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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,634 | 1,648 | 1,630 | 1,647 | 81,400 |
| 2015/12/29 | 1,610 | 1,638 | 1,600 | 1,627 | 83,300 |
| 2015/12/28 | 1,562 | 1,614 | 1,557 | 1,610 | 109,300 |
| 2015/12/25 | 1,582 | 1,596 | 1,560 | 1,563 | 102,700 |
| 2015/12/24 | 1,589 | 1,600 | 1,556 | 1,567 | 115,800 |
| 2015/12/22 | 1,572 | 1,595 | 1,570 | 1,571 | 130,100 |
| 2015/12/21 | 1,597 | 1,605 | 1,559 | 1,575 | 164,700 |
| 2015/12/18 | 1,600 | 1,659 | 1,598 | 1,601 | 270,900 |
| 2015/12/17 | 1,596 | 1,621 | 1,575 | 1,612 | 172,900 |
| 2015/12/16 | 1,537 | 1,559 | 1,532 | 1,559 | 104,800 |
| 2015/12/15 | 1,563 | 1,563 | 1,525 | 1,530 | 147,900 |
| 2015/12/14 | 1,550 | 1,569 | 1,539 | 1,564 | 90,700 |
| 2015/12/11 | 1,567 | 1,597 | 1,562 | 1,587 | 149,800 |
| 2015/12/10 | 1,596 | 1,601 | 1,564 | 1,567 | 136,500 |
| 2015/12/09 | 1,613 | 1,617 | 1,583 | 1,591 | 127,700 |
| 2015/12/08 | 1,632 | 1,635 | 1,606 | 1,617 | 98,800 |
| 2015/12/07 | 1,643 | 1,653 | 1,631 | 1,636 | 98,800 |
| 2015/12/04 | 1,630 | 1,647 | 1,627 | 1,632 | 130,000 |
| 2015/12/03 | 1,665 | 1,670 | 1,653 | 1,663 | 73,400 |
| 2015/12/02 | 1,666 | 1,666 | 1,650 | 1,663 | 71,700 |
| 2015/12/01 | 1,652 | 1,668 | 1,650 | 1,665 | 66,600 |
| 2015/11/30 | 1,642 | 1,676 | 1,626 | 1,674 | 251,600 |
| 2015/11/27 | 1,650 | 1,655 | 1,640 | 1,646 | 89,400 |
| 2015/11/26 | 1,644 | 1,658 | 1,640 | 1,644 | 122,400 |
| 2015/11/25 | 1,679 | 1,679 | 1,643 | 1,652 | 83,300 |
| 2015/11/24 | 1,643 | 1,683 | 1,640 | 1,676 | 112,700 |
| 2015/11/20 | 1,639 | 1,659 | 1,639 | 1,658 | 123,200 |
| 2015/11/19 | 1,666 | 1,672 | 1,650 | 1,661 | 164,000 |
| 2015/11/18 | 1,672 | 1,679 | 1,651 | 1,656 | 111,500 |
| 2015/11/17 | 1,675 | 1,700 | 1,673 | 1,680 | 162,300 |
| 2015/11/16 | 1,627 | 1,669 | 1,622 | 1,666 | 94,600 |
| 2015/11/13 | 1,665 | 1,671 | 1,649 | 1,666 | 66,300 |
| 2015/11/12 | 1,683 | 1,694 | 1,670 | 1,679 | 114,800 |
| 2015/11/11 | 1,650 | 1,684 | 1,635 | 1,680 | 117,600 |
| 2015/11/10 | 1,643 | 1,650 | 1,635 | 1,645 | 104,800 |
| 2015/11/09 | 1,633 | 1,652 | 1,631 | 1,652 | 149,200 |
| 2015/11/06 | 1,634 | 1,648 | 1,614 | 1,626 | 136,000 |
| 2015/11/05 | 1,640 | 1,654 | 1,620 | 1,625 | 165,800 |
| 2015/11/04 | 1,627 | 1,658 | 1,619 | 1,635 | 253,800 |
| 2015/11/02 | 1,595 | 1,627 | 1,562 | 1,615 | 437,600 |
| 2015/10/30 | 1,526 | 1,600 | 1,524 | 1,582 | 562,400 |
| 2015/10/29 | 1,474 | 1,505 | 1,462 | 1,482 | 515,000 |
| 2015/10/28 | 1,475 | 1,499 | 1,470 | 1,482 | 147,500 |
| 2015/10/27 | 1,494 | 1,494 | 1,456 | 1,461 | 166,100 |
| 2015/10/26 | 1,480 | 1,504 | 1,475 | 1,489 | 120,600 |
| 2015/10/23 | 1,476 | 1,476 | 1,450 | 1,452 | 128,800 |
| 2015/10/22 | 1,443 | 1,455 | 1,434 | 1,439 | 68,700 |
| 2015/10/21 | 1,402 | 1,451 | 1,402 | 1,448 | 125,800 |
| 2015/10/20 | 1,415 | 1,425 | 1,405 | 1,408 | 91,900 |
| 2015/10/19 | 1,425 | 1,430 | 1,397 | 1,415 | 164,200 |
| 2015/10/16 | 1,459 | 1,478 | 1,426 | 1,431 | 194,500 |
| 2015/10/15 | 1,431 | 1,453 | 1,417 | 1,450 | 189,200 |
| 2015/10/14 | 1,452 | 1,455 | 1,424 | 1,434 | 145,800 |
| 2015/10/13 | 1,482 | 1,484 | 1,458 | 1,468 | 130,900 |
| 2015/10/09 | 1,469 | 1,486 | 1,454 | 1,485 | 130,700 |
| 2015/10/08 | 1,459 | 1,490 | 1,451 | 1,462 | 280,300 |
| 2015/10/07 | 1,448 | 1,468 | 1,436 | 1,458 | 137,600 |
| 2015/10/06 | 1,445 | 1,466 | 1,439 | 1,447 | 145,400 |
| 2015/10/05 | 1,420 | 1,434 | 1,401 | 1,419 | 156,300 |
| 2015/10/02 | 1,378 | 1,404 | 1,352 | 1,404 | 109,100 |
| 2015/10/01 | 1,393 | 1,419 | 1,375 | 1,393 | 124,300 |
| 2015/09/30 | 1,358 | 1,383 | 1,341 | 1,376 | 132,000 |
| 2015/09/29 | 1,351 | 1,365 | 1,333 | 1,337 | 204,600 |
| 2015/09/28 | 1,382 | 1,396 | 1,364 | 1,373 | 143,100 |
| 2015/09/25 | 1,386 | 1,396 | 1,351 | 1,389 | 220,600 |
| 2015/09/24 | 1,401 | 1,419 | 1,378 | 1,379 | 200,500 |
| 2015/09/18 | 1,434 | 1,446 | 1,424 | 1,431 | 166,000 |
| 2015/09/17 | 1,450 | 1,471 | 1,450 | 1,464 | 110,700 |
| 2015/09/16 | 1,448 | 1,450 | 1,426 | 1,444 | 93,200 |
| 2015/09/15 | 1,440 | 1,474 | 1,425 | 1,428 | 107,700 |
| 2015/09/14 | 1,450 | 1,455 | 1,424 | 1,428 | 134,200 |
| 2015/09/11 | 1,428 | 1,463 | 1,427 | 1,449 | 212,000 |
| 2015/09/10 | 1,445 | 1,467 | 1,412 | 1,446 | 190,600 |
| 2015/09/09 | 1,430 | 1,491 | 1,421 | 1,445 | 209,300 |
| 2015/09/08 | 1,410 | 1,429 | 1,381 | 1,382 | 149,500 |
| 2015/09/07 | 1,410 | 1,434 | 1,391 | 1,408 | 158,100 |
| 2015/09/04 | 1,491 | 1,509 | 1,422 | 1,433 | 161,500 |
| 2015/09/03 | 1,481 | 1,522 | 1,479 | 1,483 | 219,200 |
| 2015/09/02 | 1,420 | 1,463 | 1,414 | 1,436 | 158,600 |
| 2015/09/01 | 1,522 | 1,522 | 1,452 | 1,454 | 164,900 |
| 2015/08/31 | 1,506 | 1,541 | 1,483 | 1,537 | 189,400 |
| 2015/08/28 | 1,519 | 1,527 | 1,490 | 1,504 | 204,200 |
| 2015/08/27 | 1,487 | 1,532 | 1,480 | 1,489 | 317,900 |
| 2015/08/26 | 1,421 | 1,456 | 1,402 | 1,444 | 275,000 |
| 2015/08/25 | 1,400 | 1,491 | 1,395 | 1,421 | 290,600 |
| 2015/08/24 | 1,525 | 1,533 | 1,472 | 1,475 | 174,400 |
| 2015/08/21 | 1,606 | 1,621 | 1,576 | 1,580 | 170,500 |
| 2015/08/20 | 1,676 | 1,704 | 1,655 | 1,657 | 201,100 |
| 2015/08/19 | 1,700 | 1,706 | 1,670 | 1,680 | 215,600 |
| 2015/08/18 | 1,663 | 1,732 | 1,663 | 1,728 | 229,600 |
| 2015/08/17 | 1,660 | 1,671 | 1,642 | 1,665 | 74,700 |
| 2015/08/14 | 1,641 | 1,657 | 1,629 | 1,646 | 94,000 |
| 2015/08/13 | 1,623 | 1,650 | 1,621 | 1,643 | 114,400 |
| 2015/08/12 | 1,657 | 1,672 | 1,626 | 1,636 | 179,300 |
| 2015/08/11 | 1,680 | 1,696 | 1,661 | 1,674 | 195,900 |
| 2015/08/10 | 1,680 | 1,695 | 1,668 | 1,680 | 245,000 |
| 2015/08/07 | 1,694 | 1,715 | 1,685 | 1,703 | 270,000 |
| 2015/08/06 | 1,759 | 1,778 | 1,722 | 1,725 | 184,300 |
| 2015/08/05 | 1,727 | 1,771 | 1,709 | 1,735 | 345,800 |
| 2015/08/04 | 1,719 | 1,735 | 1,702 | 1,727 | 200,100 |
| 2015/08/03 | 1,700 | 1,722 | 1,691 | 1,712 | 227,200 |
| 2015/07/31 | 1,668 | 1,739 | 1,661 | 1,727 | 309,600 |
| 2015/07/30 | 1,698 | 1,698 | 1,647 | 1,660 | 299,800 |
| 2015/07/29 | 1,610 | 1,611 | 1,574 | 1,599 | 140,000 |
| 2015/07/28 | 1,592 | 1,621 | 1,584 | 1,602 | 194,800 |
| 2015/07/27 | 1,633 | 1,648 | 1,604 | 1,607 | 171,000 |
| 2015/07/24 | 1,665 | 1,671 | 1,646 | 1,649 | 141,200 |
| 2015/07/23 | 1,655 | 1,666 | 1,637 | 1,665 | 132,100 |
| 2015/07/22 | 1,657 | 1,668 | 1,644 | 1,653 | 186,300 |
| 2015/07/21 | 1,694 | 1,701 | 1,669 | 1,680 | 159,400 |
| 2015/07/17 | 1,711 | 1,711 | 1,676 | 1,678 | 172,600 |
| 2015/07/16 | 1,713 | 1,727 | 1,693 | 1,721 | 133,100 |
| 2015/07/15 | 1,759 | 1,760 | 1,687 | 1,713 | 288,500 |
| 2015/07/14 | 1,695 | 1,726 | 1,688 | 1,710 | 165,700 |
| 2015/07/13 | 1,653 | 1,673 | 1,646 | 1,655 | 68,000 |
| 2015/07/10 | 1,650 | 1,666 | 1,627 | 1,637 | 282,900 |
| 2015/07/09 | 1,633 | 1,669 | 1,610 | 1,655 | 209,600 |
| 2015/07/08 | 1,732 | 1,752 | 1,683 | 1,683 | 147,100 |
| 2015/07/07 | 1,771 | 1,782 | 1,740 | 1,742 | 143,500 |
| 2015/07/06 | 1,735 | 1,769 | 1,711 | 1,750 | 159,000 |
| 2015/07/03 | 1,750 | 1,779 | 1,730 | 1,773 | 243,900 |
| 2015/07/02 | 1,710 | 1,761 | 1,703 | 1,753 | 337,800 |
| 2015/07/01 | 1,663 | 1,709 | 1,654 | 1,686 | 296,600 |
| 2015/06/30 | 1,593 | 1,602 | 1,575 | 1,600 | 145,900 |
| 2015/06/29 | 1,609 | 1,619 | 1,575 | 1,578 | 314,000 |
| 2015/06/26 | 1,705 | 1,709 | 1,651 | 1,652 | 210,900 |
| 2015/06/25 | 1,703 | 1,734 | 1,700 | 1,709 | 217,800 |
| 2015/06/24 | 1,702 | 1,720 | 1,691 | 1,714 | 260,400 |
| 2015/06/23 | 1,690 | 1,701 | 1,677 | 1,695 | 209,900 |
| 2015/06/22 | 1,668 | 1,696 | 1,667 | 1,694 | 130,000 |
| 2015/06/19 | 1,664 | 1,681 | 1,641 | 1,668 | 192,000 |
| 2015/06/18 | 1,667 | 1,685 | 1,649 | 1,649 | 113,800 |
| 2015/06/17 | 1,660 | 1,687 | 1,660 | 1,680 | 141,900 |
| 2015/06/16 | 1,690 | 1,690 | 1,653 | 1,656 | 89,800 |
| 2015/06/15 | 1,699 | 1,700 | 1,681 | 1,693 | 59,000 |
| 2015/06/12 | 1,707 | 1,735 | 1,701 | 1,719 | 336,200 |
| 2015/06/11 | 1,661 | 1,685 | 1,661 | 1,681 | 131,500 |
| 2015/06/10 | 1,648 | 1,686 | 1,648 | 1,652 | 169,300 |
| 2015/06/09 | 1,650 | 1,659 | 1,631 | 1,639 | 131,400 |
| 2015/06/08 | 1,687 | 1,687 | 1,653 | 1,668 | 86,400 |
| 2015/06/05 | 1,679 | 1,701 | 1,671 | 1,682 | 113,300 |
| 2015/06/04 | 1,670 | 1,719 | 1,670 | 1,699 | 128,500 |
| 2015/06/03 | 1,675 | 1,696 | 1,667 | 1,688 | 78,600 |
| 2015/06/02 | 1,670 | 1,689 | 1,666 | 1,687 | 63,000 |
| 2015/06/01 | 1,675 | 1,686 | 1,665 | 1,676 | 87,400 |
| 2015/05/29 | 1,685 | 1,718 | 1,679 | 1,698 | 178,800 |
| 2015/05/28 | 1,668 | 1,685 | 1,668 | 1,673 | 115,000 |
| 2015/05/27 | 1,655 | 1,680 | 1,654 | 1,678 | 113,400 |
| 2015/05/26 | 1,658 | 1,665 | 1,646 | 1,655 | 75,300 |
| 2015/05/25 | 1,672 | 1,680 | 1,659 | 1,664 | 78,700 |
| 2015/05/22 | 1,685 | 1,687 | 1,657 | 1,672 | 80,300 |
| 2015/05/21 | 1,683 | 1,705 | 1,670 | 1,690 | 172,100 |
| 2015/05/20 | 1,690 | 1,698 | 1,673 | 1,684 | 78,800 |
| 2015/05/19 | 1,650 | 1,697 | 1,650 | 1,685 | 169,300 |
| 2015/05/18 | 1,639 | 1,649 | 1,627 | 1,640 | 69,000 |
| 2015/05/15 | 1,617 | 1,649 | 1,613 | 1,626 | 86,600 |
| 2015/05/14 | 1,614 | 1,639 | 1,608 | 1,612 | 80,000 |
| 2015/05/13 | 1,625 | 1,646 | 1,610 | 1,636 | 136,900 |
| 2015/05/12 | 1,610 | 1,640 | 1,602 | 1,639 | 139,200 |
| 2015/05/11 | 1,630 | 1,649 | 1,611 | 1,630 | 267,400 |
| 2015/05/08 | 1,578 | 1,598 | 1,568 | 1,592 | 158,500 |
| 2015/05/07 | 1,562 | 1,599 | 1,559 | 1,577 | 186,500 |
| 2015/05/01 | 1,580 | 1,601 | 1,574 | 1,591 | 259,500 |
| 2015/04/30 | 1,579 | 1,586 | 1,542 | 1,552 | 403,500 |
| 2015/04/28 | 1,600 | 1,632 | 1,593 | 1,622 | 302,400 |
| 2015/04/27 | 1,607 | 1,639 | 1,557 | 1,622 | 848,700 |
| 2015/04/24 | 1,491 | 1,510 | 1,490 | 1,497 | 109,000 |
| 2015/04/23 | 1,482 | 1,500 | 1,478 | 1,491 | 77,500 |
| 2015/04/22 | 1,486 | 1,486 | 1,470 | 1,482 | 81,300 |
| 2015/04/21 | 1,451 | 1,483 | 1,451 | 1,483 | 54,700 |
| 2015/04/20 | 1,446 | 1,478 | 1,446 | 1,462 | 53,100 |
| 2015/04/17 | 1,490 | 1,490 | 1,460 | 1,470 | 134,200 |
| 2015/04/16 | 1,490 | 1,498 | 1,471 | 1,489 | 94,800 |
| 2015/04/15 | 1,521 | 1,529 | 1,491 | 1,495 | 140,100 |
| 2015/04/14 | 1,512 | 1,550 | 1,507 | 1,533 | 151,100 |
| 2015/04/13 | 1,518 | 1,519 | 1,500 | 1,504 | 84,500 |
| 2015/04/10 | 1,499 | 1,519 | 1,492 | 1,514 | 195,600 |
| 2015/04/09 | 1,512 | 1,519 | 1,501 | 1,509 | 101,900 |
| 2015/04/08 | 1,502 | 1,517 | 1,498 | 1,513 | 139,800 |
| 2015/04/07 | 1,500 | 1,512 | 1,490 | 1,502 | 150,800 |
| 2015/04/06 | 1,516 | 1,516 | 1,490 | 1,505 | 267,900 |
| 2015/04/03 | 1,517 | 1,528 | 1,503 | 1,522 | 136,200 |
| 2015/04/02 | 1,469 | 1,524 | 1,464 | 1,506 | 358,600 |
| 2015/04/01 | 1,437 | 1,511 | 1,437 | 1,499 | 503,800 |
| 2015/03/31 | 1,454 | 1,460 | 1,426 | 1,437 | 232,400 |
| 2015/03/30 | 1,436 | 1,450 | 1,425 | 1,446 | 146,300 |
| 2015/03/27 | 1,417 | 1,464 | 1,414 | 1,425 | 188,700 |
| 2015/03/26 | 1,445 | 1,460 | 1,438 | 1,448 | 113,900 |
| 2015/03/25 | 1,480 | 1,481 | 1,447 | 1,463 | 118,600 |
| 2015/03/24 | 1,471 | 1,494 | 1,471 | 1,482 | 98,000 |
| 2015/03/23 | 1,478 | 1,491 | 1,470 | 1,490 | 89,000 |
| 2015/03/20 | 1,492 | 1,492 | 1,451 | 1,468 | 287,700 |
| 2015/03/19 | 1,494 | 1,517 | 1,481 | 1,485 | 200,700 |
| 2015/03/18 | 1,515 | 1,523 | 1,498 | 1,511 | 133,300 |
| 2015/03/17 | 1,540 | 1,544 | 1,511 | 1,513 | 158,900 |
| 2015/03/16 | 1,500 | 1,538 | 1,499 | 1,528 | 120,000 |
| 2015/03/13 | 1,499 | 1,513 | 1,487 | 1,506 | 246,000 |
| 2015/03/12 | 1,460 | 1,492 | 1,459 | 1,483 | 125,700 |
| 2015/03/11 | 1,458 | 1,473 | 1,452 | 1,465 | 95,700 |
| 2015/03/10 | 1,478 | 1,480 | 1,448 | 1,459 | 193,200 |
| 2015/03/09 | 1,481 | 1,484 | 1,464 | 1,469 | 138,600 |
| 2015/03/06 | 1,488 | 1,499 | 1,482 | 1,491 | 144,400 |
| 2015/03/05 | 1,467 | 1,484 | 1,463 | 1,480 | 96,600 |
| 2015/03/04 | 1,470 | 1,477 | 1,435 | 1,465 | 135,400 |
| 2015/03/03 | 1,451 | 1,486 | 1,450 | 1,478 | 146,200 |
| 2015/03/02 | 1,429 | 1,466 | 1,429 | 1,451 | 94,800 |
| 2015/02/27 | 1,439 | 1,465 | 1,430 | 1,438 | 196,600 |
| 2015/02/26 | 1,421 | 1,443 | 1,417 | 1,439 | 147,600 |
| 2015/02/25 | 1,430 | 1,438 | 1,422 | 1,436 | 107,500 |
| 2015/02/24 | 1,430 | 1,445 | 1,430 | 1,435 | 196,400 |
| 2015/02/23 | 1,435 | 1,438 | 1,412 | 1,422 | 121,600 |
| 2015/02/20 | 1,412 | 1,434 | 1,406 | 1,427 | 122,500 |
| 2015/02/19 | 1,399 | 1,430 | 1,396 | 1,412 | 231,000 |
| 2015/02/18 | 1,374 | 1,396 | 1,362 | 1,394 | 221,200 |
| 2015/02/17 | 1,356 | 1,376 | 1,353 | 1,363 | 147,600 |
| 2015/02/16 | 1,345 | 1,385 | 1,345 | 1,367 | 146,100 |
| 2015/02/13 | 1,355 | 1,355 | 1,322 | 1,330 | 140,500 |
| 2015/02/12 | 1,366 | 1,373 | 1,351 | 1,355 | 193,800 |
| 2015/02/10 | 1,323 | 1,341 | 1,321 | 1,331 | 124,600 |
| 2015/02/09 | 1,312 | 1,324 | 1,298 | 1,324 | 105,600 |
| 2015/02/06 | 1,294 | 1,298 | 1,267 | 1,293 | 122,400 |
| 2015/02/05 | 1,320 | 1,320 | 1,270 | 1,282 | 319,200 |
| 2015/02/04 | 1,280 | 1,365 | 1,264 | 1,360 | 367,500 |
| 2015/02/03 | 1,263 | 1,274 | 1,243 | 1,264 | 172,400 |
| 2015/02/02 | 1,239 | 1,278 | 1,229 | 1,267 | 222,000 |
| 2015/01/30 | 1,240 | 1,267 | 1,237 | 1,260 | 146,000 |
| 2015/01/29 | 1,234 | 1,240 | 1,225 | 1,231 | 55,200 |
| 2015/01/28 | 1,236 | 1,246 | 1,222 | 1,240 | 79,200 |
| 2015/01/27 | 1,228 | 1,239 | 1,216 | 1,238 | 87,500 |
| 2015/01/26 | 1,186 | 1,212 | 1,185 | 1,209 | 39,000 |
| 2015/01/23 | 1,199 | 1,209 | 1,191 | 1,206 | 56,500 |
| 2015/01/22 | 1,196 | 1,197 | 1,173 | 1,182 | 106,600 |
| 2015/01/21 | 1,218 | 1,218 | 1,200 | 1,203 | 77,200 |
| 2015/01/20 | 1,185 | 1,212 | 1,185 | 1,212 | 63,100 |
| 2015/01/19 | 1,191 | 1,197 | 1,181 | 1,188 | 59,300 |
| 2015/01/16 | 1,189 | 1,201 | 1,169 | 1,185 | 104,400 |
| 2015/01/15 | 1,191 | 1,221 | 1,188 | 1,219 | 119,200 |
| 2015/01/14 | 1,199 | 1,212 | 1,183 | 1,185 | 127,800 |
| 2015/01/13 | 1,212 | 1,217 | 1,198 | 1,217 | 145,000 |
| 2015/01/09 | 1,214 | 1,235 | 1,214 | 1,227 | 122,600 |
| 2015/01/08 | 1,215 | 1,220 | 1,209 | 1,212 | 79,500 |
| 2015/01/07 | 1,201 | 1,215 | 1,201 | 1,209 | 69,300 |
| 2015/01/06 | 1,213 | 1,224 | 1,206 | 1,215 | 131,900 |
| 2015/01/05 | 1,242 | 1,246 | 1,229 | 1,232 | 123,400 |