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 |
---|---|---|---|---|---|
2016/12/30 | 2,058 | 2,063 | 2,034 | 2,053 | 101,700 |
2016/12/29 | 2,051 | 2,061 | 2,031 | 2,058 | 197,300 |
2016/12/28 | 2,038 | 2,060 | 2,031 | 2,055 | 94,600 |
2016/12/27 | 2,056 | 2,058 | 2,039 | 2,046 | 72,700 |
2016/12/26 | 2,050 | 2,065 | 2,047 | 2,057 | 122,700 |
2016/12/22 | 2,038 | 2,057 | 2,025 | 2,050 | 110,100 |
2016/12/21 | 2,052 | 2,052 | 2,032 | 2,038 | 112,400 |
2016/12/20 | 2,041 | 2,052 | 2,024 | 2,052 | 101,400 |
2016/12/19 | 2,042 | 2,059 | 2,039 | 2,049 | 166,400 |
2016/12/16 | 2,042 | 2,050 | 2,029 | 2,038 | 199,500 |
2016/12/15 | 2,023 | 2,041 | 2,019 | 2,028 | 174,600 |
2016/12/14 | 2,006 | 2,019 | 2,004 | 2,012 | 98,900 |
2016/12/13 | 2,001 | 2,027 | 1,974 | 2,027 | 165,000 |
2016/12/12 | 2,000 | 2,006 | 1,978 | 1,999 | 203,500 |
2016/12/09 | 1,966 | 2,000 | 1,964 | 2,000 | 241,100 |
2016/12/08 | 1,988 | 1,988 | 1,967 | 1,978 | 138,800 |
2016/12/07 | 1,970 | 1,983 | 1,955 | 1,970 | 140,600 |
2016/12/06 | 1,974 | 1,982 | 1,953 | 1,970 | 234,600 |
2016/12/05 | 1,945 | 1,957 | 1,931 | 1,951 | 135,800 |
2016/12/02 | 2,005 | 2,011 | 1,974 | 1,978 | 269,300 |
2016/12/01 | 1,959 | 2,045 | 1,957 | 2,014 | 822,800 |
2016/11/30 | 1,920 | 1,931 | 1,901 | 1,919 | 376,700 |
2016/11/29 | 1,924 | 1,924 | 1,886 | 1,915 | 253,200 |
2016/11/28 | 1,928 | 1,947 | 1,908 | 1,941 | 385,200 |
2016/11/25 | 1,932 | 1,947 | 1,911 | 1,927 | 211,100 |
2016/11/24 | 1,970 | 1,970 | 1,938 | 1,945 | 207,800 |
2016/11/22 | 1,937 | 1,969 | 1,931 | 1,964 | 154,800 |
2016/11/21 | 1,967 | 1,971 | 1,945 | 1,963 | 251,700 |
2016/11/18 | 1,960 | 1,964 | 1,943 | 1,956 | 151,000 |
2016/11/17 | 1,935 | 1,953 | 1,922 | 1,952 | 140,600 |
2016/11/16 | 1,950 | 1,959 | 1,933 | 1,953 | 176,400 |
2016/11/15 | 1,938 | 1,950 | 1,913 | 1,937 | 131,400 |
2016/11/14 | 1,921 | 1,952 | 1,913 | 1,940 | 152,900 |
2016/11/11 | 1,941 | 1,941 | 1,866 | 1,881 | 197,400 |
2016/11/10 | 1,924 | 1,937 | 1,908 | 1,929 | 209,900 |
2016/11/09 | 1,934 | 1,934 | 1,816 | 1,837 | 347,700 |
2016/11/08 | 1,938 | 1,951 | 1,917 | 1,933 | 199,000 |
2016/11/07 | 1,944 | 1,957 | 1,913 | 1,939 | 220,200 |
2016/11/04 | 1,896 | 1,935 | 1,887 | 1,921 | 311,200 |
2016/11/02 | 1,908 | 1,926 | 1,895 | 1,918 | 488,100 |
2016/11/01 | 1,891 | 1,951 | 1,833 | 1,948 | 457,300 |
2016/10/31 | 1,900 | 1,990 | 1,898 | 1,955 | 456,400 |
2016/10/28 | 1,840 | 1,869 | 1,832 | 1,859 | 238,100 |
2016/10/27 | 1,845 | 1,855 | 1,820 | 1,839 | 179,500 |
2016/10/26 | 1,826 | 1,843 | 1,820 | 1,840 | 160,800 |
2016/10/25 | 1,810 | 1,841 | 1,785 | 1,835 | 180,800 |
2016/10/24 | 1,793 | 1,817 | 1,793 | 1,816 | 168,400 |
2016/10/21 | 1,806 | 1,810 | 1,775 | 1,782 | 114,700 |
2016/10/20 | 1,758 | 1,808 | 1,752 | 1,801 | 209,900 |
2016/10/19 | 1,740 | 1,769 | 1,740 | 1,759 | 173,800 |
2016/10/18 | 1,730 | 1,738 | 1,721 | 1,737 | 77,700 |
2016/10/17 | 1,699 | 1,737 | 1,697 | 1,731 | 139,200 |
2016/10/14 | 1,702 | 1,713 | 1,693 | 1,706 | 83,600 |
2016/10/13 | 1,690 | 1,706 | 1,679 | 1,699 | 115,600 |
2016/10/12 | 1,686 | 1,709 | 1,674 | 1,701 | 115,500 |
2016/10/11 | 1,687 | 1,715 | 1,686 | 1,700 | 105,600 |
2016/10/07 | 1,700 | 1,700 | 1,678 | 1,687 | 96,200 |
2016/10/06 | 1,683 | 1,700 | 1,676 | 1,699 | 138,800 |
2016/10/05 | 1,670 | 1,695 | 1,661 | 1,692 | 291,100 |
2016/10/04 | 1,628 | 1,667 | 1,622 | 1,665 | 203,900 |
2016/10/03 | 1,644 | 1,644 | 1,608 | 1,618 | 154,200 |
2016/09/30 | 1,605 | 1,618 | 1,594 | 1,608 | 121,200 |
2016/09/29 | 1,624 | 1,630 | 1,617 | 1,628 | 91,600 |
2016/09/28 | 1,610 | 1,625 | 1,608 | 1,625 | 105,600 |
2016/09/27 | 1,578 | 1,624 | 1,572 | 1,623 | 167,800 |
2016/09/26 | 1,616 | 1,621 | 1,599 | 1,601 | 169,000 |
2016/09/23 | 1,602 | 1,629 | 1,569 | 1,625 | 171,400 |
2016/09/21 | 1,580 | 1,610 | 1,557 | 1,609 | 179,500 |
2016/09/20 | 1,540 | 1,582 | 1,538 | 1,578 | 261,100 |
2016/09/16 | 1,532 | 1,552 | 1,518 | 1,538 | 179,000 |
2016/09/15 | 1,513 | 1,524 | 1,504 | 1,523 | 118,400 |
2016/09/14 | 1,510 | 1,522 | 1,505 | 1,514 | 160,100 |
2016/09/13 | 1,527 | 1,533 | 1,513 | 1,528 | 132,100 |
2016/09/12 | 1,511 | 1,516 | 1,495 | 1,512 | 99,200 |
2016/09/09 | 1,540 | 1,540 | 1,516 | 1,528 | 148,700 |
2016/09/08 | 1,550 | 1,552 | 1,528 | 1,534 | 129,500 |
2016/09/07 | 1,510 | 1,543 | 1,506 | 1,543 | 165,900 |
2016/09/06 | 1,505 | 1,518 | 1,501 | 1,514 | 109,400 |
2016/09/05 | 1,486 | 1,508 | 1,480 | 1,502 | 107,600 |
2016/09/02 | 1,480 | 1,485 | 1,466 | 1,474 | 228,700 |
2016/09/01 | 1,484 | 1,502 | 1,475 | 1,498 | 114,800 |
2016/08/31 | 1,495 | 1,502 | 1,473 | 1,487 | 174,400 |
2016/08/30 | 1,481 | 1,508 | 1,481 | 1,486 | 169,600 |
2016/08/29 | 1,500 | 1,506 | 1,477 | 1,482 | 86,700 |
2016/08/26 | 1,468 | 1,485 | 1,461 | 1,477 | 139,700 |
2016/08/25 | 1,480 | 1,488 | 1,469 | 1,474 | 81,700 |
2016/08/24 | 1,492 | 1,492 | 1,465 | 1,475 | 75,900 |
2016/08/23 | 1,460 | 1,475 | 1,456 | 1,471 | 201,800 |
2016/08/22 | 1,456 | 1,476 | 1,447 | 1,470 | 150,000 |
2016/08/19 | 1,467 | 1,478 | 1,450 | 1,456 | 201,300 |
2016/08/18 | 1,498 | 1,506 | 1,455 | 1,457 | 228,000 |
2016/08/17 | 1,510 | 1,523 | 1,482 | 1,520 | 229,200 |
2016/08/16 | 1,550 | 1,552 | 1,518 | 1,533 | 188,800 |
2016/08/15 | 1,593 | 1,605 | 1,551 | 1,556 | 119,900 |
2016/08/12 | 1,588 | 1,603 | 1,576 | 1,590 | 193,700 |
2016/08/10 | 1,588 | 1,588 | 1,557 | 1,575 | 129,800 |
2016/08/09 | 1,550 | 1,600 | 1,536 | 1,593 | 287,600 |
2016/08/08 | 1,580 | 1,587 | 1,527 | 1,535 | 245,700 |
2016/08/05 | 1,568 | 1,589 | 1,543 | 1,546 | 126,900 |
2016/08/04 | 1,584 | 1,585 | 1,552 | 1,562 | 168,700 |
2016/08/03 | 1,608 | 1,624 | 1,571 | 1,574 | 217,400 |
2016/08/02 | 1,607 | 1,646 | 1,590 | 1,629 | 326,000 |
2016/08/01 | 1,640 | 1,640 | 1,607 | 1,618 | 428,900 |
2016/07/29 | 1,690 | 1,707 | 1,642 | 1,669 | 369,300 |
2016/07/28 | 1,774 | 1,777 | 1,750 | 1,774 | 151,900 |
2016/07/27 | 1,795 | 1,800 | 1,769 | 1,783 | 133,600 |
2016/07/26 | 1,811 | 1,811 | 1,766 | 1,782 | 153,800 |
2016/07/25 | 1,853 | 1,859 | 1,821 | 1,828 | 140,900 |
2016/07/22 | 1,843 | 1,866 | 1,833 | 1,857 | 113,500 |
2016/07/21 | 1,909 | 1,917 | 1,861 | 1,870 | 121,000 |
2016/07/20 | 1,878 | 1,892 | 1,870 | 1,890 | 147,200 |
2016/07/19 | 1,851 | 1,916 | 1,826 | 1,888 | 248,800 |
2016/07/15 | 1,845 | 1,849 | 1,813 | 1,828 | 197,800 |
2016/07/14 | 1,779 | 1,847 | 1,777 | 1,832 | 210,800 |
2016/07/13 | 1,784 | 1,785 | 1,742 | 1,749 | 202,800 |
2016/07/12 | 1,775 | 1,786 | 1,761 | 1,762 | 138,500 |
2016/07/11 | 1,718 | 1,757 | 1,711 | 1,745 | 235,400 |
2016/07/08 | 1,745 | 1,754 | 1,708 | 1,708 | 90,800 |
2016/07/07 | 1,750 | 1,756 | 1,732 | 1,741 | 67,100 |
2016/07/06 | 1,742 | 1,756 | 1,729 | 1,752 | 121,900 |
2016/07/05 | 1,774 | 1,776 | 1,753 | 1,767 | 91,900 |
2016/07/04 | 1,776 | 1,776 | 1,750 | 1,770 | 132,700 |
2016/07/01 | 1,804 | 1,812 | 1,790 | 1,797 | 176,600 |
2016/06/30 | 1,826 | 1,835 | 1,775 | 1,776 | 316,900 |
2016/06/29 | 1,790 | 1,829 | 1,775 | 1,812 | 220,600 |
2016/06/28 | 1,727 | 1,776 | 1,722 | 1,767 | 156,100 |
2016/06/27 | 1,720 | 1,754 | 1,711 | 1,748 | 205,400 |
2016/06/24 | 1,792 | 1,808 | 1,680 | 1,695 | 224,000 |
2016/06/23 | 1,768 | 1,785 | 1,730 | 1,780 | 144,100 |
2016/06/22 | 1,795 | 1,795 | 1,753 | 1,776 | 113,300 |
2016/06/21 | 1,786 | 1,808 | 1,779 | 1,799 | 164,700 |
2016/06/20 | 1,797 | 1,801 | 1,766 | 1,786 | 155,100 |
2016/06/17 | 1,733 | 1,806 | 1,727 | 1,778 | 344,500 |
2016/06/16 | 1,757 | 1,767 | 1,695 | 1,700 | 208,500 |
2016/06/15 | 1,759 | 1,781 | 1,754 | 1,768 | 108,200 |
2016/06/14 | 1,769 | 1,792 | 1,740 | 1,758 | 143,300 |
2016/06/13 | 1,831 | 1,841 | 1,782 | 1,782 | 132,600 |
2016/06/10 | 1,897 | 1,901 | 1,864 | 1,866 | 209,000 |
2016/06/09 | 1,879 | 1,897 | 1,872 | 1,885 | 100,900 |
2016/06/08 | 1,864 | 1,879 | 1,852 | 1,879 | 118,400 |
2016/06/07 | 1,850 | 1,875 | 1,850 | 1,864 | 79,200 |
2016/06/06 | 1,817 | 1,849 | 1,810 | 1,842 | 91,800 |
2016/06/03 | 1,831 | 1,859 | 1,820 | 1,852 | 121,000 |
2016/06/02 | 1,850 | 1,852 | 1,820 | 1,822 | 104,100 |
2016/06/01 | 1,865 | 1,873 | 1,843 | 1,850 | 78,400 |
2016/05/31 | 1,826 | 1,871 | 1,823 | 1,871 | 175,300 |
2016/05/30 | 1,823 | 1,840 | 1,816 | 1,836 | 76,900 |
2016/05/27 | 1,809 | 1,819 | 1,799 | 1,814 | 70,200 |
2016/05/26 | 1,850 | 1,854 | 1,806 | 1,807 | 138,600 |
2016/05/25 | 1,836 | 1,872 | 1,835 | 1,850 | 167,900 |
2016/05/24 | 1,816 | 1,829 | 1,813 | 1,825 | 154,100 |
2016/05/23 | 1,801 | 1,818 | 1,792 | 1,816 | 137,900 |
2016/05/20 | 1,792 | 1,809 | 1,783 | 1,805 | 79,300 |
2016/05/19 | 1,807 | 1,812 | 1,790 | 1,801 | 97,500 |
2016/05/18 | 1,808 | 1,815 | 1,780 | 1,794 | 125,100 |
2016/05/17 | 1,818 | 1,818 | 1,800 | 1,810 | 77,700 |
2016/05/16 | 1,806 | 1,822 | 1,798 | 1,800 | 119,300 |
2016/05/13 | 1,817 | 1,822 | 1,796 | 1,797 | 143,800 |
2016/05/12 | 1,809 | 1,823 | 1,797 | 1,820 | 224,200 |
2016/05/11 | 1,844 | 1,847 | 1,818 | 1,827 | 384,200 |
2016/05/10 | 1,793 | 1,835 | 1,792 | 1,835 | 179,100 |
2016/05/09 | 1,773 | 1,799 | 1,773 | 1,789 | 126,200 |
2016/05/06 | 1,760 | 1,777 | 1,747 | 1,765 | 150,800 |
2016/05/02 | 1,766 | 1,805 | 1,729 | 1,751 | 218,600 |
2016/04/28 | 1,830 | 1,866 | 1,805 | 1,806 | 402,300 |
2016/04/27 | 1,791 | 1,825 | 1,791 | 1,820 | 239,500 |
2016/04/26 | 1,719 | 1,803 | 1,719 | 1,795 | 331,200 |
2016/04/25 | 1,786 | 1,821 | 1,782 | 1,816 | 261,900 |
2016/04/22 | 1,808 | 1,811 | 1,759 | 1,785 | 322,900 |
2016/04/21 | 1,820 | 1,824 | 1,799 | 1,820 | 257,200 |
2016/04/20 | 1,820 | 1,823 | 1,794 | 1,803 | 223,900 |
2016/04/19 | 1,829 | 1,838 | 1,805 | 1,810 | 172,500 |
2016/04/18 | 1,778 | 1,812 | 1,773 | 1,800 | 153,500 |
2016/04/15 | 1,811 | 1,834 | 1,790 | 1,820 | 185,200 |
2016/04/14 | 1,800 | 1,826 | 1,795 | 1,826 | 209,300 |
2016/04/13 | 1,754 | 1,792 | 1,748 | 1,790 | 178,700 |
2016/04/12 | 1,737 | 1,746 | 1,717 | 1,732 | 287,800 |
2016/04/11 | 1,738 | 1,756 | 1,730 | 1,747 | 118,600 |
2016/04/08 | 1,707 | 1,776 | 1,683 | 1,752 | 281,600 |
2016/04/07 | 1,735 | 1,761 | 1,717 | 1,739 | 336,500 |
2016/04/06 | 1,734 | 1,744 | 1,714 | 1,736 | 214,800 |
2016/04/05 | 1,760 | 1,776 | 1,741 | 1,743 | 268,900 |
2016/04/04 | 1,732 | 1,795 | 1,732 | 1,776 | 222,400 |
2016/04/01 | 1,775 | 1,782 | 1,725 | 1,732 | 379,300 |
2016/03/31 | 1,780 | 1,806 | 1,777 | 1,777 | 283,600 |
2016/03/30 | 1,757 | 1,780 | 1,743 | 1,774 | 250,000 |
2016/03/29 | 1,720 | 1,757 | 1,715 | 1,757 | 164,700 |
2016/03/28 | 1,740 | 1,744 | 1,720 | 1,740 | 154,000 |
2016/03/25 | 1,722 | 1,734 | 1,713 | 1,730 | 153,400 |
2016/03/24 | 1,702 | 1,720 | 1,695 | 1,711 | 104,100 |
2016/03/23 | 1,707 | 1,730 | 1,691 | 1,712 | 191,800 |
2016/03/22 | 1,673 | 1,706 | 1,670 | 1,706 | 261,300 |
2016/03/18 | 1,698 | 1,710 | 1,657 | 1,674 | 209,800 |
2016/03/17 | 1,692 | 1,713 | 1,687 | 1,703 | 162,300 |
2016/03/16 | 1,692 | 1,707 | 1,674 | 1,680 | 221,700 |
2016/03/15 | 1,692 | 1,728 | 1,683 | 1,711 | 154,500 |
2016/03/14 | 1,700 | 1,715 | 1,679 | 1,696 | 130,300 |
2016/03/11 | 1,699 | 1,710 | 1,670 | 1,689 | 278,900 |
2016/03/10 | 1,698 | 1,733 | 1,694 | 1,723 | 267,000 |
2016/03/09 | 1,658 | 1,687 | 1,641 | 1,682 | 271,200 |
2016/03/08 | 1,664 | 1,683 | 1,641 | 1,678 | 222,900 |
2016/03/07 | 1,662 | 1,689 | 1,657 | 1,682 | 152,700 |
2016/03/04 | 1,639 | 1,670 | 1,617 | 1,663 | 227,700 |
2016/03/03 | 1,670 | 1,683 | 1,644 | 1,660 | 260,400 |
2016/03/02 | 1,677 | 1,708 | 1,669 | 1,683 | 216,100 |
2016/03/01 | 1,642 | 1,682 | 1,642 | 1,672 | 180,400 |
2016/02/29 | 1,666 | 1,699 | 1,638 | 1,638 | 205,000 |
2016/02/26 | 1,646 | 1,671 | 1,635 | 1,640 | 265,500 |
2016/02/25 | 1,606 | 1,644 | 1,606 | 1,637 | 127,400 |
2016/02/24 | 1,571 | 1,620 | 1,563 | 1,601 | 223,800 |
2016/02/23 | 1,588 | 1,603 | 1,556 | 1,570 | 146,400 |
2016/02/22 | 1,552 | 1,587 | 1,552 | 1,583 | 111,300 |
2016/02/19 | 1,574 | 1,598 | 1,550 | 1,568 | 185,800 |
2016/02/18 | 1,565 | 1,604 | 1,565 | 1,588 | 120,000 |
2016/02/17 | 1,550 | 1,589 | 1,502 | 1,526 | 215,800 |
2016/02/16 | 1,559 | 1,597 | 1,559 | 1,569 | 283,800 |
2016/02/15 | 1,512 | 1,580 | 1,511 | 1,569 | 232,500 |
2016/02/12 | 1,463 | 1,480 | 1,440 | 1,447 | 261,100 |
2016/02/10 | 1,579 | 1,592 | 1,481 | 1,500 | 282,500 |
2016/02/09 | 1,599 | 1,609 | 1,568 | 1,578 | 171,700 |
2016/02/08 | 1,609 | 1,654 | 1,597 | 1,642 | 170,900 |
2016/02/05 | 1,641 | 1,651 | 1,609 | 1,623 | 264,300 |
2016/02/04 | 1,609 | 1,663 | 1,576 | 1,647 | 498,500 |
2016/02/03 | 1,528 | 1,533 | 1,460 | 1,503 | 165,200 |
2016/02/02 | 1,570 | 1,595 | 1,560 | 1,578 | 110,200 |
2016/02/01 | 1,578 | 1,610 | 1,573 | 1,587 | 156,400 |
2016/01/29 | 1,498 | 1,576 | 1,495 | 1,571 | 310,200 |
2016/01/28 | 1,472 | 1,514 | 1,464 | 1,494 | 180,600 |
2016/01/27 | 1,465 | 1,483 | 1,461 | 1,478 | 114,900 |
2016/01/26 | 1,425 | 1,457 | 1,425 | 1,432 | 156,500 |
2016/01/25 | 1,438 | 1,464 | 1,438 | 1,455 | 126,900 |
2016/01/22 | 1,415 | 1,429 | 1,394 | 1,426 | 220,800 |
2016/01/21 | 1,396 | 1,438 | 1,381 | 1,381 | 240,900 |
2016/01/20 | 1,455 | 1,468 | 1,405 | 1,406 | 291,600 |
2016/01/19 | 1,423 | 1,466 | 1,423 | 1,460 | 245,000 |
2016/01/18 | 1,420 | 1,429 | 1,403 | 1,423 | 169,100 |
2016/01/15 | 1,451 | 1,464 | 1,439 | 1,450 | 284,300 |
2016/01/14 | 1,450 | 1,451 | 1,396 | 1,415 | 347,500 |
2016/01/13 | 1,467 | 1,493 | 1,467 | 1,479 | 227,600 |
2016/01/12 | 1,485 | 1,512 | 1,465 | 1,466 | 250,400 |
2016/01/08 | 1,515 | 1,521 | 1,487 | 1,490 | 222,500 |
2016/01/07 | 1,533 | 1,553 | 1,528 | 1,534 | 282,300 |
2016/01/06 | 1,550 | 1,570 | 1,533 | 1,548 | 126,300 |
2016/01/05 | 1,574 | 1,588 | 1,548 | 1,556 | 153,800 |
2016/01/04 | 1,626 | 1,644 | 1,581 | 1,587 | 113,900 |