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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,330 | 1,342 | 1,323 | 1,335 | 114,100 |
| 2007/12/27 | 1,334 | 1,353 | 1,326 | 1,350 | 431,700 |
| 2007/12/26 | 1,357 | 1,370 | 1,345 | 1,370 | 164,500 |
| 2007/12/25 | 1,368 | 1,373 | 1,348 | 1,355 | 215,600 |
| 2007/12/21 | 1,321 | 1,355 | 1,317 | 1,349 | 246,800 |
| 2007/12/20 | 1,311 | 1,339 | 1,311 | 1,329 | 282,000 |
| 2007/12/19 | 1,319 | 1,335 | 1,307 | 1,320 | 502,900 |
| 2007/12/18 | 1,358 | 1,358 | 1,317 | 1,325 | 679,500 |
| 2007/12/17 | 1,366 | 1,366 | 1,340 | 1,348 | 474,200 |
| 2007/12/14 | 1,325 | 1,356 | 1,325 | 1,349 | 847,800 |
| 2007/12/13 | 1,333 | 1,352 | 1,325 | 1,331 | 441,400 |
| 2007/12/12 | 1,300 | 1,335 | 1,297 | 1,332 | 240,900 |
| 2007/12/11 | 1,325 | 1,348 | 1,318 | 1,321 | 443,600 |
| 2007/12/10 | 1,355 | 1,355 | 1,308 | 1,317 | 221,800 |
| 2007/12/07 | 1,307 | 1,321 | 1,307 | 1,316 | 167,000 |
| 2007/12/06 | 1,306 | 1,311 | 1,286 | 1,297 | 235,000 |
| 2007/12/05 | 1,280 | 1,300 | 1,275 | 1,291 | 194,700 |
| 2007/12/04 | 1,300 | 1,303 | 1,276 | 1,280 | 181,700 |
| 2007/12/03 | 1,323 | 1,323 | 1,293 | 1,299 | 135,100 |
| 2007/11/30 | 1,289 | 1,309 | 1,277 | 1,296 | 264,200 |
| 2007/11/29 | 1,275 | 1,288 | 1,263 | 1,275 | 200,400 |
| 2007/11/28 | 1,260 | 1,278 | 1,234 | 1,250 | 367,300 |
| 2007/11/27 | 1,212 | 1,253 | 1,211 | 1,249 | 335,700 |
| 2007/11/26 | 1,226 | 1,258 | 1,225 | 1,252 | 301,400 |
| 2007/11/22 | 1,250 | 1,280 | 1,226 | 1,237 | 347,200 |
| 2007/11/21 | 1,310 | 1,322 | 1,251 | 1,258 | 470,500 |
| 2007/11/20 | 1,294 | 1,328 | 1,281 | 1,325 | 465,400 |
| 2007/11/19 | 1,310 | 1,326 | 1,303 | 1,307 | 213,400 |
| 2007/11/16 | 1,323 | 1,327 | 1,307 | 1,312 | 284,000 |
| 2007/11/15 | 1,356 | 1,364 | 1,343 | 1,348 | 278,600 |
| 2007/11/14 | 1,355 | 1,360 | 1,333 | 1,340 | 207,300 |
| 2007/11/13 | 1,338 | 1,353 | 1,315 | 1,337 | 233,800 |
| 2007/11/12 | 1,337 | 1,340 | 1,303 | 1,335 | 311,900 |
| 2007/11/09 | 1,346 | 1,395 | 1,346 | 1,357 | 315,300 |
| 2007/11/08 | 1,323 | 1,346 | 1,322 | 1,340 | 254,300 |
| 2007/11/07 | 1,397 | 1,397 | 1,342 | 1,377 | 395,000 |
| 2007/11/06 | 1,395 | 1,407 | 1,377 | 1,398 | 223,700 |
| 2007/11/05 | 1,404 | 1,422 | 1,395 | 1,399 | 145,300 |
| 2007/11/02 | 1,415 | 1,433 | 1,410 | 1,422 | 135,800 |
| 2007/11/01 | 1,438 | 1,442 | 1,423 | 1,435 | 174,700 |
| 2007/10/31 | 1,394 | 1,438 | 1,394 | 1,437 | 215,500 |
| 2007/10/30 | 1,401 | 1,411 | 1,387 | 1,404 | 197,800 |
| 2007/10/29 | 1,401 | 1,416 | 1,400 | 1,409 | 113,700 |
| 2007/10/26 | 1,391 | 1,407 | 1,390 | 1,391 | 213,000 |
| 2007/10/25 | 1,410 | 1,425 | 1,392 | 1,396 | 147,900 |
| 2007/10/24 | 1,433 | 1,443 | 1,412 | 1,416 | 116,100 |
| 2007/10/23 | 1,414 | 1,446 | 1,406 | 1,431 | 227,300 |
| 2007/10/22 | 1,420 | 1,422 | 1,387 | 1,414 | 173,000 |
| 2007/10/19 | 1,444 | 1,452 | 1,418 | 1,443 | 182,200 |
| 2007/10/18 | 1,404 | 1,467 | 1,404 | 1,467 | 442,000 |
| 2007/10/17 | 1,380 | 1,418 | 1,380 | 1,399 | 322,900 |
| 2007/10/16 | 1,397 | 1,402 | 1,380 | 1,380 | 155,900 |
| 2007/10/15 | 1,412 | 1,412 | 1,391 | 1,402 | 259,300 |
| 2007/10/12 | 1,399 | 1,409 | 1,380 | 1,390 | 282,400 |
| 2007/10/11 | 1,407 | 1,407 | 1,375 | 1,404 | 262,300 |
| 2007/10/10 | 1,432 | 1,432 | 1,409 | 1,412 | 98,600 |
| 2007/10/09 | 1,420 | 1,435 | 1,415 | 1,420 | 140,100 |
| 2007/10/05 | 1,415 | 1,421 | 1,402 | 1,411 | 109,500 |
| 2007/10/04 | 1,419 | 1,422 | 1,401 | 1,410 | 96,300 |
| 2007/10/03 | 1,394 | 1,426 | 1,387 | 1,425 | 252,900 |
| 2007/10/02 | 1,384 | 1,394 | 1,378 | 1,387 | 155,900 |
| 2007/10/01 | 1,377 | 1,384 | 1,362 | 1,374 | 224,100 |
| 2007/09/28 | 1,400 | 1,406 | 1,381 | 1,389 | 360,100 |
| 2007/09/27 | 1,377 | 1,409 | 1,376 | 1,406 | 246,000 |
| 2007/09/26 | 1,345 | 1,368 | 1,341 | 1,367 | 214,700 |
| 2007/09/25 | 1,336 | 1,347 | 1,309 | 1,340 | 242,800 |
| 2007/09/21 | 1,326 | 1,346 | 1,325 | 1,337 | 355,900 |
| 2007/09/20 | 1,345 | 1,346 | 1,318 | 1,325 | 176,200 |
| 2007/09/19 | 1,317 | 1,343 | 1,317 | 1,339 | 205,600 |
| 2007/09/18 | 1,303 | 1,329 | 1,297 | 1,306 | 407,100 |
| 2007/09/14 | 1,313 | 1,324 | 1,302 | 1,313 | 305,100 |
| 2007/09/13 | 1,330 | 1,342 | 1,311 | 1,315 | 379,500 |
| 2007/09/12 | 1,340 | 1,361 | 1,336 | 1,346 | 257,900 |
| 2007/09/11 | 1,360 | 1,367 | 1,334 | 1,355 | 247,200 |
| 2007/09/10 | 1,375 | 1,375 | 1,343 | 1,362 | 255,700 |
| 2007/09/07 | 1,361 | 1,384 | 1,342 | 1,375 | 327,500 |
| 2007/09/06 | 1,350 | 1,358 | 1,330 | 1,351 | 296,900 |
| 2007/09/05 | 1,389 | 1,401 | 1,366 | 1,370 | 182,200 |
| 2007/09/04 | 1,400 | 1,404 | 1,388 | 1,395 | 197,700 |
| 2007/09/03 | 1,429 | 1,429 | 1,400 | 1,412 | 312,900 |
| 2007/08/31 | 1,375 | 1,409 | 1,374 | 1,409 | 292,800 |
| 2007/08/30 | 1,377 | 1,388 | 1,368 | 1,374 | 202,000 |
| 2007/08/29 | 1,362 | 1,367 | 1,345 | 1,364 | 239,600 |
| 2007/08/28 | 1,410 | 1,413 | 1,390 | 1,396 | 187,700 |
| 2007/08/27 | 1,419 | 1,430 | 1,407 | 1,413 | 149,600 |
| 2007/08/24 | 1,438 | 1,444 | 1,408 | 1,418 | 190,900 |
| 2007/08/23 | 1,416 | 1,438 | 1,413 | 1,438 | 141,900 |
| 2007/08/22 | 1,421 | 1,421 | 1,400 | 1,410 | 157,500 |
| 2007/08/21 | 1,400 | 1,426 | 1,386 | 1,421 | 375,100 |
| 2007/08/20 | 1,351 | 1,396 | 1,341 | 1,382 | 473,200 |
| 2007/08/17 | 1,425 | 1,425 | 1,328 | 1,331 | 336,100 |
| 2007/08/16 | 1,413 | 1,418 | 1,391 | 1,402 | 299,700 |
| 2007/08/15 | 1,500 | 1,500 | 1,440 | 1,446 | 344,500 |
| 2007/08/14 | 1,451 | 1,465 | 1,440 | 1,463 | 305,900 |
| 2007/08/13 | 1,449 | 1,495 | 1,441 | 1,468 | 457,200 |
| 2007/08/10 | 1,470 | 1,478 | 1,412 | 1,431 | 770,800 |
| 2007/08/09 | 1,522 | 1,537 | 1,488 | 1,502 | 837,000 |
| 2007/08/08 | 1,535 | 1,553 | 1,522 | 1,526 | 461,200 |
| 2007/08/07 | 1,548 | 1,554 | 1,521 | 1,522 | 256,100 |
| 2007/08/06 | 1,520 | 1,544 | 1,519 | 1,538 | 208,500 |
| 2007/08/03 | 1,551 | 1,570 | 1,540 | 1,549 | 421,700 |
| 2007/08/02 | 1,586 | 1,601 | 1,556 | 1,575 | 317,500 |
| 2007/08/01 | 1,577 | 1,605 | 1,573 | 1,586 | 293,800 |
| 2007/07/31 | 1,601 | 1,613 | 1,590 | 1,605 | 140,100 |
| 2007/07/30 | 1,553 | 1,626 | 1,552 | 1,609 | 280,000 |
| 2007/07/27 | 1,575 | 1,593 | 1,572 | 1,583 | 188,700 |
| 2007/07/26 | 1,656 | 1,676 | 1,628 | 1,628 | 261,700 |
| 2007/07/25 | 1,663 | 1,677 | 1,659 | 1,669 | 292,500 |
| 2007/07/24 | 1,700 | 1,713 | 1,686 | 1,710 | 392,200 |
| 2007/07/23 | 1,684 | 1,684 | 1,670 | 1,676 | 303,500 |
| 2007/07/20 | 1,662 | 1,695 | 1,662 | 1,688 | 194,400 |
| 2007/07/19 | 1,674 | 1,678 | 1,656 | 1,664 | 234,300 |
| 2007/07/18 | 1,675 | 1,680 | 1,658 | 1,674 | 294,700 |
| 2007/07/17 | 1,742 | 1,742 | 1,690 | 1,700 | 327,400 |
| 2007/07/13 | 1,710 | 1,731 | 1,700 | 1,723 | 446,600 |
| 2007/07/12 | 1,700 | 1,716 | 1,681 | 1,688 | 356,900 |
| 2007/07/11 | 1,685 | 1,705 | 1,677 | 1,684 | 476,100 |
| 2007/07/10 | 1,734 | 1,740 | 1,716 | 1,723 | 282,400 |
| 2007/07/09 | 1,724 | 1,741 | 1,720 | 1,722 | 300,700 |
| 2007/07/06 | 1,739 | 1,739 | 1,722 | 1,724 | 273,100 |
| 2007/07/05 | 1,735 | 1,754 | 1,733 | 1,740 | 311,400 |
| 2007/07/04 | 1,740 | 1,740 | 1,728 | 1,734 | 150,200 |
| 2007/07/03 | 1,721 | 1,746 | 1,721 | 1,740 | 245,100 |
| 2007/07/02 | 1,735 | 1,735 | 1,721 | 1,730 | 210,900 |
| 2007/06/29 | 1,701 | 1,745 | 1,701 | 1,738 | 308,400 |
| 2007/06/28 | 1,701 | 1,723 | 1,700 | 1,723 | 226,200 |
| 2007/06/27 | 1,721 | 1,722 | 1,701 | 1,701 | 246,900 |
| 2007/06/26 | 1,700 | 1,729 | 1,691 | 1,724 | 460,400 |
| 2007/06/25 | 1,712 | 1,733 | 1,707 | 1,708 | 386,400 |
| 2007/06/22 | 1,727 | 1,735 | 1,720 | 1,735 | 807,100 |
| 2007/06/21 | 1,712 | 1,735 | 1,707 | 1,718 | 658,500 |
| 2007/06/20 | 1,699 | 1,744 | 1,699 | 1,733 | 579,800 |
| 2007/06/19 | 1,755 | 1,757 | 1,725 | 1,729 | 757,800 |
| 2007/06/18 | 1,770 | 1,778 | 1,731 | 1,772 | 526,100 |
| 2007/06/15 | 1,749 | 1,774 | 1,744 | 1,774 | 585,000 |
| 2007/06/14 | 1,717 | 1,740 | 1,715 | 1,738 | 454,100 |
| 2007/06/13 | 1,720 | 1,728 | 1,710 | 1,718 | 862,800 |
| 2007/06/12 | 1,692 | 1,747 | 1,688 | 1,731 | 1,116,200 |
| 2007/06/11 | 1,679 | 1,679 | 1,647 | 1,673 | 463,400 |
| 2007/06/08 | 1,680 | 1,680 | 1,646 | 1,656 | 454,100 |
| 2007/06/07 | 1,635 | 1,673 | 1,633 | 1,669 | 389,200 |
| 2007/06/06 | 1,625 | 1,649 | 1,621 | 1,643 | 606,700 |
| 2007/06/05 | 1,650 | 1,668 | 1,645 | 1,655 | 494,600 |
| 2007/06/04 | 1,630 | 1,650 | 1,620 | 1,640 | 464,200 |
| 2007/06/01 | 1,645 | 1,659 | 1,628 | 1,630 | 590,800 |
| 2007/05/31 | 1,591 | 1,646 | 1,588 | 1,625 | 1,882,800 |
| 2007/05/30 | 1,580 | 1,603 | 1,576 | 1,590 | 363,800 |
| 2007/05/29 | 1,580 | 1,585 | 1,563 | 1,577 | 444,500 |
| 2007/05/28 | 1,578 | 1,606 | 1,577 | 1,600 | 282,500 |
| 2007/05/25 | 1,573 | 1,600 | 1,540 | 1,598 | 671,200 |
| 2007/05/24 | 1,603 | 1,610 | 1,587 | 1,603 | 365,500 |
| 2007/05/23 | 1,574 | 1,619 | 1,574 | 1,612 | 487,000 |
| 2007/05/22 | 1,535 | 1,580 | 1,523 | 1,571 | 449,100 |
| 2007/05/21 | 1,541 | 1,571 | 1,541 | 1,565 | 325,700 |
| 2007/05/18 | 1,551 | 1,560 | 1,527 | 1,541 | 353,300 |
| 2007/05/17 | 1,528 | 1,568 | 1,521 | 1,562 | 455,200 |
| 2007/05/16 | 1,515 | 1,536 | 1,512 | 1,528 | 471,800 |
| 2007/05/15 | 1,566 | 1,573 | 1,508 | 1,510 | 1,019,700 |
| 2007/05/14 | 1,618 | 1,618 | 1,558 | 1,565 | 948,700 |
| 2007/05/11 | 1,599 | 1,619 | 1,578 | 1,617 | 779,000 |
| 2007/05/10 | 1,598 | 1,609 | 1,591 | 1,603 | 529,800 |
| 2007/05/09 | 1,575 | 1,590 | 1,575 | 1,589 | 458,200 |
| 2007/05/08 | 1,565 | 1,595 | 1,561 | 1,592 | 703,100 |
| 2007/05/07 | 1,560 | 1,577 | 1,553 | 1,558 | 626,900 |
| 2007/05/02 | 1,569 | 1,569 | 1,541 | 1,558 | 367,100 |
| 2007/05/01 | 1,572 | 1,575 | 1,550 | 1,555 | 437,500 |
| 2007/04/27 | 1,545 | 1,580 | 1,535 | 1,577 | 608,400 |
| 2007/04/26 | 1,521 | 1,550 | 1,517 | 1,544 | 330,200 |
| 2007/04/25 | 1,534 | 1,546 | 1,528 | 1,535 | 216,500 |
| 2007/04/24 | 1,519 | 1,550 | 1,519 | 1,547 | 279,900 |
| 2007/04/23 | 1,551 | 1,553 | 1,528 | 1,538 | 417,300 |
| 2007/04/20 | 1,544 | 1,553 | 1,538 | 1,542 | 298,300 |
| 2007/04/19 | 1,546 | 1,546 | 1,510 | 1,528 | 331,900 |
| 2007/04/18 | 1,548 | 1,557 | 1,541 | 1,545 | 379,000 |
| 2007/04/17 | 1,565 | 1,568 | 1,533 | 1,547 | 375,900 |
| 2007/04/16 | 1,550 | 1,564 | 1,537 | 1,555 | 528,800 |
| 2007/04/13 | 1,540 | 1,553 | 1,532 | 1,533 | 497,500 |
| 2007/04/12 | 1,525 | 1,539 | 1,520 | 1,538 | 515,200 |
| 2007/04/11 | 1,512 | 1,528 | 1,512 | 1,528 | 510,000 |
| 2007/04/10 | 1,500 | 1,518 | 1,481 | 1,516 | 745,200 |
| 2007/04/09 | 1,465 | 1,489 | 1,462 | 1,489 | 213,700 |
| 2007/04/06 | 1,464 | 1,465 | 1,451 | 1,462 | 198,400 |
| 2007/04/05 | 1,451 | 1,458 | 1,446 | 1,458 | 271,600 |
| 2007/04/04 | 1,440 | 1,452 | 1,435 | 1,452 | 354,600 |
| 2007/04/03 | 1,420 | 1,434 | 1,413 | 1,434 | 310,600 |
| 2007/04/02 | 1,421 | 1,438 | 1,409 | 1,413 | 301,000 |
| 2007/03/30 | 1,450 | 1,457 | 1,429 | 1,439 | 197,400 |
| 2007/03/29 | 1,424 | 1,442 | 1,413 | 1,441 | 214,100 |
| 2007/03/28 | 1,440 | 1,459 | 1,437 | 1,445 | 249,200 |
| 2007/03/27 | 1,462 | 1,467 | 1,437 | 1,445 | 223,400 |
| 2007/03/26 | 1,470 | 1,476 | 1,461 | 1,468 | 424,200 |
| 2007/03/23 | 1,460 | 1,465 | 1,449 | 1,465 | 562,500 |
| 2007/03/22 | 1,444 | 1,456 | 1,437 | 1,447 | 403,000 |
| 2007/03/20 | 1,402 | 1,418 | 1,401 | 1,412 | 527,100 |
| 2007/03/19 | 1,384 | 1,405 | 1,382 | 1,399 | 354,300 |
| 2007/03/16 | 1,404 | 1,419 | 1,386 | 1,396 | 519,000 |
| 2007/03/15 | 1,435 | 1,435 | 1,415 | 1,422 | 397,100 |
| 2007/03/14 | 1,412 | 1,420 | 1,391 | 1,395 | 375,200 |
| 2007/03/13 | 1,462 | 1,463 | 1,431 | 1,432 | 324,200 |
| 2007/03/12 | 1,467 | 1,470 | 1,443 | 1,455 | 297,300 |
| 2007/03/09 | 1,468 | 1,475 | 1,447 | 1,447 | 654,200 |
| 2007/03/08 | 1,422 | 1,456 | 1,417 | 1,456 | 613,400 |
| 2007/03/07 | 1,430 | 1,447 | 1,397 | 1,402 | 652,100 |
| 2007/03/06 | 1,350 | 1,397 | 1,348 | 1,390 | 554,700 |
| 2007/03/05 | 1,450 | 1,450 | 1,362 | 1,364 | 475,400 |
| 2007/03/02 | 1,435 | 1,456 | 1,422 | 1,456 | 602,800 |
| 2007/03/01 | 1,451 | 1,458 | 1,424 | 1,435 | 572,100 |
| 2007/02/28 | 1,432 | 1,465 | 1,421 | 1,461 | 513,900 |
| 2007/02/27 | 1,516 | 1,521 | 1,491 | 1,502 | 438,700 |
| 2007/02/26 | 1,532 | 1,532 | 1,511 | 1,516 | 257,100 |
| 2007/02/23 | 1,519 | 1,532 | 1,505 | 1,523 | 356,500 |
| 2007/02/22 | 1,509 | 1,515 | 1,491 | 1,514 | 413,000 |
| 2007/02/21 | 1,524 | 1,525 | 1,487 | 1,489 | 527,500 |
| 2007/02/20 | 1,490 | 1,523 | 1,485 | 1,509 | 450,900 |
| 2007/02/19 | 1,491 | 1,502 | 1,477 | 1,494 | 600,700 |
| 2007/02/16 | 1,528 | 1,529 | 1,497 | 1,507 | 712,400 |
| 2007/02/15 | 1,540 | 1,554 | 1,523 | 1,539 | 748,100 |
| 2007/02/14 | 1,575 | 1,576 | 1,556 | 1,570 | 378,800 |
| 2007/02/13 | 1,523 | 1,567 | 1,523 | 1,558 | 373,800 |
| 2007/02/09 | 1,533 | 1,540 | 1,519 | 1,533 | 330,600 |
| 2007/02/08 | 1,518 | 1,533 | 1,514 | 1,532 | 459,800 |
| 2007/02/07 | 1,542 | 1,550 | 1,510 | 1,521 | 589,000 |
| 2007/02/06 | 1,530 | 1,548 | 1,521 | 1,546 | 338,900 |
| 2007/02/05 | 1,576 | 1,578 | 1,532 | 1,539 | 638,000 |
| 2007/02/02 | 1,584 | 1,589 | 1,556 | 1,562 | 474,100 |
| 2007/02/01 | 1,565 | 1,584 | 1,552 | 1,575 | 355,200 |
| 2007/01/31 | 1,570 | 1,579 | 1,559 | 1,568 | 355,100 |
| 2007/01/30 | 1,590 | 1,592 | 1,578 | 1,580 | 324,100 |
| 2007/01/29 | 1,588 | 1,600 | 1,572 | 1,593 | 276,900 |
| 2007/01/26 | 1,600 | 1,602 | 1,578 | 1,589 | 381,100 |
| 2007/01/25 | 1,620 | 1,620 | 1,589 | 1,600 | 409,600 |
| 2007/01/24 | 1,615 | 1,626 | 1,610 | 1,624 | 365,200 |
| 2007/01/23 | 1,600 | 1,608 | 1,595 | 1,605 | 207,000 |
| 2007/01/22 | 1,603 | 1,620 | 1,596 | 1,609 | 328,400 |
| 2007/01/19 | 1,593 | 1,605 | 1,589 | 1,601 | 352,400 |
| 2007/01/18 | 1,565 | 1,593 | 1,560 | 1,592 | 446,900 |
| 2007/01/17 | 1,540 | 1,568 | 1,532 | 1,561 | 224,300 |
| 2007/01/16 | 1,552 | 1,561 | 1,544 | 1,557 | 226,200 |
| 2007/01/15 | 1,538 | 1,570 | 1,530 | 1,568 | 496,600 |
| 2007/01/12 | 1,505 | 1,525 | 1,505 | 1,520 | 306,000 |
| 2007/01/11 | 1,495 | 1,516 | 1,493 | 1,503 | 213,700 |
| 2007/01/10 | 1,520 | 1,520 | 1,492 | 1,505 | 323,200 |
| 2007/01/09 | 1,495 | 1,520 | 1,493 | 1,515 | 442,600 |
| 2007/01/05 | 1,507 | 1,510 | 1,472 | 1,478 | 314,400 |
| 2007/01/04 | 1,511 | 1,511 | 1,497 | 1,508 | 149,600 |