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
2004/12/30 1,018 1,039 1,016 1,018 105,000
2004/12/29 1,012 1,014 1,006 1,014 88,000
2004/12/28 999 1,019 998 1,012 165,000
2004/12/27 999 999 994 998 58,000
2004/12/24 990 999 990 999 144,000
2004/12/22 994 998 980 983 178,000
2004/12/21 995 1,000 991 994 227,000
2004/12/20 988 993 974 991 328,000
2004/12/17 960 997 955 984 416,000
2004/12/16 932 971 928 960 288,000
2004/12/15 930 942 920 933 190,000
2004/12/14 920 934 906 934 171,000
2004/12/13 912 935 909 924 158,000
2004/12/10 921 921 909 918 304,000
2004/12/09 939 939 923 931 209,000
2004/12/08 928 942 917 938 225,000
2004/12/07 931 945 926 934 287,000
2004/12/06 937 947 935 940 191,000
2004/12/03 932 955 932 955 302,000
2004/12/02 945 945 929 931 218,000
2004/12/01 937 945 927 935 278,000
2004/11/30 933 938 928 937 147,000
2004/11/29 929 948 929 938 107,000
2004/11/26 934 948 934 939 228,000
2004/11/25 938 942 935 940 106,000
2004/11/24 936 941 928 933 154,000
2004/11/22 932 932 917 926 126,000
2004/11/19 942 949 935 942 193,000
2004/11/18 928 943 928 941 294,000
2004/11/17 937 939 926 929 220,000
2004/11/16 942 945 930 930 254,000
2004/11/15 930 939 920 939 371,000
2004/11/12 915 936 915 929 215,000
2004/11/11 926 943 924 925 254,000
2004/11/10 932 932 914 916 183,000
2004/11/09 927 935 910 922 272,000
2004/11/08 948 955 930 930 235,000
2004/11/05 930 950 925 947 296,000
2004/11/04 930 934 915 921 427,000
2004/11/02 901 915 900 914 333,000
2004/11/01 879 879 872 879 97,000
2004/10/29 870 889 865 878 330,000
2004/10/28 858 866 854 860 72,000
2004/10/27 853 853 845 848 88,000
2004/10/26 835 860 835 844 134,000
2004/10/25 850 856 840 840 125,000
2004/10/22 843 874 843 852 163,000
2004/10/21 863 863 835 852 128,000
2004/10/20 867 867 850 861 93,000
2004/10/19 870 874 863 867 62,000
2004/10/18 858 869 852 869 142,000
2004/10/15 866 866 839 850 177,000
2004/10/14 876 886 868 870 104,000
2004/10/13 885 895 885 886 86,000
2004/10/12 905 917 886 886 220,000
2004/10/08 894 900 891 900 127,000
2004/10/07 905 905 885 888 230,000
2004/10/06 898 903 895 895 85,000
2004/10/05 903 906 896 896 128,000
2004/10/04 899 905 889 893 247,000
2004/10/01 885 892 881 890 289,000
2004/09/30 871 893 871 885 358,000
2004/09/29 880 889 864 866 210,000
2004/09/28 870 872 857 860 185,000
2004/09/27 881 882 864 867 339,000
2004/09/24 883 898 872 886 657,000
2004/09/22 900 913 873 879 385,000
2004/09/21 914 915 896 896 171,000
2004/09/17 908 912 898 900 153,000
2004/09/16 920 920 913 913 119,000
2004/09/15 931 936 921 921 223,000
2004/09/14 932 933 928 929 160,000
2004/09/13 924 936 922 923 80,000
2004/09/10 930 935 917 921 227,000
2004/09/09 932 939 920 920 136,000
2004/09/08 937 937 920 930 95,000
2004/09/07 939 939 912 919 105,000
2004/09/06 923 935 912 929 73,000
2004/09/03 930 930 912 914 55,000
2004/09/02 931 931 914 923 52,000
2004/09/01 938 950 920 920 67,000
2004/08/31 927 940 917 929 115,000
2004/08/30 929 935 922 926 51,000
2004/08/27 933 939 929 930 82,000
2004/08/26 950 950 915 915 37,000
2004/08/25 930 943 921 936 76,000
2004/08/24 915 923 906 920 48,000
2004/08/23 916 934 915 915 83,000
2004/08/20 922 931 915 915 81,000
2004/08/19 916 919 903 912 93,000
2004/08/18 906 907 888 898 144,000
2004/08/17 906 911 894 900 130,000
2004/08/16 912 922 889 905 56,000
2004/08/13 943 943 920 921 93,000
2004/08/12 930 940 928 933 65,000
2004/08/11 938 944 929 936 51,000
2004/08/10 938 938 925 938 88,000
2004/08/09 930 931 919 920 60,000
2004/08/06 921 947 920 929 122,000
2004/08/05 917 932 916 923 98,000
2004/08/04 926 939 912 926 197,000
2004/08/03 932 950 925 927 72,000
2004/08/02 940 946 925 932 99,000
2004/07/30 917 974 917 940 202,000
2004/07/29 955 955 920 926 227,000
2004/07/28 969 969 946 946 248,000
2004/07/27 981 1,007 940 951 288,000
2004/07/26 980 994 977 977 279,000
2004/07/23 979 979 976 977 123,000
2004/07/22 975 975 970 975 126,000
2004/07/21 959 985 956 975 113,000
2004/07/20 975 975 938 960 119,000
2004/07/16 968 983 960 974 88,000
2004/07/15 977 977 966 972 58,000
2004/07/14 964 983 960 971 117,000
2004/07/13 972 990 972 974 129,000
2004/07/12 998 998 979 980 85,000
2004/07/09 965 980 965 975 143,000
2004/07/08 980 983 970 974 149,000
2004/07/07 971 994 965 983 427,000
2004/07/06 971 985 970 970 142,000
2004/07/05 965 971 965 965 136,000
2004/07/02 980 998 966 980 465,000
2004/07/01 972 983 970 976 371,000
2004/06/30 956 976 956 971 483,000
2004/06/29 935 958 935 953 316,000
2004/06/28 929 932 924 932 124,000
2004/06/25 929 930 923 929 61,000
2004/06/24 930 933 925 930 128,000
2004/06/23 920 926 915 925 191,000
2004/06/22 919 922 915 919 170,000
2004/06/21 920 931 919 919 155,000
2004/06/18 924 926 911 922 128,000
2004/06/17 911 923 897 920 86,000
2004/06/16 905 917 895 908 67,000
2004/06/15 908 909 897 898 84,000
2004/06/14 905 916 898 900 65,000
2004/06/11 918 920 899 905 256,000
2004/06/10 887 908 884 908 56,000
2004/06/09 898 898 880 886 58,000
2004/06/08 873 900 873 898 192,000
2004/06/07 875 878 870 873 197,000
2004/06/04 874 891 874 875 159,000
2004/06/03 891 894 878 884 106,000
2004/06/02 903 903 892 895 52,000
2004/06/01 897 907 893 898 146,000
2004/05/31 898 904 885 897 135,000
2004/05/28 892 910 880 889 221,000
2004/05/27 896 898 886 898 134,000
2004/05/26 899 899 880 896 113,000
2004/05/25 863 886 857 880 101,000
2004/05/24 887 896 882 883 124,000
2004/05/21 884 910 877 887 198,000
2004/05/20 845 873 845 864 52,000
2004/05/19 860 880 850 865 173,000
2004/05/18 815 853 815 825 117,000
2004/05/17 830 842 811 815 102,000
2004/05/14 835 868 835 836 125,000
2004/05/13 841 850 831 835 111,000
2004/05/12 869 869 841 866 248,000
2004/05/11 782 819 782 799 147,000
2004/05/10 832 832 765 777 126,000
2004/05/07 830 836 812 831 134,000
2004/05/06 870 870 836 836 76,000
2004/04/30 873 873 840 845 116,000
2004/04/28 882 884 871 871 49,000
2004/04/27 880 882 868 868 97,000
2004/04/26 888 893 885 885 83,000
2004/04/23 890 893 882 887 119,000
2004/04/22 883 899 883 892 184,000
2004/04/21 897 897 881 892 106,000
2004/04/20 892 904 867 889 178,000
2004/04/19 906 921 888 902 107,000
2004/04/16 911 914 893 905 156,000
2004/04/15 919 921 897 911 110,000
2004/04/14 900 924 900 920 104,000
2004/04/13 922 922 906 916 40,000
2004/04/12 930 930 900 912 79,000
2004/04/09 927 927 899 913 141,000
2004/04/08 925 930 911 930 83,000
2004/04/07 934 934 923 925 114,000
2004/04/06 919 934 917 934 217,000
2004/04/05 898 915 898 907 113,000
2004/04/02 883 900 883 888 131,000
2004/04/01 893 900 883 883 79,000
2004/03/31 892 892 880 883 97,000
2004/03/30 890 905 890 892 153,000
2004/03/29 880 894 871 889 107,000
2004/03/26 900 904 890 890 111,000
2004/03/25 884 895 882 895 128,000
2004/03/24 882 882 873 875 165,000
2004/03/23 883 884 872 884 70,000
2004/03/22 883 884 876 882 102,000
2004/03/19 877 886 873 877 209,000
2004/03/18 893 893 877 878 90,000
2004/03/17 875 893 875 893 81,000
2004/03/16 890 890 868 869 76,000
2004/03/15 900 910 899 900 83,000
2004/03/12 900 905 888 892 181,000
2004/03/11 880 910 871 910 161,000
2004/03/10 920 936 905 907 317,000
2004/03/09 920 931 915 925 227,000
2004/03/08 906 923 906 912 141,000
2004/03/05 900 904 895 900 124,000
2004/03/04 866 890 865 886 215,000
2004/03/03 880 887 880 886 168,000
2004/03/02 876 876 856 867 115,000
2004/03/01 865 876 865 876 153,000
2004/02/27 822 858 822 858 211,000
2004/02/26 830 849 830 842 204,000
2004/02/25 831 831 811 819 125,000
2004/02/24 838 838 823 831 126,000
2004/02/23 830 839 825 832 305,000
2004/02/20 800 835 798 816 511,000
2004/02/19 781 795 781 790 169,000
2004/02/18 769 789 768 780 315,000
2004/02/17 781 791 780 789 109,000
2004/02/16 796 796 781 784 156,000
2004/02/13 788 792 782 787 227,000
2004/02/12 780 798 776 780 179,000
2004/02/10 802 802 775 785 361,000
2004/02/09 820 824 808 816 140,000
2004/02/06 818 818 801 813 107,000
2004/02/05 807 807 795 804 36,000
2004/02/04 818 818 806 808 51,000
2004/02/03 823 823 802 817 110,000
2004/02/02 800 827 798 815 197,000
2004/01/30 809 810 790 801 68,000
2004/01/29 790 803 789 800 202,000
2004/01/28 805 813 797 808 135,000
2004/01/27 800 805 796 802 113,000
2004/01/26 810 814 802 811 113,000
2004/01/23 815 816 802 802 151,000
2004/01/22 805 817 800 812 145,000
2004/01/21 800 810 795 795 141,000
2004/01/20 797 808 797 800 112,000
2004/01/19 796 797 787 796 77,000
2004/01/16 788 796 788 790 137,000
2004/01/15 790 792 771 780 170,000
2004/01/14 780 785 778 782 152,000
2004/01/13 774 780 768 780 109,000
2004/01/09 776 786 775 784 114,000
2004/01/08 781 795 781 787 130,000
2004/01/07 786 786 780 784 89,000
2004/01/06 791 796 786 796 194,000
2004/01/05 777 792 777 791 64,000

このページの先頭へ