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 |
---|---|---|---|---|---|
2009/12/30 | 809 | 809 | 794 | 797 | 42,100 |
2009/12/29 | 799 | 815 | 793 | 796 | 93,400 |
2009/12/28 | 794 | 814 | 787 | 796 | 80,600 |
2009/12/25 | 795 | 801 | 790 | 795 | 80,500 |
2009/12/24 | 801 | 801 | 795 | 800 | 115,300 |
2009/12/22 | 803 | 811 | 797 | 807 | 98,800 |
2009/12/21 | 802 | 807 | 801 | 803 | 56,700 |
2009/12/18 | 803 | 814 | 802 | 812 | 59,000 |
2009/12/17 | 812 | 823 | 808 | 811 | 96,100 |
2009/12/16 | 811 | 829 | 807 | 822 | 97,100 |
2009/12/15 | 832 | 832 | 812 | 817 | 84,100 |
2009/12/14 | 818 | 829 | 809 | 824 | 83,500 |
2009/12/11 | 817 | 828 | 808 | 826 | 150,100 |
2009/12/10 | 833 | 834 | 806 | 817 | 176,100 |
2009/12/09 | 830 | 830 | 819 | 822 | 77,500 |
2009/12/08 | 821 | 837 | 815 | 834 | 180,200 |
2009/12/07 | 811 | 822 | 806 | 820 | 94,800 |
2009/12/04 | 807 | 815 | 803 | 809 | 104,000 |
2009/12/03 | 799 | 817 | 791 | 817 | 257,700 |
2009/12/02 | 779 | 799 | 775 | 790 | 291,300 |
2009/12/01 | 726 | 760 | 725 | 760 | 182,400 |
2009/11/30 | 711 | 753 | 705 | 733 | 262,600 |
2009/11/27 | 748 | 748 | 721 | 725 | 173,700 |
2009/11/26 | 765 | 771 | 747 | 748 | 142,700 |
2009/11/25 | 753 | 771 | 748 | 771 | 99,000 |
2009/11/24 | 773 | 778 | 752 | 759 | 93,300 |
2009/11/20 | 758 | 777 | 755 | 777 | 101,600 |
2009/11/19 | 755 | 771 | 755 | 765 | 90,400 |
2009/11/18 | 765 | 767 | 759 | 764 | 105,600 |
2009/11/17 | 780 | 781 | 761 | 772 | 109,800 |
2009/11/16 | 797 | 797 | 776 | 787 | 98,100 |
2009/11/13 | 783 | 803 | 775 | 794 | 171,700 |
2009/11/12 | 797 | 798 | 782 | 793 | 154,400 |
2009/11/11 | 794 | 805 | 790 | 799 | 152,700 |
2009/11/10 | 790 | 802 | 780 | 793 | 350,900 |
2009/11/09 | 792 | 794 | 769 | 784 | 148,200 |
2009/11/06 | 784 | 794 | 774 | 782 | 90,000 |
2009/11/05 | 777 | 786 | 762 | 783 | 170,600 |
2009/11/04 | 788 | 788 | 768 | 777 | 163,000 |
2009/11/02 | 774 | 795 | 770 | 795 | 137,400 |
2009/10/30 | 770 | 796 | 770 | 784 | 94,000 |
2009/10/29 | 771 | 785 | 767 | 776 | 181,600 |
2009/10/28 | 779 | 794 | 778 | 781 | 137,500 |
2009/10/27 | 782 | 786 | 761 | 765 | 187,500 |
2009/10/26 | 784 | 802 | 781 | 792 | 153,300 |
2009/10/23 | 810 | 810 | 785 | 792 | 149,200 |
2009/10/22 | 820 | 820 | 795 | 811 | 116,700 |
2009/10/21 | 818 | 822 | 802 | 819 | 139,800 |
2009/10/20 | 822 | 828 | 820 | 824 | 165,300 |
2009/10/19 | 800 | 816 | 790 | 812 | 239,700 |
2009/10/16 | 767 | 783 | 757 | 774 | 165,900 |
2009/10/15 | 777 | 778 | 767 | 771 | 118,100 |
2009/10/14 | 748 | 763 | 742 | 756 | 151,600 |
2009/10/13 | 774 | 775 | 755 | 758 | 133,000 |
2009/10/09 | 743 | 753 | 731 | 752 | 141,200 |
2009/10/08 | 729 | 739 | 715 | 737 | 198,800 |
2009/10/07 | 733 | 739 | 727 | 739 | 184,700 |
2009/10/06 | 736 | 745 | 727 | 743 | 139,600 |
2009/10/05 | 741 | 757 | 740 | 743 | 110,500 |
2009/10/02 | 749 | 754 | 739 | 745 | 161,400 |
2009/10/01 | 768 | 768 | 754 | 758 | 105,600 |
2009/09/30 | 762 | 790 | 762 | 778 | 112,900 |
2009/09/29 | 770 | 782 | 764 | 772 | 177,100 |
2009/09/28 | 788 | 795 | 767 | 780 | 156,300 |
2009/09/25 | 812 | 812 | 789 | 798 | 136,800 |
2009/09/24 | 808 | 821 | 808 | 821 | 169,700 |
2009/09/18 | 812 | 818 | 795 | 818 | 207,300 |
2009/09/17 | 821 | 828 | 810 | 818 | 103,900 |
2009/09/16 | 820 | 825 | 815 | 820 | 170,700 |
2009/09/15 | 820 | 822 | 809 | 810 | 130,500 |
2009/09/14 | 817 | 819 | 804 | 810 | 162,500 |
2009/09/11 | 833 | 833 | 817 | 821 | 199,100 |
2009/09/10 | 828 | 836 | 827 | 833 | 114,400 |
2009/09/09 | 825 | 830 | 819 | 822 | 104,200 |
2009/09/08 | 825 | 831 | 821 | 829 | 122,200 |
2009/09/07 | 825 | 831 | 816 | 828 | 166,800 |
2009/09/04 | 827 | 835 | 824 | 828 | 101,900 |
2009/09/03 | 831 | 840 | 826 | 834 | 93,000 |
2009/09/02 | 841 | 841 | 827 | 836 | 142,100 |
2009/09/01 | 830 | 850 | 830 | 847 | 97,500 |
2009/08/31 | 841 | 858 | 835 | 840 | 172,100 |
2009/08/28 | 844 | 847 | 839 | 845 | 61,100 |
2009/08/27 | 848 | 848 | 833 | 843 | 116,100 |
2009/08/26 | 847 | 852 | 841 | 847 | 102,700 |
2009/08/25 | 840 | 848 | 840 | 845 | 78,800 |
2009/08/24 | 840 | 849 | 838 | 847 | 109,200 |
2009/08/21 | 840 | 843 | 825 | 835 | 119,600 |
2009/08/20 | 836 | 849 | 828 | 848 | 146,500 |
2009/08/19 | 831 | 837 | 826 | 831 | 154,300 |
2009/08/18 | 829 | 838 | 827 | 835 | 98,700 |
2009/08/17 | 835 | 839 | 829 | 835 | 202,400 |
2009/08/14 | 834 | 844 | 834 | 841 | 173,900 |
2009/08/13 | 832 | 838 | 829 | 834 | 110,700 |
2009/08/12 | 840 | 840 | 829 | 830 | 133,800 |
2009/08/11 | 844 | 846 | 839 | 843 | 97,900 |
2009/08/10 | 852 | 852 | 833 | 843 | 172,400 |
2009/08/07 | 833 | 833 | 814 | 832 | 145,800 |
2009/08/06 | 835 | 840 | 827 | 832 | 123,400 |
2009/08/05 | 845 | 845 | 823 | 827 | 202,300 |
2009/08/04 | 843 | 844 | 836 | 839 | 243,900 |
2009/08/03 | 845 | 846 | 826 | 840 | 327,500 |
2009/07/31 | 885 | 894 | 837 | 844 | 456,700 |
2009/07/30 | 885 | 900 | 880 | 896 | 55,800 |
2009/07/29 | 897 | 909 | 884 | 895 | 67,800 |
2009/07/28 | 903 | 904 | 891 | 904 | 71,500 |
2009/07/27 | 914 | 914 | 902 | 904 | 88,500 |
2009/07/24 | 898 | 906 | 890 | 904 | 78,000 |
2009/07/23 | 889 | 914 | 889 | 897 | 131,300 |
2009/07/22 | 890 | 901 | 881 | 895 | 159,000 |
2009/07/21 | 868 | 884 | 862 | 883 | 186,800 |
2009/07/17 | 863 | 863 | 838 | 843 | 117,700 |
2009/07/16 | 860 | 866 | 840 | 843 | 167,100 |
2009/07/15 | 884 | 884 | 829 | 836 | 243,400 |
2009/07/14 | 856 | 868 | 851 | 864 | 141,400 |
2009/07/13 | 878 | 884 | 845 | 846 | 191,600 |
2009/07/10 | 897 | 899 | 865 | 869 | 221,700 |
2009/07/09 | 880 | 894 | 869 | 871 | 188,500 |
2009/07/08 | 907 | 907 | 888 | 901 | 204,400 |
2009/07/07 | 916 | 925 | 905 | 913 | 125,700 |
2009/07/06 | 938 | 939 | 911 | 917 | 135,800 |
2009/07/03 | 920 | 935 | 910 | 928 | 241,200 |
2009/07/02 | 936 | 947 | 930 | 938 | 181,500 |
2009/07/01 | 947 | 958 | 932 | 941 | 147,100 |
2009/06/30 | 941 | 950 | 927 | 944 | 188,700 |
2009/06/29 | 948 | 948 | 927 | 933 | 182,000 |
2009/06/26 | 935 | 950 | 923 | 949 | 183,600 |
2009/06/25 | 920 | 942 | 917 | 933 | 277,100 |
2009/06/24 | 900 | 923 | 900 | 920 | 169,700 |
2009/06/23 | 920 | 920 | 903 | 915 | 140,900 |
2009/06/22 | 923 | 934 | 901 | 922 | 238,800 |
2009/06/19 | 902 | 915 | 899 | 913 | 355,400 |
2009/06/18 | 900 | 902 | 890 | 901 | 137,400 |
2009/06/17 | 886 | 899 | 881 | 898 | 154,000 |
2009/06/16 | 889 | 890 | 859 | 867 | 224,300 |
2009/06/15 | 905 | 905 | 889 | 894 | 178,700 |
2009/06/12 | 903 | 907 | 892 | 896 | 232,600 |
2009/06/11 | 904 | 905 | 888 | 898 | 183,700 |
2009/06/10 | 900 | 908 | 890 | 898 | 253,100 |
2009/06/09 | 905 | 905 | 887 | 891 | 274,700 |
2009/06/08 | 916 | 924 | 897 | 903 | 263,200 |
2009/06/05 | 928 | 933 | 920 | 924 | 197,500 |
2009/06/04 | 926 | 938 | 916 | 927 | 164,500 |
2009/06/03 | 905 | 933 | 905 | 923 | 163,400 |
2009/06/02 | 926 | 934 | 910 | 917 | 265,600 |
2009/06/01 | 900 | 914 | 890 | 906 | 143,100 |
2009/05/29 | 900 | 909 | 883 | 900 | 149,600 |
2009/05/28 | 890 | 907 | 880 | 899 | 75,800 |
2009/05/27 | 896 | 906 | 893 | 893 | 64,500 |
2009/05/26 | 899 | 906 | 893 | 897 | 87,600 |
2009/05/25 | 892 | 914 | 892 | 899 | 91,800 |
2009/05/22 | 900 | 909 | 897 | 902 | 70,400 |
2009/05/21 | 891 | 913 | 891 | 910 | 66,100 |
2009/05/20 | 918 | 918 | 894 | 911 | 126,500 |
2009/05/19 | 908 | 915 | 891 | 912 | 176,500 |
2009/05/18 | 892 | 902 | 876 | 898 | 171,100 |
2009/05/15 | 880 | 910 | 880 | 902 | 202,200 |
2009/05/14 | 861 | 894 | 861 | 884 | 176,800 |
2009/05/13 | 900 | 900 | 880 | 890 | 151,500 |
2009/05/12 | 900 | 922 | 873 | 884 | 276,900 |
2009/05/11 | 830 | 900 | 830 | 900 | 571,200 |
2009/05/08 | 812 | 812 | 794 | 806 | 106,100 |
2009/05/07 | 810 | 813 | 796 | 804 | 92,900 |
2009/05/01 | 789 | 794 | 766 | 778 | 110,100 |
2009/04/30 | 772 | 807 | 772 | 779 | 165,000 |
2009/04/28 | 783 | 808 | 755 | 755 | 211,100 |
2009/04/27 | 803 | 803 | 784 | 793 | 128,200 |
2009/04/24 | 798 | 802 | 778 | 783 | 240,100 |
2009/04/23 | 800 | 810 | 797 | 807 | 145,300 |
2009/04/22 | 810 | 817 | 796 | 801 | 110,900 |
2009/04/21 | 811 | 813 | 800 | 810 | 142,700 |
2009/04/20 | 825 | 839 | 814 | 835 | 149,800 |
2009/04/17 | 825 | 843 | 824 | 833 | 176,900 |
2009/04/16 | 824 | 839 | 804 | 807 | 231,100 |
2009/04/15 | 825 | 828 | 811 | 816 | 270,200 |
2009/04/14 | 822 | 839 | 811 | 825 | 259,300 |
2009/04/13 | 812 | 844 | 812 | 830 | 143,100 |
2009/04/10 | 837 | 837 | 815 | 822 | 95,900 |
2009/04/09 | 780 | 819 | 780 | 817 | 209,900 |
2009/04/08 | 793 | 801 | 773 | 773 | 127,200 |
2009/04/07 | 801 | 810 | 790 | 802 | 215,400 |
2009/04/06 | 800 | 811 | 785 | 791 | 230,800 |
2009/04/03 | 802 | 809 | 786 | 800 | 175,800 |
2009/04/02 | 787 | 807 | 761 | 796 | 133,500 |
2009/04/01 | 765 | 803 | 765 | 795 | 120,600 |
2009/03/31 | 767 | 804 | 761 | 785 | 159,000 |
2009/03/30 | 830 | 846 | 787 | 787 | 238,200 |
2009/03/27 | 845 | 865 | 837 | 837 | 248,100 |
2009/03/26 | 827 | 844 | 818 | 844 | 134,300 |
2009/03/25 | 839 | 839 | 815 | 826 | 148,100 |
2009/03/24 | 820 | 835 | 811 | 834 | 222,600 |
2009/03/23 | 800 | 814 | 792 | 814 | 142,700 |
2009/03/19 | 800 | 800 | 786 | 792 | 118,000 |
2009/03/18 | 798 | 804 | 777 | 780 | 181,500 |
2009/03/17 | 786 | 807 | 786 | 800 | 139,200 |
2009/03/16 | 791 | 820 | 781 | 783 | 216,500 |
2009/03/13 | 752 | 778 | 752 | 771 | 310,000 |
2009/03/12 | 771 | 779 | 752 | 755 | 182,400 |
2009/03/11 | 792 | 799 | 774 | 781 | 271,600 |
2009/03/10 | 809 | 813 | 784 | 786 | 189,400 |
2009/03/09 | 816 | 825 | 800 | 808 | 121,800 |
2009/03/06 | 835 | 845 | 812 | 816 | 198,900 |
2009/03/05 | 841 | 847 | 830 | 834 | 210,600 |
2009/03/04 | 827 | 846 | 816 | 841 | 244,300 |
2009/03/03 | 830 | 837 | 802 | 831 | 309,100 |
2009/03/02 | 828 | 845 | 828 | 835 | 249,300 |
2009/02/27 | 833 | 850 | 821 | 848 | 217,800 |
2009/02/26 | 801 | 841 | 790 | 834 | 342,100 |
2009/02/25 | 776 | 810 | 767 | 800 | 189,800 |
2009/02/24 | 748 | 755 | 723 | 755 | 158,900 |
2009/02/23 | 722 | 755 | 722 | 753 | 97,600 |
2009/02/20 | 753 | 758 | 737 | 742 | 117,300 |
2009/02/19 | 737 | 755 | 734 | 752 | 160,200 |
2009/02/18 | 733 | 745 | 720 | 742 | 203,300 |
2009/02/17 | 723 | 731 | 717 | 725 | 122,800 |
2009/02/16 | 741 | 744 | 731 | 743 | 138,600 |
2009/02/13 | 735 | 738 | 722 | 731 | 97,300 |
2009/02/12 | 727 | 740 | 713 | 725 | 201,900 |
2009/02/10 | 740 | 740 | 722 | 728 | 300,300 |
2009/02/09 | 730 | 739 | 718 | 720 | 251,100 |
2009/02/06 | 729 | 741 | 722 | 739 | 216,300 |
2009/02/05 | 720 | 725 | 712 | 712 | 204,400 |
2009/02/04 | 681 | 722 | 681 | 718 | 154,200 |
2009/02/03 | 680 | 696 | 680 | 680 | 117,300 |
2009/02/02 | 680 | 690 | 672 | 683 | 138,500 |
2009/01/30 | 706 | 707 | 670 | 672 | 328,200 |
2009/01/29 | 721 | 736 | 721 | 734 | 151,000 |
2009/01/28 | 703 | 740 | 703 | 731 | 172,300 |
2009/01/27 | 686 | 721 | 685 | 713 | 157,800 |
2009/01/26 | 681 | 690 | 675 | 677 | 166,100 |
2009/01/23 | 688 | 701 | 686 | 687 | 156,300 |
2009/01/22 | 703 | 704 | 685 | 698 | 135,600 |
2009/01/21 | 691 | 693 | 681 | 683 | 240,200 |
2009/01/20 | 700 | 707 | 698 | 703 | 116,200 |
2009/01/19 | 710 | 717 | 707 | 710 | 65,800 |
2009/01/16 | 709 | 719 | 697 | 708 | 146,300 |
2009/01/15 | 700 | 721 | 692 | 707 | 217,000 |
2009/01/14 | 700 | 717 | 697 | 702 | 129,700 |
2009/01/13 | 725 | 727 | 690 | 694 | 300,200 |
2009/01/09 | 729 | 749 | 720 | 727 | 147,200 |
2009/01/08 | 740 | 755 | 733 | 740 | 182,600 |
2009/01/07 | 765 | 779 | 725 | 741 | 490,100 |
2009/01/06 | 726 | 776 | 725 | 745 | 203,500 |
2009/01/05 | 733 | 739 | 716 | 719 | 54,600 |