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 |
---|---|---|---|---|---|
2011/12/30 | 679 | 686 | 671 | 686 | 18,700 |
2011/12/29 | 674 | 678 | 662 | 675 | 21,100 |
2011/12/28 | 678 | 678 | 668 | 675 | 49,200 |
2011/12/27 | 676 | 682 | 676 | 679 | 12,000 |
2011/12/26 | 680 | 687 | 674 | 678 | 27,300 |
2011/12/22 | 676 | 685 | 674 | 677 | 40,700 |
2011/12/21 | 680 | 683 | 674 | 676 | 36,300 |
2011/12/20 | 676 | 682 | 673 | 674 | 48,400 |
2011/12/19 | 676 | 690 | 676 | 684 | 67,300 |
2011/12/16 | 700 | 700 | 680 | 681 | 44,800 |
2011/12/15 | 710 | 712 | 693 | 693 | 65,800 |
2011/12/14 | 710 | 714 | 710 | 710 | 81,000 |
2011/12/13 | 695 | 713 | 693 | 710 | 87,400 |
2011/12/12 | 719 | 720 | 706 | 706 | 105,900 |
2011/12/09 | 680 | 699 | 679 | 699 | 194,900 |
2011/12/08 | 675 | 683 | 674 | 678 | 126,100 |
2011/12/07 | 688 | 689 | 681 | 686 | 113,000 |
2011/12/06 | 678 | 689 | 676 | 682 | 82,200 |
2011/12/05 | 682 | 682 | 677 | 678 | 68,400 |
2011/12/02 | 681 | 687 | 678 | 682 | 29,700 |
2011/12/01 | 685 | 691 | 670 | 676 | 187,600 |
2011/11/30 | 686 | 688 | 673 | 682 | 129,700 |
2011/11/29 | 680 | 690 | 672 | 690 | 122,500 |
2011/11/28 | 681 | 684 | 665 | 671 | 116,900 |
2011/11/25 | 661 | 676 | 661 | 667 | 75,500 |
2011/11/24 | 672 | 680 | 666 | 669 | 66,800 |
2011/11/22 | 678 | 686 | 678 | 683 | 60,200 |
2011/11/21 | 681 | 690 | 680 | 682 | 51,400 |
2011/11/18 | 677 | 687 | 677 | 684 | 46,900 |
2011/11/17 | 671 | 689 | 665 | 686 | 72,200 |
2011/11/16 | 680 | 685 | 660 | 671 | 38,100 |
2011/11/15 | 684 | 684 | 679 | 682 | 46,000 |
2011/11/14 | 689 | 689 | 678 | 686 | 38,900 |
2011/11/11 | 674 | 681 | 671 | 680 | 56,700 |
2011/11/10 | 665 | 676 | 665 | 674 | 80,200 |
2011/11/09 | 668 | 685 | 666 | 685 | 119,500 |
2011/11/08 | 688 | 692 | 668 | 675 | 76,600 |
2011/11/07 | 681 | 690 | 672 | 688 | 72,200 |
2011/11/04 | 678 | 688 | 660 | 682 | 101,500 |
2011/11/02 | 663 | 681 | 652 | 677 | 166,800 |
2011/11/01 | 660 | 668 | 659 | 663 | 75,600 |
2011/10/31 | 680 | 690 | 668 | 669 | 79,000 |
2011/10/28 | 692 | 694 | 680 | 685 | 125,200 |
2011/10/27 | 671 | 682 | 659 | 682 | 91,100 |
2011/10/26 | 660 | 673 | 651 | 669 | 73,400 |
2011/10/25 | 670 | 671 | 660 | 664 | 73,300 |
2011/10/24 | 662 | 675 | 660 | 666 | 54,700 |
2011/10/21 | 662 | 664 | 660 | 662 | 27,200 |
2011/10/20 | 666 | 667 | 658 | 664 | 47,100 |
2011/10/19 | 678 | 684 | 667 | 671 | 41,000 |
2011/10/18 | 676 | 677 | 662 | 666 | 46,300 |
2011/10/17 | 676 | 677 | 666 | 676 | 49,600 |
2011/10/14 | 682 | 682 | 655 | 658 | 97,700 |
2011/10/13 | 693 | 693 | 684 | 688 | 39,800 |
2011/10/12 | 669 | 691 | 669 | 680 | 108,200 |
2011/10/11 | 678 | 689 | 672 | 679 | 128,400 |
2011/10/07 | 645 | 662 | 644 | 660 | 77,400 |
2011/10/06 | 629 | 645 | 628 | 645 | 58,900 |
2011/10/05 | 644 | 644 | 621 | 622 | 110,500 |
2011/10/04 | 660 | 666 | 638 | 639 | 215,200 |
2011/10/03 | 684 | 690 | 663 | 669 | 136,500 |
2011/09/30 | 702 | 710 | 688 | 699 | 155,100 |
2011/09/29 | 695 | 705 | 688 | 704 | 82,200 |
2011/09/28 | 702 | 717 | 691 | 700 | 135,500 |
2011/09/27 | 697 | 705 | 697 | 705 | 86,600 |
2011/09/26 | 689 | 692 | 672 | 687 | 100,700 |
2011/09/22 | 681 | 688 | 672 | 685 | 86,000 |
2011/09/21 | 687 | 697 | 684 | 685 | 145,700 |
2011/09/20 | 709 | 710 | 693 | 702 | 89,300 |
2011/09/16 | 694 | 721 | 693 | 721 | 97,800 |
2011/09/15 | 693 | 694 | 683 | 689 | 69,900 |
2011/09/14 | 683 | 694 | 671 | 678 | 73,900 |
2011/09/13 | 663 | 680 | 663 | 675 | 90,700 |
2011/09/12 | 660 | 661 | 656 | 658 | 76,400 |
2011/09/09 | 665 | 676 | 665 | 669 | 109,400 |
2011/09/08 | 690 | 691 | 664 | 665 | 108,900 |
2011/09/07 | 685 | 687 | 676 | 682 | 58,200 |
2011/09/06 | 683 | 685 | 675 | 676 | 41,500 |
2011/09/05 | 690 | 690 | 680 | 683 | 28,800 |
2011/09/02 | 685 | 701 | 683 | 697 | 97,700 |
2011/09/01 | 680 | 693 | 680 | 684 | 54,800 |
2011/08/31 | 676 | 688 | 676 | 685 | 92,700 |
2011/08/30 | 681 | 689 | 675 | 680 | 73,900 |
2011/08/29 | 680 | 681 | 661 | 671 | 150,200 |
2011/08/26 | 673 | 680 | 671 | 678 | 89,500 |
2011/08/25 | 682 | 694 | 678 | 678 | 97,400 |
2011/08/24 | 698 | 702 | 670 | 675 | 108,800 |
2011/08/23 | 691 | 697 | 688 | 694 | 58,200 |
2011/08/22 | 688 | 697 | 685 | 685 | 73,400 |
2011/08/19 | 686 | 698 | 685 | 687 | 75,900 |
2011/08/18 | 706 | 706 | 692 | 697 | 59,700 |
2011/08/17 | 710 | 714 | 700 | 707 | 46,400 |
2011/08/16 | 705 | 713 | 705 | 709 | 36,400 |
2011/08/15 | 713 | 720 | 705 | 708 | 72,800 |
2011/08/12 | 704 | 709 | 697 | 701 | 92,200 |
2011/08/11 | 697 | 704 | 686 | 700 | 94,700 |
2011/08/10 | 724 | 728 | 698 | 702 | 161,000 |
2011/08/09 | 688 | 709 | 682 | 709 | 121,800 |
2011/08/08 | 707 | 712 | 703 | 704 | 73,000 |
2011/08/05 | 705 | 718 | 704 | 715 | 107,200 |
2011/08/04 | 736 | 743 | 730 | 731 | 56,900 |
2011/08/03 | 736 | 747 | 730 | 736 | 78,100 |
2011/08/02 | 738 | 755 | 738 | 751 | 95,400 |
2011/08/01 | 733 | 751 | 730 | 741 | 55,700 |
2011/07/29 | 745 | 751 | 736 | 737 | 70,700 |
2011/07/28 | 751 | 756 | 745 | 747 | 50,800 |
2011/07/27 | 757 | 761 | 749 | 754 | 53,300 |
2011/07/26 | 768 | 770 | 760 | 767 | 43,300 |
2011/07/25 | 762 | 771 | 762 | 765 | 33,800 |
2011/07/22 | 767 | 773 | 755 | 770 | 66,800 |
2011/07/21 | 766 | 766 | 757 | 761 | 32,800 |
2011/07/20 | 765 | 769 | 754 | 765 | 65,600 |
2011/07/19 | 773 | 779 | 763 | 764 | 69,900 |
2011/07/15 | 766 | 773 | 758 | 770 | 112,900 |
2011/07/14 | 744 | 766 | 744 | 758 | 73,600 |
2011/07/13 | 743 | 758 | 743 | 754 | 60,000 |
2011/07/12 | 749 | 755 | 741 | 748 | 88,700 |
2011/07/11 | 756 | 759 | 751 | 757 | 108,600 |
2011/07/08 | 754 | 757 | 751 | 755 | 75,100 |
2011/07/07 | 750 | 755 | 747 | 753 | 54,200 |
2011/07/06 | 749 | 753 | 741 | 750 | 69,600 |
2011/07/05 | 740 | 757 | 740 | 756 | 132,000 |
2011/07/04 | 736 | 746 | 736 | 743 | 53,900 |
2011/07/01 | 743 | 745 | 732 | 735 | 65,300 |
2011/06/30 | 742 | 742 | 728 | 738 | 83,800 |
2011/06/29 | 737 | 740 | 733 | 740 | 56,400 |
2011/06/28 | 725 | 735 | 725 | 732 | 72,900 |
2011/06/27 | 736 | 737 | 721 | 721 | 120,700 |
2011/06/24 | 740 | 746 | 737 | 744 | 65,000 |
2011/06/23 | 735 | 749 | 732 | 744 | 74,200 |
2011/06/22 | 739 | 752 | 734 | 744 | 97,800 |
2011/06/21 | 728 | 742 | 728 | 739 | 70,400 |
2011/06/20 | 705 | 738 | 705 | 728 | 94,000 |
2011/06/17 | 742 | 745 | 720 | 720 | 99,300 |
2011/06/16 | 741 | 745 | 732 | 737 | 107,100 |
2011/06/15 | 753 | 754 | 743 | 745 | 65,500 |
2011/06/14 | 747 | 757 | 741 | 753 | 88,600 |
2011/06/13 | 735 | 751 | 733 | 747 | 58,500 |
2011/06/10 | 755 | 759 | 741 | 743 | 153,200 |
2011/06/09 | 749 | 754 | 741 | 754 | 101,300 |
2011/06/08 | 738 | 752 | 737 | 750 | 87,800 |
2011/06/07 | 728 | 750 | 721 | 742 | 138,500 |
2011/06/06 | 728 | 737 | 728 | 736 | 90,200 |
2011/06/03 | 743 | 743 | 727 | 728 | 68,100 |
2011/06/02 | 732 | 745 | 728 | 740 | 103,300 |
2011/06/01 | 745 | 747 | 730 | 747 | 86,000 |
2011/05/31 | 732 | 747 | 731 | 745 | 115,900 |
2011/05/30 | 724 | 732 | 713 | 727 | 71,300 |
2011/05/27 | 721 | 738 | 718 | 730 | 91,800 |
2011/05/26 | 717 | 728 | 717 | 725 | 104,000 |
2011/05/25 | 723 | 724 | 707 | 713 | 63,700 |
2011/05/24 | 722 | 727 | 714 | 727 | 105,000 |
2011/05/23 | 712 | 718 | 701 | 714 | 76,900 |
2011/05/20 | 715 | 728 | 714 | 718 | 54,100 |
2011/05/19 | 730 | 730 | 717 | 720 | 74,600 |
2011/05/18 | 715 | 725 | 714 | 725 | 70,500 |
2011/05/17 | 703 | 714 | 700 | 708 | 121,100 |
2011/05/16 | 719 | 723 | 704 | 704 | 118,300 |
2011/05/13 | 733 | 736 | 711 | 721 | 168,600 |
2011/05/12 | 729 | 740 | 725 | 736 | 80,700 |
2011/05/11 | 743 | 743 | 735 | 736 | 86,400 |
2011/05/10 | 742 | 746 | 737 | 741 | 265,900 |
2011/05/09 | 728 | 733 | 720 | 723 | 93,800 |
2011/05/06 | 741 | 746 | 726 | 727 | 161,900 |
2011/05/02 | 755 | 763 | 749 | 756 | 93,400 |
2011/04/28 | 735 | 761 | 735 | 748 | 173,400 |
2011/04/27 | 731 | 735 | 716 | 720 | 55,400 |
2011/04/26 | 729 | 729 | 715 | 720 | 41,700 |
2011/04/25 | 729 | 735 | 724 | 725 | 35,500 |
2011/04/22 | 729 | 739 | 726 | 733 | 43,000 |
2011/04/21 | 741 | 742 | 733 | 734 | 42,500 |
2011/04/20 | 742 | 742 | 729 | 734 | 49,200 |
2011/04/19 | 728 | 731 | 724 | 728 | 40,000 |
2011/04/18 | 744 | 745 | 732 | 738 | 37,000 |
2011/04/15 | 746 | 748 | 736 | 736 | 57,200 |
2011/04/14 | 728 | 743 | 728 | 740 | 63,600 |
2011/04/13 | 715 | 730 | 715 | 726 | 70,500 |
2011/04/12 | 726 | 731 | 715 | 720 | 94,300 |
2011/04/11 | 744 | 749 | 735 | 738 | 55,800 |
2011/04/08 | 721 | 743 | 717 | 739 | 77,900 |
2011/04/07 | 736 | 741 | 730 | 731 | 42,500 |
2011/04/06 | 742 | 750 | 727 | 735 | 51,500 |
2011/04/05 | 769 | 772 | 739 | 747 | 89,600 |
2011/04/04 | 775 | 790 | 768 | 769 | 88,200 |
2011/04/01 | 798 | 798 | 772 | 775 | 71,900 |
2011/03/31 | 784 | 797 | 775 | 797 | 135,000 |
2011/03/30 | 768 | 784 | 763 | 784 | 134,200 |
2011/03/29 | 750 | 766 | 742 | 764 | 111,700 |
2011/03/28 | 746 | 756 | 742 | 755 | 118,000 |
2011/03/25 | 737 | 759 | 737 | 755 | 105,400 |
2011/03/24 | 738 | 748 | 727 | 727 | 63,500 |
2011/03/23 | 749 | 757 | 735 | 740 | 157,100 |
2011/03/22 | 724 | 735 | 714 | 729 | 128,200 |
2011/03/18 | 682 | 699 | 666 | 696 | 204,200 |
2011/03/17 | 650 | 693 | 650 | 682 | 122,600 |
2011/03/16 | 649 | 682 | 646 | 669 | 411,800 |
2011/03/15 | 700 | 711 | 610 | 629 | 182,700 |
2011/03/14 | 686 | 740 | 686 | 711 | 171,600 |
2011/03/11 | 761 | 775 | 755 | 756 | 207,300 |
2011/03/10 | 774 | 778 | 768 | 769 | 82,500 |
2011/03/09 | 774 | 784 | 774 | 779 | 63,200 |
2011/03/08 | 777 | 784 | 770 | 770 | 79,300 |
2011/03/07 | 784 | 784 | 766 | 772 | 94,500 |
2011/03/04 | 783 | 791 | 781 | 782 | 70,900 |
2011/03/03 | 771 | 784 | 771 | 778 | 60,900 |
2011/03/02 | 771 | 786 | 769 | 770 | 151,800 |
2011/03/01 | 794 | 803 | 791 | 797 | 91,300 |
2011/02/28 | 774 | 793 | 771 | 790 | 75,600 |
2011/02/25 | 755 | 777 | 755 | 773 | 103,700 |
2011/02/24 | 771 | 772 | 757 | 757 | 106,200 |
2011/02/23 | 771 | 788 | 771 | 772 | 81,000 |
2011/02/22 | 792 | 794 | 780 | 782 | 77,800 |
2011/02/21 | 800 | 800 | 795 | 798 | 44,600 |
2011/02/18 | 804 | 804 | 797 | 798 | 27,300 |
2011/02/17 | 791 | 805 | 791 | 804 | 93,400 |
2011/02/16 | 795 | 803 | 793 | 794 | 95,600 |
2011/02/15 | 806 | 806 | 797 | 802 | 89,000 |
2011/02/14 | 797 | 803 | 796 | 798 | 77,700 |
2011/02/10 | 800 | 804 | 793 | 796 | 106,700 |
2011/02/09 | 803 | 807 | 800 | 801 | 106,300 |
2011/02/08 | 810 | 811 | 796 | 796 | 101,600 |
2011/02/07 | 820 | 820 | 790 | 799 | 256,700 |
2011/02/04 | 790 | 824 | 780 | 789 | 209,500 |
2011/02/03 | 782 | 787 | 770 | 775 | 112,200 |
2011/02/02 | 782 | 795 | 778 | 782 | 144,400 |
2011/02/01 | 766 | 801 | 766 | 776 | 139,300 |
2011/01/31 | 780 | 781 | 764 | 770 | 138,900 |
2011/01/28 | 792 | 796 | 781 | 785 | 102,300 |
2011/01/27 | 790 | 804 | 790 | 795 | 87,100 |
2011/01/26 | 795 | 797 | 790 | 792 | 114,500 |
2011/01/25 | 791 | 813 | 791 | 803 | 85,400 |
2011/01/24 | 785 | 804 | 781 | 801 | 81,200 |
2011/01/21 | 811 | 811 | 785 | 787 | 120,600 |
2011/01/20 | 815 | 816 | 808 | 812 | 88,500 |
2011/01/19 | 812 | 823 | 808 | 819 | 74,800 |
2011/01/18 | 800 | 812 | 798 | 804 | 66,900 |
2011/01/17 | 821 | 821 | 801 | 806 | 65,900 |
2011/01/14 | 817 | 818 | 808 | 809 | 96,500 |
2011/01/13 | 826 | 827 | 821 | 822 | 93,000 |
2011/01/12 | 824 | 830 | 815 | 815 | 71,600 |
2011/01/11 | 815 | 822 | 810 | 819 | 87,000 |
2011/01/07 | 824 | 824 | 813 | 815 | 73,400 |
2011/01/06 | 820 | 826 | 817 | 820 | 90,800 |
2011/01/05 | 810 | 816 | 803 | 816 | 117,500 |
2011/01/04 | 802 | 816 | 799 | 809 | 108,000 |