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 |
---|---|---|---|---|---|
2013/12/30 | 968 | 969 | 960 | 965 | 152,400 |
2013/12/27 | 944 | 961 | 940 | 959 | 254,500 |
2013/12/26 | 920 | 940 | 919 | 937 | 121,800 |
2013/12/25 | 920 | 929 | 918 | 920 | 216,700 |
2013/12/24 | 937 | 946 | 920 | 926 | 282,600 |
2013/12/20 | 934 | 939 | 930 | 936 | 295,200 |
2013/12/19 | 960 | 965 | 943 | 948 | 232,400 |
2013/12/18 | 940 | 954 | 936 | 947 | 155,800 |
2013/12/17 | 942 | 953 | 940 | 949 | 115,700 |
2013/12/16 | 940 | 959 | 938 | 938 | 220,800 |
2013/12/13 | 960 | 978 | 950 | 952 | 385,000 |
2013/12/12 | 983 | 986 | 954 | 971 | 119,700 |
2013/12/11 | 985 | 996 | 978 | 982 | 97,700 |
2013/12/10 | 984 | 999 | 984 | 997 | 161,600 |
2013/12/09 | 988 | 993 | 982 | 989 | 150,700 |
2013/12/06 | 963 | 984 | 962 | 982 | 101,000 |
2013/12/05 | 987 | 990 | 973 | 974 | 186,600 |
2013/12/04 | 988 | 1,002 | 985 | 996 | 146,300 |
2013/12/03 | 1,010 | 1,010 | 993 | 998 | 150,700 |
2013/12/02 | 996 | 1,008 | 990 | 1,004 | 92,500 |
2013/11/29 | 991 | 1,005 | 987 | 995 | 117,400 |
2013/11/28 | 994 | 1,002 | 991 | 1,000 | 79,300 |
2013/11/27 | 983 | 1,002 | 983 | 993 | 86,100 |
2013/11/26 | 1,006 | 1,013 | 995 | 1,000 | 202,800 |
2013/11/25 | 1,001 | 1,010 | 1,001 | 1,005 | 134,500 |
2013/11/22 | 990 | 1,002 | 983 | 993 | 228,600 |
2013/11/21 | 980 | 1,009 | 980 | 986 | 233,800 |
2013/11/20 | 988 | 993 | 977 | 987 | 211,500 |
2013/11/19 | 958 | 985 | 958 | 979 | 237,700 |
2013/11/18 | 965 | 966 | 946 | 959 | 142,400 |
2013/11/15 | 970 | 974 | 953 | 956 | 248,900 |
2013/11/14 | 950 | 961 | 941 | 960 | 241,700 |
2013/11/13 | 934 | 945 | 933 | 938 | 73,800 |
2013/11/12 | 918 | 938 | 918 | 933 | 121,700 |
2013/11/11 | 936 | 938 | 920 | 922 | 142,400 |
2013/11/08 | 920 | 925 | 915 | 924 | 117,400 |
2013/11/07 | 941 | 963 | 928 | 933 | 167,500 |
2013/11/06 | 949 | 979 | 942 | 971 | 120,800 |
2013/11/05 | 958 | 960 | 933 | 937 | 96,000 |
2013/11/01 | 953 | 969 | 940 | 943 | 92,800 |
2013/10/31 | 969 | 974 | 955 | 959 | 58,100 |
2013/10/30 | 970 | 976 | 964 | 967 | 87,300 |
2013/10/29 | 969 | 977 | 962 | 962 | 103,700 |
2013/10/28 | 966 | 981 | 966 | 980 | 51,100 |
2013/10/25 | 989 | 989 | 965 | 966 | 64,900 |
2013/10/24 | 975 | 986 | 958 | 983 | 90,200 |
2013/10/23 | 1,010 | 1,016 | 980 | 980 | 157,300 |
2013/10/22 | 1,002 | 1,006 | 997 | 1,006 | 56,400 |
2013/10/21 | 993 | 999 | 991 | 998 | 29,200 |
2013/10/18 | 998 | 999 | 987 | 992 | 50,100 |
2013/10/17 | 991 | 1,003 | 990 | 997 | 47,800 |
2013/10/16 | 995 | 1,003 | 986 | 989 | 47,300 |
2013/10/15 | 1,004 | 1,006 | 984 | 1,000 | 77,900 |
2013/10/11 | 997 | 1,000 | 989 | 999 | 97,400 |
2013/10/10 | 981 | 983 | 971 | 983 | 54,800 |
2013/10/09 | 964 | 978 | 958 | 977 | 67,200 |
2013/10/08 | 966 | 972 | 946 | 969 | 108,900 |
2013/10/07 | 990 | 995 | 972 | 973 | 88,500 |
2013/10/04 | 1,001 | 1,010 | 988 | 1,001 | 63,900 |
2013/10/03 | 1,005 | 1,019 | 1,001 | 1,004 | 74,000 |
2013/10/02 | 1,017 | 1,024 | 1,001 | 1,002 | 72,400 |
2013/10/01 | 1,011 | 1,024 | 1,010 | 1,015 | 58,400 |
2013/09/30 | 1,016 | 1,024 | 1,011 | 1,015 | 75,000 |
2013/09/27 | 1,037 | 1,040 | 1,023 | 1,037 | 58,700 |
2013/09/26 | 1,031 | 1,039 | 1,001 | 1,038 | 63,000 |
2013/09/25 | 1,044 | 1,047 | 1,038 | 1,042 | 52,700 |
2013/09/24 | 1,043 | 1,049 | 1,031 | 1,046 | 107,300 |
2013/09/20 | 1,065 | 1,072 | 1,052 | 1,058 | 67,300 |
2013/09/19 | 1,040 | 1,056 | 1,037 | 1,056 | 73,300 |
2013/09/18 | 1,025 | 1,047 | 1,025 | 1,033 | 54,000 |
2013/09/17 | 1,024 | 1,037 | 1,021 | 1,029 | 78,600 |
2013/09/13 | 1,030 | 1,043 | 1,009 | 1,024 | 177,900 |
2013/09/12 | 1,012 | 1,028 | 1,007 | 1,027 | 90,600 |
2013/09/11 | 1,025 | 1,032 | 1,006 | 1,012 | 118,500 |
2013/09/10 | 1,020 | 1,032 | 1,010 | 1,029 | 127,400 |
2013/09/09 | 1,006 | 1,020 | 998 | 1,009 | 81,300 |
2013/09/06 | 1,004 | 1,005 | 982 | 994 | 85,200 |
2013/09/05 | 1,007 | 1,011 | 997 | 1,000 | 78,800 |
2013/09/04 | 999 | 1,008 | 993 | 1,004 | 98,800 |
2013/09/03 | 999 | 1,012 | 999 | 1,010 | 91,500 |
2013/09/02 | 983 | 998 | 980 | 992 | 93,300 |
2013/08/30 | 989 | 998 | 985 | 986 | 186,000 |
2013/08/29 | 984 | 999 | 983 | 988 | 141,100 |
2013/08/28 | 986 | 1,003 | 984 | 993 | 112,600 |
2013/08/27 | 1,013 | 1,026 | 1,009 | 1,011 | 51,000 |
2013/08/26 | 1,023 | 1,030 | 1,009 | 1,012 | 60,800 |
2013/08/23 | 1,022 | 1,031 | 1,010 | 1,022 | 74,900 |
2013/08/22 | 1,003 | 1,015 | 995 | 1,011 | 53,700 |
2013/08/21 | 1,005 | 1,021 | 999 | 1,011 | 106,000 |
2013/08/20 | 1,032 | 1,034 | 1,012 | 1,016 | 69,800 |
2013/08/19 | 1,024 | 1,035 | 1,022 | 1,035 | 43,900 |
2013/08/16 | 1,021 | 1,033 | 1,009 | 1,026 | 134,000 |
2013/08/15 | 1,042 | 1,048 | 1,025 | 1,038 | 93,200 |
2013/08/14 | 1,046 | 1,050 | 1,030 | 1,049 | 67,000 |
2013/08/13 | 1,036 | 1,056 | 1,030 | 1,044 | 138,200 |
2013/08/12 | 1,034 | 1,046 | 1,028 | 1,039 | 109,100 |
2013/08/09 | 1,040 | 1,047 | 1,026 | 1,033 | 113,300 |
2013/08/08 | 1,034 | 1,065 | 1,034 | 1,037 | 163,500 |
2013/08/07 | 1,053 | 1,066 | 1,046 | 1,046 | 201,300 |
2013/08/06 | 1,062 | 1,076 | 1,053 | 1,071 | 145,900 |
2013/08/05 | 1,063 | 1,078 | 1,041 | 1,062 | 90,700 |
2013/08/02 | 1,045 | 1,087 | 1,037 | 1,069 | 244,300 |
2013/08/01 | 1,051 | 1,078 | 1,032 | 1,075 | 214,500 |
2013/07/31 | 1,058 | 1,066 | 1,043 | 1,051 | 182,800 |
2013/07/30 | 1,037 | 1,062 | 1,015 | 1,057 | 158,600 |
2013/07/29 | 1,055 | 1,056 | 1,032 | 1,036 | 210,800 |
2013/07/26 | 1,079 | 1,086 | 1,068 | 1,077 | 197,200 |
2013/07/25 | 1,079 | 1,090 | 1,072 | 1,080 | 106,900 |
2013/07/24 | 1,091 | 1,091 | 1,068 | 1,086 | 101,300 |
2013/07/23 | 1,085 | 1,103 | 1,076 | 1,098 | 158,500 |
2013/07/22 | 1,092 | 1,095 | 1,066 | 1,087 | 150,500 |
2013/07/19 | 1,100 | 1,100 | 1,075 | 1,080 | 204,400 |
2013/07/18 | 1,099 | 1,108 | 1,093 | 1,101 | 101,100 |
2013/07/17 | 1,092 | 1,108 | 1,083 | 1,099 | 177,700 |
2013/07/16 | 1,118 | 1,118 | 1,100 | 1,103 | 83,600 |
2013/07/12 | 1,118 | 1,118 | 1,095 | 1,107 | 165,600 |
2013/07/11 | 1,104 | 1,124 | 1,097 | 1,116 | 177,700 |
2013/07/10 | 1,101 | 1,128 | 1,080 | 1,119 | 332,800 |
2013/07/09 | 1,101 | 1,108 | 1,089 | 1,100 | 178,600 |
2013/07/08 | 1,109 | 1,110 | 1,083 | 1,084 | 72,300 |
2013/07/05 | 1,110 | 1,110 | 1,089 | 1,096 | 124,400 |
2013/07/04 | 1,080 | 1,100 | 1,070 | 1,097 | 181,100 |
2013/07/03 | 1,082 | 1,092 | 1,063 | 1,073 | 163,100 |
2013/07/02 | 1,065 | 1,091 | 1,057 | 1,091 | 167,500 |
2013/07/01 | 1,047 | 1,061 | 1,034 | 1,061 | 120,100 |
2013/06/28 | 1,020 | 1,045 | 1,018 | 1,045 | 178,900 |
2013/06/27 | 984 | 1,017 | 980 | 1,013 | 220,600 |
2013/06/26 | 999 | 999 | 963 | 969 | 114,300 |
2013/06/25 | 987 | 1,001 | 975 | 995 | 211,100 |
2013/06/24 | 1,018 | 1,030 | 983 | 987 | 128,600 |
2013/06/21 | 975 | 1,021 | 964 | 1,018 | 475,500 |
2013/06/20 | 986 | 993 | 968 | 990 | 172,400 |
2013/06/19 | 992 | 998 | 975 | 993 | 143,200 |
2013/06/18 | 1,000 | 1,010 | 960 | 962 | 179,900 |
2013/06/17 | 942 | 1,005 | 937 | 1,003 | 280,200 |
2013/06/14 | 979 | 984 | 932 | 942 | 413,400 |
2013/06/13 | 936 | 966 | 934 | 946 | 308,200 |
2013/06/12 | 920 | 959 | 907 | 951 | 184,300 |
2013/06/11 | 973 | 978 | 945 | 949 | 190,100 |
2013/06/10 | 940 | 961 | 940 | 960 | 232,400 |
2013/06/07 | 901 | 929 | 891 | 911 | 221,100 |
2013/06/06 | 950 | 962 | 928 | 930 | 198,400 |
2013/06/05 | 994 | 1,013 | 968 | 971 | 196,000 |
2013/06/04 | 979 | 1,013 | 962 | 1,005 | 314,300 |
2013/06/03 | 972 | 1,003 | 963 | 979 | 361,300 |
2013/05/31 | 1,042 | 1,069 | 1,033 | 1,062 | 522,600 |
2013/05/30 | 1,034 | 1,058 | 1,009 | 1,041 | 510,900 |
2013/05/29 | 1,058 | 1,076 | 1,041 | 1,063 | 295,800 |
2013/05/28 | 986 | 1,036 | 974 | 1,028 | 234,800 |
2013/05/27 | 1,000 | 1,029 | 1,000 | 1,007 | 202,000 |
2013/05/24 | 1,049 | 1,077 | 1,007 | 1,052 | 254,300 |
2013/05/23 | 1,118 | 1,128 | 1,045 | 1,048 | 249,700 |
2013/05/22 | 1,138 | 1,147 | 1,114 | 1,126 | 155,000 |
2013/05/21 | 1,160 | 1,160 | 1,136 | 1,144 | 94,100 |
2013/05/20 | 1,145 | 1,169 | 1,114 | 1,154 | 208,300 |
2013/05/17 | 1,118 | 1,144 | 1,081 | 1,130 | 190,100 |
2013/05/16 | 1,125 | 1,125 | 1,090 | 1,110 | 258,600 |
2013/05/15 | 1,151 | 1,154 | 1,116 | 1,125 | 218,000 |
2013/05/14 | 1,140 | 1,154 | 1,125 | 1,148 | 186,900 |
2013/05/13 | 1,126 | 1,141 | 1,108 | 1,128 | 225,700 |
2013/05/10 | 1,150 | 1,150 | 1,121 | 1,127 | 237,700 |
2013/05/09 | 1,100 | 1,150 | 1,100 | 1,127 | 292,300 |
2013/05/08 | 1,076 | 1,092 | 1,067 | 1,072 | 168,100 |
2013/05/07 | 1,072 | 1,087 | 1,055 | 1,076 | 195,200 |
2013/05/02 | 1,035 | 1,050 | 1,024 | 1,043 | 104,200 |
2013/05/01 | 1,031 | 1,048 | 1,022 | 1,040 | 113,000 |
2013/04/30 | 1,044 | 1,051 | 1,032 | 1,041 | 204,100 |
2013/04/26 | 1,064 | 1,073 | 1,035 | 1,037 | 196,900 |
2013/04/25 | 1,050 | 1,074 | 1,050 | 1,058 | 170,000 |
2013/04/24 | 1,025 | 1,075 | 1,021 | 1,071 | 421,200 |
2013/04/23 | 1,008 | 1,029 | 1,004 | 1,025 | 271,200 |
2013/04/22 | 996 | 1,031 | 995 | 1,008 | 342,200 |
2013/04/19 | 925 | 985 | 921 | 975 | 520,000 |
2013/04/18 | 900 | 925 | 897 | 914 | 253,500 |
2013/04/17 | 899 | 906 | 891 | 894 | 98,000 |
2013/04/16 | 878 | 902 | 873 | 896 | 179,400 |
2013/04/15 | 919 | 919 | 893 | 893 | 130,000 |
2013/04/12 | 910 | 919 | 907 | 918 | 170,500 |
2013/04/11 | 905 | 911 | 896 | 910 | 186,300 |
2013/04/10 | 900 | 900 | 887 | 900 | 182,600 |
2013/04/09 | 905 | 909 | 891 | 901 | 151,800 |
2013/04/08 | 895 | 905 | 871 | 905 | 280,600 |
2013/04/05 | 896 | 896 | 876 | 889 | 291,000 |
2013/04/04 | 847 | 870 | 835 | 868 | 195,200 |
2013/04/03 | 830 | 851 | 826 | 848 | 204,800 |
2013/04/02 | 845 | 852 | 827 | 832 | 154,100 |
2013/04/01 | 884 | 884 | 855 | 855 | 129,600 |
2013/03/29 | 894 | 902 | 889 | 890 | 104,000 |
2013/03/28 | 900 | 900 | 889 | 896 | 134,000 |
2013/03/27 | 890 | 890 | 877 | 885 | 82,400 |
2013/03/26 | 886 | 900 | 883 | 896 | 165,600 |
2013/03/25 | 886 | 896 | 885 | 886 | 103,300 |
2013/03/22 | 904 | 907 | 885 | 885 | 98,700 |
2013/03/21 | 902 | 913 | 899 | 905 | 117,100 |
2013/03/19 | 882 | 901 | 882 | 897 | 88,900 |
2013/03/18 | 885 | 892 | 880 | 881 | 92,900 |
2013/03/15 | 893 | 901 | 885 | 898 | 224,800 |
2013/03/14 | 880 | 888 | 876 | 885 | 92,400 |
2013/03/13 | 888 | 888 | 878 | 881 | 158,200 |
2013/03/12 | 898 | 900 | 890 | 890 | 188,400 |
2013/03/11 | 906 | 910 | 896 | 903 | 196,400 |
2013/03/08 | 889 | 910 | 889 | 905 | 334,300 |
2013/03/07 | 900 | 901 | 886 | 893 | 97,200 |
2013/03/06 | 890 | 893 | 880 | 891 | 120,100 |
2013/03/05 | 900 | 903 | 885 | 889 | 131,500 |
2013/03/04 | 897 | 899 | 889 | 895 | 94,300 |
2013/03/01 | 883 | 890 | 881 | 889 | 101,500 |
2013/02/28 | 876 | 890 | 873 | 882 | 146,100 |
2013/02/27 | 869 | 873 | 862 | 863 | 135,700 |
2013/02/26 | 870 | 883 | 865 | 870 | 161,500 |
2013/02/25 | 884 | 895 | 880 | 882 | 127,700 |
2013/02/22 | 865 | 883 | 865 | 874 | 123,400 |
2013/02/21 | 884 | 890 | 875 | 880 | 123,700 |
2013/02/20 | 879 | 889 | 877 | 883 | 100,900 |
2013/02/19 | 866 | 876 | 864 | 870 | 104,100 |
2013/02/18 | 873 | 878 | 863 | 866 | 99,200 |
2013/02/15 | 846 | 861 | 840 | 858 | 218,600 |
2013/02/14 | 874 | 880 | 851 | 854 | 249,400 |
2013/02/13 | 868 | 886 | 859 | 866 | 226,300 |
2013/02/12 | 848 | 903 | 848 | 894 | 418,600 |
2013/02/08 | 840 | 847 | 827 | 835 | 193,200 |
2013/02/07 | 861 | 861 | 843 | 849 | 171,600 |
2013/02/06 | 850 | 859 | 835 | 841 | 176,500 |
2013/02/05 | 821 | 841 | 815 | 827 | 145,900 |
2013/02/04 | 823 | 835 | 820 | 829 | 83,100 |
2013/02/01 | 830 | 839 | 821 | 823 | 169,900 |
2013/01/31 | 800 | 825 | 799 | 824 | 243,200 |
2013/01/30 | 804 | 805 | 796 | 802 | 97,600 |
2013/01/29 | 791 | 809 | 788 | 808 | 107,500 |
2013/01/28 | 807 | 810 | 790 | 794 | 139,400 |
2013/01/25 | 813 | 817 | 795 | 802 | 168,800 |
2013/01/24 | 794 | 814 | 790 | 813 | 97,100 |
2013/01/23 | 790 | 805 | 790 | 795 | 105,000 |
2013/01/22 | 804 | 810 | 794 | 801 | 94,900 |
2013/01/21 | 799 | 808 | 794 | 808 | 97,800 |
2013/01/18 | 794 | 798 | 790 | 797 | 126,600 |
2013/01/17 | 792 | 794 | 781 | 793 | 132,400 |
2013/01/16 | 790 | 796 | 781 | 794 | 147,300 |
2013/01/15 | 800 | 800 | 784 | 786 | 141,100 |
2013/01/11 | 781 | 795 | 775 | 793 | 141,900 |
2013/01/10 | 769 | 779 | 769 | 775 | 85,200 |
2013/01/09 | 752 | 776 | 752 | 770 | 143,700 |
2013/01/08 | 768 | 774 | 760 | 762 | 87,900 |
2013/01/07 | 780 | 781 | 770 | 776 | 129,800 |
2013/01/04 | 770 | 776 | 766 | 775 | 187,600 |