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
2002/12/30 739 740 725 725 23,000
2002/12/27 753 771 753 770 47,000
2002/12/26 719 745 719 743 31,000
2002/12/25 709 718 709 715 66,000
2002/12/24 712 723 699 709 107,000
2002/12/20 712 722 700 702 152,000
2002/12/19 696 722 680 722 94,000
2002/12/18 700 710 695 696 111,000
2002/12/17 725 726 693 693 117,000
2002/12/16 735 756 720 727 82,000
2002/12/13 756 756 745 745 146,000
2002/12/12 755 758 748 755 51,000
2002/12/11 756 759 753 759 61,000
2002/12/10 759 759 742 746 96,000
2002/12/09 738 740 730 730 140,000
2002/12/06 752 769 748 748 89,000
2002/12/05 772 774 753 754 69,000
2002/12/04 784 789 771 771 119,000
2002/12/03 790 804 784 804 231,000
2002/12/02 833 833 799 800 68,000
2002/11/29 814 840 808 833 104,000
2002/11/28 805 820 800 814 88,000
2002/11/27 798 810 790 795 77,000
2002/11/26 820 820 784 800 75,000
2002/11/25 805 820 799 820 73,000
2002/11/22 787 794 782 785 71,000
2002/11/21 790 804 784 787 53,000
2002/11/20 788 800 785 787 110,000
2002/11/19 773 780 767 770 99,000
2002/11/18 783 792 772 772 61,000
2002/11/15 789 797 781 792 69,000
2002/11/14 790 795 767 769 81,000
2002/11/13 789 802 789 793 75,000
2002/11/12 770 789 769 789 48,000
2002/11/11 783 794 772 772 56,000
2002/11/08 792 795 782 783 46,000
2002/11/07 795 795 785 792 36,000
2002/11/06 795 802 790 795 69,000
2002/11/05 770 785 766 785 94,000
2002/11/01 778 778 760 766 51,000
2002/10/31 765 768 753 768 53,000
2002/10/30 756 781 756 780 71,000
2002/10/29 770 778 770 776 50,000
2002/10/28 803 803 770 780 68,000
2002/10/25 750 805 750 805 108,000
2002/10/24 754 765 742 751 36,000
2002/10/23 734 785 734 754 82,000
2002/10/22 800 812 775 775 62,000
2002/10/21 804 815 804 811 71,000
2002/10/18 792 805 790 804 58,000
2002/10/17 770 795 770 782 55,000
2002/10/16 795 797 789 790 73,000
2002/10/15 768 799 753 795 115,000
2002/10/11 738 752 734 751 86,000
2002/10/10 734 734 700 708 68,000
2002/10/09 723 724 697 724 110,000
2002/10/08 700 719 700 714 93,000
2002/10/07 710 716 700 700 35,000
2002/10/04 736 736 725 730 47,000
2002/10/03 721 738 721 724 60,000
2002/10/02 747 747 720 720 89,000
2002/10/01 746 747 711 740 93,000
2002/09/30 753 763 753 759 52,000
2002/09/27 747 765 746 750 138,000
2002/09/26 746 761 746 750 130,000
2002/09/25 746 756 739 742 103,000
2002/09/24 768 773 768 772 92,000
2002/09/20 769 782 767 769 136,000
2002/09/19 772 827 772 775 113,000
2002/09/18 771 779 768 772 39,000
2002/09/17 794 796 780 781 90,000
2002/09/13 780 785 777 784 162,000
2002/09/12 781 785 777 777 70,000
2002/09/11 788 809 778 799 78,000
2002/09/10 785 790 782 784 85,000
2002/09/09 785 805 784 787 66,000
2002/09/06 788 788 778 778 72,000
2002/09/05 787 801 787 800 67,000
2002/09/04 805 805 781 784 68,000
2002/09/03 815 815 792 795 72,000
2002/09/02 819 819 802 805 78,000
2002/08/30 834 840 824 840 50,000
2002/08/29 825 842 813 824 81,000
2002/08/28 850 850 830 845 41,000
2002/08/27 867 867 850 853 91,000
2002/08/26 841 867 841 865 105,000
2002/08/23 862 862 840 841 52,000
2002/08/22 846 846 835 845 73,000
2002/08/21 839 860 838 846 88,000
2002/08/20 863 863 835 838 105,000
2002/08/19 847 853 842 853 104,000
2002/08/16 856 861 844 846 123,000
2002/08/15 860 880 860 880 100,000
2002/08/14 832 850 831 850 56,000
2002/08/13 848 850 830 831 154,000
2002/08/12 869 869 848 848 101,000
2002/08/09 825 859 818 859 92,000
2002/08/08 791 817 790 795 50,000
2002/08/07 804 815 786 786 95,000
2002/08/06 773 777 762 774 81,000
2002/08/05 782 791 773 773 110,000
2002/08/02 822 822 806 806 99,000
2002/08/01 801 812 799 812 96,000
2002/07/31 800 806 790 795 102,000
2002/07/30 808 808 790 790 58,000
2002/07/29 820 820 782 798 162,000
2002/07/26 810 819 795 810 92,000
2002/07/25 820 822 797 810 122,000
2002/07/24 822 822 808 808 39,000
2002/07/23 836 836 826 826 55,000
2002/07/22 841 861 837 842 77,000
2002/07/19 854 866 840 841 49,000
2002/07/18 870 870 850 854 21,000
2002/07/17 860 860 840 840 56,000
2002/07/16 859 873 858 860 57,000
2002/07/15 900 900 879 879 56,000
2002/07/12 900 905 891 891 59,000
2002/07/11 890 900 888 893 211,000
2002/07/10 889 900 871 880 163,000
2002/07/09 856 890 856 888 211,000
2002/07/08 859 864 836 836 99,000
2002/07/05 846 871 846 858 81,000
2002/07/04 853 867 848 849 65,000
2002/07/03 851 866 847 851 140,000
2002/07/02 882 882 859 865 108,000
2002/07/01 890 905 882 882 175,000
2002/06/28 850 865 850 865 148,000
2002/06/27 845 856 844 850 118,000
2002/06/26 855 875 848 856 141,000
2002/06/25 830 852 802 845 94,000
2002/06/24 800 827 800 800 67,000
2002/06/21 801 827 801 806 60,000
2002/06/20 805 817 802 806 95,000
2002/06/19 849 849 805 805 69,000
2002/06/18 852 868 839 839 86,000
2002/06/17 901 901 852 852 80,000
2002/06/14 930 930 880 881 234,000
2002/06/13 914 914 901 901 43,000
2002/06/12 917 917 902 907 51,000
2002/06/11 891 914 882 907 51,000
2002/06/10 901 903 889 893 58,000
2002/06/07 890 890 880 882 69,000
2002/06/06 926 926 890 890 59,000
2002/06/05 900 920 900 916 41,000
2002/06/04 909 911 898 898 55,000
2002/06/03 900 908 889 907 38,000
2002/05/31 890 936 890 920 81,000
2002/05/30 905 906 892 896 76,000
2002/05/29 931 934 916 916 91,000
2002/05/28 934 940 931 934 47,000
2002/05/27 922 950 922 940 97,000
2002/05/24 923 930 920 920 59,000
2002/05/23 916 928 916 920 94,000
2002/05/22 902 924 902 916 100,000
2002/05/21 909 933 909 918 202,000
2002/05/20 899 910 899 903 68,000
2002/05/17 900 906 899 900 110,000
2002/05/16 900 903 893 901 159,000
2002/05/15 901 919 901 902 151,000
2002/05/14 894 904 890 904 105,000
2002/05/13 874 893 872 889 102,000
2002/05/10 855 910 846 884 204,000
2002/05/09 861 861 846 850 71,000
2002/05/08 813 831 809 831 67,000
2002/05/07 821 821 788 788 74,000
2002/05/02 834 834 816 821 31,000
2002/05/01 830 835 820 835 51,000
2002/04/30 833 834 820 820 61,000
2002/04/26 850 850 811 813 121,000
2002/04/25 860 871 845 864 124,000
2002/04/24 865 867 848 850 100,000
2002/04/23 865 865 846 849 78,000
2002/04/22 852 860 835 857 56,000
2002/04/19 844 844 833 842 153,000
2002/04/18 831 834 823 827 192,000
2002/04/17 811 834 810 831 113,000
2002/04/16 810 813 801 804 151,000
2002/04/15 817 820 805 812 133,000
2002/04/12 833 840 821 827 169,000
2002/04/11 870 870 850 850 77,000
2002/04/10 883 884 860 864 98,000
2002/04/09 898 898 878 878 85,000
2002/04/08 909 909 890 902 45,000
2002/04/05 874 900 874 899 136,000
2002/04/04 880 890 873 884 108,000
2002/04/03 866 881 866 881 87,000
2002/04/02 874 883 860 876 68,000
2002/04/01 878 880 869 880 133,000
2002/03/29 862 879 862 878 91,000
2002/03/28 874 877 869 872 99,000
2002/03/27 852 854 842 854 67,000
2002/03/26 815 849 815 842 72,000
2002/03/25 850 850 815 825 62,000
2002/03/22 860 860 820 828 125,000
2002/03/20 844 863 841 863 204,000
2002/03/19 819 854 803 854 129,000
2002/03/18 818 818 791 791 140,000
2002/03/15 790 815 790 798 81,000
2002/03/14 809 809 776 780 220,000
2002/03/13 830 830 811 811 147,000
2002/03/12 850 851 823 823 101,000
2002/03/11 860 865 850 850 86,000
2002/03/08 875 883 850 850 275,000
2002/03/07 859 875 855 875 124,000
2002/03/06 849 858 830 858 117,000
2002/03/05 858 870 849 849 153,000
2002/03/04 846 850 835 845 101,000
2002/03/01 830 830 803 816 75,000
2002/02/28 830 849 830 830 130,000
2002/02/27 788 826 788 822 81,000
2002/02/26 790 798 785 788 56,000
2002/02/25 781 810 781 800 108,000
2002/02/22 802 804 799 801 60,000
2002/02/21 790 790 770 790 66,000
2002/02/20 789 795 779 790 232,000
2002/02/19 798 816 780 800 245,000
2002/02/18 756 800 756 795 232,000
2002/02/15 718 751 718 741 126,000
2002/02/14 714 749 713 713 108,000
2002/02/13 729 742 712 714 99,000
2002/02/12 720 729 710 729 94,000
2002/02/08 703 708 683 707 68,000
2002/02/07 700 709 663 673 72,000
2002/02/06 693 709 692 700 35,000
2002/02/05 709 709 680 693 86,000
2002/02/04 725 734 711 712 61,000
2002/02/01 739 741 725 736 80,000
2002/01/31 758 761 756 759 57,000
2002/01/30 758 760 750 760 78,000
2002/01/29 778 778 750 750 183,000
2002/01/28 795 804 765 768 147,000
2002/01/25 790 800 775 795 158,000
2002/01/24 830 840 790 800 130,000
2002/01/23 813 850 801 850 162,000
2002/01/22 850 864 840 863 103,000
2002/01/21 848 858 830 858 83,000
2002/01/18 820 850 815 850 117,000
2002/01/17 815 822 811 820 135,000
2002/01/16 820 820 805 806 182,000
2002/01/15 810 830 808 820 85,000
2002/01/11 800 807 800 800 102,000
2002/01/10 798 805 797 799 214,000
2002/01/09 784 785 780 780 18,000
2002/01/08 790 790 783 783 33,000
2002/01/07 792 800 792 800 95,000
2002/01/04 793 793 782 793 19,000

このページの先頭へ