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
2001/12/28 793 794 780 785 40,000
2001/12/27 771 785 760 773 13,000
2001/12/26 780 780 771 771 14,000
2001/12/25 785 787 770 770 76,000
2001/12/21 779 789 778 787 63,000
2001/12/20 755 799 755 799 99,000
2001/12/19 790 798 765 765 138,000
2001/12/18 805 821 796 800 210,000
2001/12/17 820 859 800 810 253,000
2001/12/14 769 792 765 789 250,000
2001/12/13 780 780 761 769 99,000
2001/12/12 745 780 731 780 72,000
2001/12/11 767 778 762 762 79,000
2001/12/10 777 780 775 776 130,000
2001/12/07 770 770 760 760 39,000
2001/12/06 735 778 735 770 127,000
2001/12/05 738 745 733 734 129,000
2001/12/04 743 760 735 738 130,000
2001/12/03 765 766 743 743 98,000
2001/11/30 742 760 738 745 158,000
2001/11/29 759 769 740 740 149,000
2001/11/28 770 785 741 759 71,000
2001/11/27 785 786 760 760 116,000
2001/11/26 789 797 780 785 59,000
2001/11/22 774 792 767 789 74,000
2001/11/21 793 793 742 744 102,000
2001/11/20 774 807 774 793 132,000
2001/11/19 762 775 762 773 54,000
2001/11/16 752 763 740 763 111,000
2001/11/15 756 763 750 762 127,000
2001/11/14 725 758 725 746 81,000
2001/11/13 757 757 711 715 118,000
2001/11/12 751 758 746 757 87,000
2001/11/09 725 741 725 741 78,000
2001/11/08 726 745 726 745 76,000
2001/11/07 738 738 710 710 77,000
2001/11/06 730 752 710 710 67,000
2001/11/05 710 726 710 721 65,000
2001/11/02 721 730 712 720 35,000
2001/11/01 740 740 715 721 59,000
2001/10/31 727 727 710 711 88,000
2001/10/30 700 713 691 708 69,000
2001/10/29 707 715 698 706 59,000
2001/10/26 711 731 710 711 92,000
2001/10/25 720 731 702 708 170,000
2001/10/24 720 740 711 740 76,000
2001/10/23 720 740 720 740 52,000
2001/10/22 708 723 707 719 47,000
2001/10/19 695 700 686 698 96,000
2001/10/18 703 709 695 695 130,000
2001/10/17 726 727 720 725 88,000
2001/10/16 720 726 720 725 21,000
2001/10/15 730 745 720 720 69,000
2001/10/12 730 730 718 729 78,000
2001/10/11 702 732 702 730 63,000
2001/10/10 731 734 700 700 109,000
2001/10/09 714 749 711 721 59,000
2001/10/05 744 747 733 744 132,000
2001/10/04 733 785 733 785 137,000
2001/10/03 763 772 740 743 151,000
2001/10/02 714 774 688 763 163,000
2001/10/01 650 714 650 714 101,000
2001/09/28 642 660 641 660 78,000
2001/09/27 636 650 616 630 172,000
2001/09/26 644 672 644 656 57,000
2001/09/25 635 663 635 640 82,000
2001/09/21 650 660 611 611 276,000
2001/09/20 680 694 680 680 120,000
2001/09/19 700 719 680 680 127,000
2001/09/18 702 722 700 700 78,000
2001/09/17 746 746 700 700 42,000
2001/09/14 712 746 712 736 157,000
2001/09/13 701 720 700 710 59,000
2001/09/12 700 716 700 700 84,000
2001/09/11 740 741 730 739 78,000
2001/09/10 752 753 740 740 192,000
2001/09/07 760 770 750 752 89,000
2001/09/06 772 800 770 800 93,000
2001/09/05 786 787 771 774 66,000
2001/09/04 770 803 770 803 69,000
2001/09/03 810 811 779 779 61,000
2001/08/31 810 811 800 810 147,000
2001/08/30 809 812 805 810 125,000
2001/08/29 780 810 780 800 98,000
2001/08/28 802 803 780 780 79,000
2001/08/27 795 805 795 802 73,000
2001/08/24 801 802 795 795 93,000
2001/08/23 800 816 797 800 71,000
2001/08/22 803 803 793 796 54,000
2001/08/21 795 810 795 800 66,000
2001/08/20 824 824 795 795 65,000
2001/08/17 820 824 820 822 59,000
2001/08/16 825 827 821 827 117,000
2001/08/15 857 857 827 829 204,000
2001/08/14 838 857 830 857 195,000
2001/08/13 852 853 842 848 75,000
2001/08/10 865 865 850 850 79,000
2001/08/09 876 890 866 866 35,000
2001/08/08 903 904 873 896 51,000
2001/08/07 875 888 875 882 70,000
2001/08/06 900 900 889 889 11,000
2001/08/03 882 890 862 881 109,000
2001/08/02 899 901 869 899 50,000
2001/08/01 908 910 900 902 106,000
2001/07/31 875 891 875 881 167,000
2001/07/30 918 918 885 885 31,000
2001/07/27 885 898 882 888 105,000
2001/07/26 905 905 899 901 36,000
2001/07/25 900 917 899 905 155,000
2001/07/24 888 909 885 903 318,000
2001/07/23 856 919 856 888 89,000
2001/07/19 856 857 840 846 174,000
2001/07/18 882 883 855 855 71,000
2001/07/17 896 899 882 882 22,000
2001/07/16 895 902 888 896 28,000
2001/07/13 896 896 884 885 126,000
2001/07/12 906 906 891 896 94,000
2001/07/11 920 920 896 896 50,000
2001/07/10 940 940 905 915 61,000
2001/07/09 929 938 905 938 54,000
2001/07/06 940 950 920 920 98,000
2001/07/05 935 960 920 920 48,000
2001/07/04 911 921 905 910 35,000
2001/07/03 910 940 891 910 102,000
2001/07/02 945 946 879 881 125,000
2001/06/29 952 960 936 936 139,000
2001/06/28 929 940 902 902 25,000
2001/06/27 935 938 930 930 43,000
2001/06/26 905 945 904 942 44,000
2001/06/25 910 917 909 909 13,000
2001/06/22 920 920 904 920 66,000
2001/06/21 876 913 876 912 67,000
2001/06/20 899 900 878 878 27,000
2001/06/19 894 906 885 900 131,000
2001/06/18 888 894 879 894 45,000
2001/06/15 867 898 849 898 165,000
2001/06/14 866 866 851 857 46,000
2001/06/13 811 867 811 866 129,000
2001/06/12 867 867 827 827 62,000
2001/06/11 865 866 860 863 62,000
2001/06/08 836 854 836 851 321,000
2001/06/07 871 879 871 876 21,000
2001/06/06 875 885 870 875 45,000
2001/06/05 880 892 875 875 34,000
2001/06/04 880 889 871 879 26,000
2001/06/01 886 886 873 876 89,000
2001/05/31 910 910 874 886 79,000
2001/05/30 915 922 910 920 71,000
2001/05/29 930 948 930 935 74,000
2001/05/28 960 962 950 950 58,000
2001/05/25 965 966 951 960 63,000
2001/05/24 976 985 966 975 71,000
2001/05/23 969 990 969 988 22,000
2001/05/22 997 1,013 979 1,005 72,000
2001/05/21 975 989 975 977 41,000
2001/05/18 965 986 965 984 27,000
2001/05/17 978 979 971 975 41,000
2001/05/16 962 977 962 972 71,000
2001/05/15 972 976 962 972 64,000
2001/05/14 979 979 971 972 66,000
2001/05/11 989 989 975 979 83,000
2001/05/10 980 990 975 990 66,000
2001/05/09 1,005 1,014 988 993 61,000
2001/05/08 1,036 1,040 1,010 1,020 62,000
2001/05/07 1,020 1,050 1,007 1,050 35,000
2001/05/02 1,030 1,060 1,021 1,060 77,000
2001/05/01 1,000 1,020 1,000 1,020 57,000
2001/04/27 1,008 1,021 981 999 47,000
2001/04/26 1,040 1,040 1,028 1,028 23,000
2001/04/25 968 1,020 966 1,020 76,000
2001/04/24 987 994 981 988 81,000
2001/04/23 986 1,010 986 987 96,000
2001/04/20 1,009 1,018 985 1,006 66,000
2001/04/19 1,040 1,050 1,035 1,049 92,000
2001/04/18 1,016 1,035 1,010 1,035 133,000
2001/04/17 981 1,010 981 1,010 48,000
2001/04/16 1,000 1,010 1,000 1,002 25,000
2001/04/13 997 997 982 997 26,000
2001/04/12 988 990 981 982 53,000
2001/04/11 978 990 975 981 102,000
2001/04/10 980 1,005 969 978 136,000
2001/04/09 980 980 947 965 30,000
2001/04/06 991 991 970 972 52,000
2001/04/05 974 990 974 980 114,000
2001/04/04 949 977 949 974 48,000
2001/04/03 925 953 925 953 39,000
2001/04/02 940 946 906 920 78,000
2001/03/30 977 980 925 940 128,000
2001/03/29 965 970 936 936 111,000
2001/03/28 973 981 965 965 214,000
2001/03/27 984 990 980 983 186,000
2001/03/26 911 970 911 970 133,000
2001/03/23 897 940 897 940 81,000
2001/03/22 909 928 907 916 107,000
2001/03/21 900 930 898 928 121,000
2001/03/19 868 925 868 918 147,000
2001/03/16 861 910 860 867 105,000
2001/03/15 835 857 814 831 203,000
2001/03/14 816 830 810 819 198,000
2001/03/13 801 826 801 816 77,000
2001/03/12 835 845 820 831 158,000
2001/03/09 861 880 860 875 377,000
2001/03/08 830 845 830 842 69,000
2001/03/07 815 835 810 821 123,000
2001/03/06 800 812 800 805 91,000
2001/03/05 800 809 798 802 46,000
2001/03/02 811 811 801 801 69,000
2001/03/01 820 824 810 810 59,000
2001/02/28 870 881 870 880 98,000
2001/02/27 880 884 870 870 105,000
2001/02/26 869 890 861 880 135,000
2001/02/23 816 840 813 839 69,000
2001/02/22 835 835 810 817 51,000
2001/02/21 834 838 829 836 29,000
2001/02/20 840 857 828 835 60,000
2001/02/19 852 852 843 843 13,000
2001/02/16 857 873 852 852 33,000
2001/02/15 850 860 850 856 49,000
2001/02/14 844 850 834 850 45,000
2001/02/13 870 870 830 834 23,000
2001/02/09 825 860 825 860 100,000
2001/02/08 834 838 818 835 76,000
2001/02/07 816 824 814 824 78,000
2001/02/06 812 817 806 806 75,000
2001/02/05 817 817 810 812 233,000
2001/02/02 830 830 811 812 58,000
2001/02/01 830 830 818 822 42,000
2001/01/31 838 838 821 822 60,000
2001/01/30 839 845 837 839 114,000
2001/01/29 840 842 830 839 57,000
2001/01/26 872 876 850 850 64,000
2001/01/25 889 898 865 869 48,000
2001/01/24 898 898 889 889 39,000
2001/01/23 890 894 888 890 52,000
2001/01/22 887 900 870 871 92,000
2001/01/19 888 910 875 888 172,000
2001/01/18 887 891 880 888 86,000
2001/01/17 895 900 871 897 61,000
2001/01/16 859 880 840 879 75,000
2001/01/15 850 850 836 839 34,000
2001/01/12 805 825 805 820 46,000
2001/01/11 835 835 780 785 78,000
2001/01/10 856 856 820 832 62,000
2001/01/09 849 849 833 836 57,000
2001/01/05 873 883 863 875 64,000
2001/01/04 890 890 874 883 71,000

このページの先頭へ