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 |