,000
1999/09/10 880 900 880 886 614,000
1999/09/09 843 865 843 860 466,000
1999/09/08 815 840 814 833 584,000
1999/09/07 840 840 795 795 277,000
1999/09/06 863 863 840 842 103,000
1999/09/03 851 853 850 850 93,000
1999/09/02 869 869 851 851 86,000
1999/09/01 854 865 853 859 128,000
1999/08/31 861 867 850 850 176,000
1999/08/30 875 879 861 861 125,000
1999/08/27 888 889 866 866 91,000
1999/08/26 891 891 878 878 80,000
1999/08/25 903 903 882 892 136,000
1999/08/24 891 893 880 883 139,000
1999/08/23 892 905 891 891 64,000
1999/08/20 901 905 895 900 35,000
1999/08/19 905 906 895 901 41,000
1999/08/18 922 924 898 906 50,000
1999/08/17 900 923 900 912 69,000
1999/08/16 921 925 913 925 67,000
1999/08/13 906 906 892 901 125,000
1999/08/12 888 906 888 906 62,000
1999/08/11 914 914 888 888 195,000
1999/08/10 890 904 882 904 132,000
1999/08/09 887 895 887 890 96,000
1999/08/06 913 913 886 887 108,000
1999/08/05 916 916 910 912 100,000
1999/08/04 930 935 911 913 105,000
1999/08/03 929 939 929 939 81,000
1999/08/02 947 947 920 928 66,000
1999/07/30 929 950 919 950 79,000
1999/07/29 924 924 914 919 79,000
1999/07/28 918 924 910 924 30,000
1999/07/27 924 925 918 922 43,000
1999/07/26 910 914 910 914 55,000
1999/07/23 922 922 911 912 68,000
1999/07/22 930 931 929 931 74,000
1999/07/21 940 941 935 938 70,000
1999/07/19 931 932 926 930 55,000
1999/07/16 939 939 910 921 229,000
1999/07/15 950 950 933 935 129,000
1999/07/14 957 957 935 935 84,000
1999/07/13 950 960 936 943 232,000
1999/07/12 980 990 945 945 101,000
1999/07/09 951 965 947 965 329,000
1999/07/08 980 988 960 971 72,000
1999/07/07 980 990 978 980 247,000
1999/07/06 975 999 970 979 50,000
1999/07/05 1,018 1,019 963 1,003 163,000
1999/07/02 1,015 1,018 1,008 1,010 246,000
1999/07/01 1,008 1,008 995 1,000 230,000
1999/06/30 996 1,000 994 998 276,000
1999/06/29 989 991 983 986 58,000
1999/06/28 988 988 976 981 70,000
1999/06/25 980 995 970 990 310,000
1999/06/24 961 970 958 970 409,000
1999/06/23 966 970 960 960 514,000
1999/06/22 979 979 965 978 417,000
1999/06/21 976 981 971 979 250,000
1999/06/18 959 972 952 970 463,000
1999/06/17 935 950 925 950 143,000
1999/06/16 940 960 920 920 521,000
1999/06/15 919 934 919 934 272,000
1999/06/14 911 930 911 919 161,000
1999/06/11 906 920 905 918 289,000
1999/06/10 904 911 895 907 166,000
1999/06/09 900 910 896 901 140,000
1999/06/08 900 900 892 900 119,000
1999/06/07 900 927 897 900 140,000
1999/06/04 910 910 900 900 126,000
1999/06/03 925 925 900 910 213,000
1999/06/02 920 935 916 930 151,000
1999/06/01 939 939 920 921 76,000
1999/05/31 917 940 910 940 150,000
1999/05/28 917 917 910 913 212,000
1999/05/27 937 937 916 917 94,000
1999/05/26 959 959 945 945 15,000
1999/05/25 971 971 952 963 25,000
1999/05/24 966 972 965 972 72,000
1999/05/21 970 976 945 945 257,000
1999/05/20 960 965 950 960 135,000
1999/05/19 966 967 950 963 391,000
1999/05/18 975 977 960 960 134,000
1999/05/17 964 964 960 960 226,000
1999/05/14 970 976 968 974 225,000
1999/05/13 950 968 950 968 154,000
1999/05/12 931 941 931 940 205,000
1999/05/11 934 941 930 941 175,000
1999/05/10 941 945 939 944 145,000
1999/05/07 941 947 930 944 208,000
1999/05/06 926 950 926 937 99,000
1999/04/30 930 930 915 920 257,000
1999/04/28 930 930 920 920 343,000
1999/04/27 940 945 939 940 199,000
1999/04/26 945 958 940 940 200,000
1999/04/23 947 949 936 936 225,000
1999/04/22 965 965 947 947 72,000
1999/04/21 980 1,000 960 969 86,000
1999/04/20 996 999 980 980 72,000
1999/04/19 1,000 1,019 1,000 1,016 281,000
1999/04/16 970 1,020 965 1,000 302,000
1999/04/15 960 960 951 960 99,000
1999/04/14 964 964 950 959 169,000
1999/04/13 960 961 952 958 132,000
1999/04/12 936 959 936 957 183,000
1999/04/09 963 963 936 936 158,000
1999/04/08 945 950 931 940 184,000
1999/04/07 964 964 947 950 112,000
1999/04/06 950 977 940 965 140,000
1999/04/05 920 947 920 940 164,000
1999/04/02 910 915 910 910 107,000
1999/04/01 920 920 900 903 351,000
1999/03/31 910 920 907 910 237,000
1999/03/30 900 909 895 895 406,000
1999/03/29 910 912 907 908 86,000
1999/03/26 928 930 913 913 526,000
1999/03/25 925 925 913 925 584,000
1999/03/24 913 913 904 913 361,000
1999/03/23 921 924 902 902 220,000
1999/03/19 888 911 888 911 317,000
1999/03/18 915 920 870 870 639,000
1999/03/17 927 927 898 898 401,000
1999/03/16 925 930 925 925 272,000
1999/03/15 929 930 927 927 214,000
1999/03/12 930 930 920 921 226,000
1999/03/11 939 940 921 930 119,000
1999/03/10 946 950 944 949 105,000
1999/03/09 938 940 935 935 124,000
1999/03/08 936 950 936 938 127,000
1999/03/05 931 935 912 929 174,000
1999/03/04 935 936 930 930 76,000
1999/03/03 945 945 930 940 159,000
1999/03/02 960 960 946 951 141,000
1999/03/01 958 980 956 958 100,000
1999/02/26 953 953 945 945 81,000
1999/02/25 956 965 955 958 42,000
1999/02/24 955 958 950 951 72,000
1999/02/23 946 956 920 925 314,000
1999/02/22 950 950 930 946 336,000
1999/02/19 1,011 1,011 950 950 220,000
1999/02/18 1,010 1,017 1,010 1,017 111,000
1999/02/17 1,028 1,040 1,028 1,035 73,000
1999/02/16 1,068 1,070 1,065 1,068 62,000
1999/02/15 1,057 1,057 1,050 1,057 23,000
1999/02/12 1,060 1,060 1,040 1,057 47,000
1999/02/10 1,020 1,040 1,020 1,040 106,000
1999/02/09 1,011 1,020 1,011 1,017 28,000
1999/02/08 1,005 1,024 1,005 1,016 53,000
1999/02/05 1,027 1,027 998 1,005 76,000
1999/02/04 1,000 1,030 1,000 1,030 113,000
1999/02/03 1,020 1,020 1,000 1,000 21,000
1999/02/02 1,060 1,060 1,030 1,030 49,000
1999/02/01 1,068 1,068 1,057 1,064 13,000
1999/01/29 1,045 1,054 1,036 1,048 209,000
1999/01/28 1,026 1,046 1,025 1,025 31,000
1999/01/27 1,023 1,033 1,023 1,033 26,000
1999/01/26 1,049 1,051 1,030 1,035 104,000
1999/01/25 1,029 1,031 1,011 1,030 63,000
1999/01/22 1,020 1,038 1,020 1,029 62,000
1999/01/21 1,002 1,022 1,002 1,020 55,000
1999/01/20 1,011 1,022 1,010 1,022 46,000
1999/01/19 1,014 1,031 1,011 1,011 37,000
1999/01/18 1,025 1,034 1,014 1,014 44,000
1999/01/14 1,052 1,052 1,020 1,025 86,000
1999/01/13 1,045 1,060 1,045 1,055 42,000
1999/01/12 1,059 1,059 1,039 1,045 18,000
1999/01/11 1,045 1,045 1,030 1,039 74,000
1999/01/08 1,035 1,035 1,025 1,035 148,000
1999/01/07 1,076 1,077 1,045 1,045 99,000
1999/01/06 1,040 1,040 1,023 1,036 73,000
1999/01/05 1,035 1,035 1,020 1,020 249,000
1999/01/04 1,070 1,070 1,055 1,055 34,000

このページの先頭へ