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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,360 | 3,360 | 3,320 | 3,335 | 123,200 |
| 2019/12/27 | 3,385 | 3,400 | 3,340 | 3,355 | 228,800 |
| 2019/12/26 | 3,355 | 3,395 | 3,355 | 3,380 | 82,900 |
| 2019/12/25 | 3,380 | 3,390 | 3,365 | 3,380 | 49,300 |
| 2019/12/24 | 3,405 | 3,420 | 3,365 | 3,400 | 102,300 |
| 2019/12/23 | 3,370 | 3,385 | 3,340 | 3,360 | 273,500 |
| 2019/12/20 | 3,375 | 3,410 | 3,355 | 3,375 | 183,400 |
| 2019/12/19 | 3,400 | 3,420 | 3,385 | 3,415 | 107,800 |
| 2019/12/18 | 3,420 | 3,440 | 3,380 | 3,390 | 163,200 |
| 2019/12/17 | 3,395 | 3,445 | 3,380 | 3,445 | 144,600 |
| 2019/12/16 | 3,375 | 3,420 | 3,370 | 3,375 | 143,700 |
| 2019/12/13 | 3,475 | 3,480 | 3,370 | 3,380 | 258,200 |
| 2019/12/12 | 3,455 | 3,475 | 3,425 | 3,450 | 176,000 |
| 2019/12/11 | 3,430 | 3,470 | 3,420 | 3,445 | 251,600 |
| 2019/12/10 | 3,385 | 3,410 | 3,365 | 3,385 | 166,100 |
| 2019/12/09 | 3,375 | 3,380 | 3,345 | 3,365 | 178,700 |
| 2019/12/06 | 3,345 | 3,355 | 3,320 | 3,355 | 131,100 |
| 2019/12/05 | 3,310 | 3,365 | 3,300 | 3,360 | 194,400 |
| 2019/12/04 | 3,265 | 3,315 | 3,255 | 3,310 | 149,500 |
| 2019/12/03 | 3,250 | 3,265 | 3,235 | 3,260 | 86,800 |
| 2019/12/02 | 3,270 | 3,300 | 3,265 | 3,285 | 89,600 |
| 2019/11/29 | 3,285 | 3,295 | 3,260 | 3,275 | 73,800 |
| 2019/11/28 | 3,295 | 3,300 | 3,265 | 3,295 | 82,500 |
| 2019/11/27 | 3,285 | 3,300 | 3,270 | 3,295 | 100,000 |
| 2019/11/26 | 3,275 | 3,275 | 3,230 | 3,255 | 153,600 |
| 2019/11/25 | 3,265 | 3,295 | 3,230 | 3,250 | 117,100 |
| 2019/11/22 | 3,220 | 3,250 | 3,185 | 3,245 | 238,800 |
| 2019/11/21 | 3,245 | 3,260 | 3,215 | 3,250 | 284,400 |
| 2019/11/20 | 3,245 | 3,280 | 3,240 | 3,270 | 242,700 |
| 2019/11/19 | 3,195 | 3,235 | 3,190 | 3,215 | 118,500 |
| 2019/11/18 | 3,200 | 3,215 | 3,180 | 3,200 | 113,800 |
| 2019/11/15 | 3,195 | 3,210 | 3,175 | 3,190 | 107,600 |
| 2019/11/14 | 3,180 | 3,195 | 3,155 | 3,180 | 237,500 |
| 2019/11/13 | 3,170 | 3,220 | 3,165 | 3,190 | 200,000 |
| 2019/11/12 | 3,185 | 3,220 | 3,165 | 3,170 | 229,400 |
| 2019/11/11 | 3,110 | 3,190 | 3,110 | 3,185 | 351,900 |
| 2019/11/08 | 3,110 | 3,125 | 3,070 | 3,100 | 280,800 |
| 2019/11/07 | 3,120 | 3,130 | 3,090 | 3,100 | 203,500 |
| 2019/11/06 | 3,120 | 3,120 | 3,090 | 3,115 | 191,400 |
| 2019/11/05 | 3,165 | 3,180 | 3,090 | 3,115 | 258,900 |
| 2019/11/01 | 3,195 | 3,245 | 3,170 | 3,175 | 228,200 |
| 2019/10/31 | 3,105 | 3,235 | 3,105 | 3,220 | 370,400 |
| 2019/10/30 | 3,130 | 3,155 | 3,090 | 3,125 | 550,000 |
| 2019/10/29 | 3,145 | 3,230 | 3,115 | 3,165 | 521,300 |
| 2019/10/28 | 3,265 | 3,265 | 3,120 | 3,120 | 352,300 |
| 2019/10/25 | 3,215 | 3,235 | 3,205 | 3,225 | 155,900 |
| 2019/10/24 | 3,230 | 3,230 | 3,200 | 3,200 | 156,300 |
| 2019/10/23 | 3,200 | 3,230 | 3,165 | 3,220 | 168,100 |
| 2019/10/21 | 3,190 | 3,195 | 3,170 | 3,175 | 104,900 |
| 2019/10/18 | 3,200 | 3,235 | 3,170 | 3,170 | 190,400 |
| 2019/10/17 | 3,210 | 3,235 | 3,205 | 3,225 | 167,900 |
| 2019/10/16 | 3,230 | 3,235 | 3,185 | 3,205 | 247,400 |
| 2019/10/15 | 3,220 | 3,225 | 3,170 | 3,180 | 235,500 |
| 2019/10/11 | 3,200 | 3,200 | 3,145 | 3,170 | 189,000 |
| 2019/10/10 | 3,230 | 3,245 | 3,155 | 3,175 | 172,400 |
| 2019/10/09 | 3,215 | 3,250 | 3,190 | 3,230 | 293,100 |
| 2019/10/08 | 3,225 | 3,285 | 3,215 | 3,275 | 239,900 |
| 2019/10/07 | 3,205 | 3,205 | 3,175 | 3,200 | 112,300 |
| 2019/10/04 | 3,165 | 3,245 | 3,150 | 3,220 | 246,300 |
| 2019/10/03 | 3,195 | 3,200 | 3,160 | 3,170 | 277,700 |
| 2019/10/02 | 3,220 | 3,275 | 3,210 | 3,265 | 256,100 |
| 2019/10/01 | 3,305 | 3,325 | 3,270 | 3,275 | 178,100 |
| 2019/09/30 | 3,300 | 3,340 | 3,270 | 3,290 | 298,200 |
| 2019/09/27 | 3,290 | 3,330 | 3,275 | 3,330 | 261,800 |
| 2019/09/26 | 3,280 | 3,315 | 3,250 | 3,255 | 353,200 |
| 2019/09/25 | 3,340 | 3,340 | 3,250 | 3,265 | 278,600 |
| 2019/09/24 | 3,240 | 3,365 | 3,230 | 3,350 | 412,500 |
| 2019/09/20 | 3,315 | 3,340 | 3,225 | 3,225 | 959,100 |
| 2019/09/19 | 3,280 | 3,315 | 3,250 | 3,285 | 295,000 |
| 2019/09/18 | 3,345 | 3,355 | 3,305 | 3,325 | 162,100 |
| 2019/09/17 | 3,310 | 3,360 | 3,285 | 3,340 | 154,600 |
| 2019/09/13 | 3,285 | 3,320 | 3,255 | 3,315 | 245,300 |
| 2019/09/12 | 3,305 | 3,320 | 3,250 | 3,260 | 229,100 |
| 2019/09/11 | 3,230 | 3,265 | 3,175 | 3,260 | 261,800 |
| 2019/09/10 | 3,215 | 3,250 | 3,190 | 3,210 | 202,100 |
| 2019/09/09 | 3,215 | 3,255 | 3,200 | 3,255 | 97,000 |
| 2019/09/06 | 3,235 | 3,260 | 3,230 | 3,230 | 128,000 |
| 2019/09/05 | 3,190 | 3,240 | 3,180 | 3,200 | 209,400 |
| 2019/09/04 | 3,160 | 3,185 | 3,135 | 3,155 | 182,100 |
| 2019/09/03 | 3,170 | 3,210 | 3,165 | 3,190 | 97,400 |
| 2019/09/02 | 3,140 | 3,195 | 3,125 | 3,165 | 88,000 |
| 2019/08/30 | 3,140 | 3,175 | 3,140 | 3,175 | 169,200 |
| 2019/08/29 | 3,135 | 3,140 | 3,100 | 3,135 | 131,400 |
| 2019/08/28 | 3,165 | 3,190 | 3,130 | 3,145 | 147,400 |
| 2019/08/27 | 3,180 | 3,190 | 3,140 | 3,145 | 174,100 |
| 2019/08/26 | 3,090 | 3,155 | 3,075 | 3,150 | 172,500 |
| 2019/08/23 | 3,190 | 3,195 | 3,150 | 3,190 | 109,700 |
| 2019/08/22 | 3,250 | 3,265 | 3,150 | 3,175 | 228,100 |
| 2019/08/21 | 3,145 | 3,190 | 3,130 | 3,180 | 122,500 |
| 2019/08/20 | 3,120 | 3,175 | 3,115 | 3,175 | 115,400 |
| 2019/08/19 | 3,095 | 3,155 | 3,070 | 3,140 | 190,000 |
| 2019/08/16 | 3,060 | 3,090 | 3,050 | 3,080 | 202,500 |
| 2019/08/15 | 3,010 | 3,055 | 2,990 | 3,045 | 171,600 |
| 2019/08/14 | 3,100 | 3,120 | 3,085 | 3,115 | 124,300 |
| 2019/08/13 | 3,125 | 3,140 | 3,050 | 3,065 | 524,700 |
| 2019/08/09 | 3,175 | 3,185 | 3,155 | 3,180 | 128,600 |
| 2019/08/08 | 3,130 | 3,170 | 3,120 | 3,140 | 158,400 |
| 2019/08/07 | 3,120 | 3,145 | 3,100 | 3,135 | 182,700 |
| 2019/08/06 | 3,015 | 3,160 | 3,010 | 3,140 | 377,000 |
| 2019/08/05 | 3,145 | 3,170 | 3,080 | 3,085 | 319,200 |
| 2019/08/02 | 3,200 | 3,250 | 3,160 | 3,190 | 255,900 |
| 2019/08/01 | 3,255 | 3,270 | 3,240 | 3,260 | 195,500 |
| 2019/07/31 | 3,300 | 3,315 | 3,265 | 3,295 | 211,800 |
| 2019/07/30 | 3,310 | 3,325 | 3,290 | 3,315 | 335,000 |
| 2019/07/29 | 3,305 | 3,335 | 3,205 | 3,285 | 602,400 |
| 2019/07/26 | 3,060 | 3,130 | 3,050 | 3,095 | 297,300 |
| 2019/07/25 | 3,030 | 3,050 | 3,025 | 3,030 | 114,300 |
| 2019/07/24 | 3,040 | 3,045 | 3,005 | 3,010 | 252,000 |
| 2019/07/23 | 2,970 | 3,020 | 2,969 | 3,005 | 142,600 |
| 2019/07/22 | 3,000 | 3,005 | 2,946 | 2,946 | 238,500 |
| 2019/07/19 | 2,975 | 3,035 | 2,967 | 3,025 | 121,200 |
| 2019/07/18 | 3,000 | 3,010 | 2,974 | 2,983 | 244,600 |
| 2019/07/17 | 3,020 | 3,045 | 3,000 | 3,010 | 119,600 |
| 2019/07/16 | 3,075 | 3,075 | 3,030 | 3,045 | 133,600 |
| 2019/07/12 | 3,100 | 3,100 | 3,050 | 3,050 | 150,100 |
| 2019/07/11 | 3,040 | 3,075 | 3,040 | 3,055 | 115,900 |
| 2019/07/10 | 2,994 | 3,055 | 2,991 | 3,040 | 175,400 |
| 2019/07/09 | 3,045 | 3,085 | 3,000 | 3,005 | 285,700 |
| 2019/07/08 | 3,040 | 3,055 | 3,020 | 3,035 | 145,800 |
| 2019/07/05 | 3,085 | 3,085 | 3,045 | 3,080 | 134,300 |
| 2019/07/04 | 3,110 | 3,110 | 3,075 | 3,090 | 151,400 |
| 2019/07/03 | 3,090 | 3,115 | 3,070 | 3,095 | 294,600 |
| 2019/07/02 | 3,070 | 3,075 | 3,030 | 3,045 | 204,600 |
| 2019/07/01 | 3,025 | 3,055 | 2,997 | 3,055 | 266,100 |
| 2019/06/28 | 2,948 | 2,977 | 2,944 | 2,973 | 239,400 |
| 2019/06/27 | 2,931 | 2,940 | 2,903 | 2,934 | 307,600 |
| 2019/06/26 | 2,956 | 2,970 | 2,921 | 2,924 | 225,100 |
| 2019/06/25 | 3,010 | 3,045 | 2,962 | 2,975 | 254,000 |
| 2019/06/24 | 2,978 | 3,025 | 2,970 | 3,000 | 136,300 |
| 2019/06/21 | 3,010 | 3,030 | 2,964 | 2,968 | 560,600 |
| 2019/06/20 | 3,010 | 3,065 | 2,997 | 3,045 | 272,500 |
| 2019/06/19 | 3,000 | 3,010 | 2,965 | 2,999 | 269,200 |
| 2019/06/18 | 2,956 | 2,992 | 2,923 | 2,934 | 253,100 |
| 2019/06/17 | 2,906 | 2,944 | 2,905 | 2,937 | 203,900 |
| 2019/06/14 | 2,934 | 2,939 | 2,901 | 2,915 | 146,700 |
| 2019/06/13 | 2,927 | 2,943 | 2,913 | 2,938 | 137,800 |
| 2019/06/12 | 2,952 | 2,969 | 2,935 | 2,945 | 121,800 |
| 2019/06/11 | 2,956 | 2,959 | 2,926 | 2,942 | 159,800 |
| 2019/06/10 | 2,950 | 2,956 | 2,923 | 2,942 | 198,900 |
| 2019/06/07 | 2,890 | 2,925 | 2,872 | 2,906 | 242,300 |
| 2019/06/06 | 2,861 | 2,879 | 2,849 | 2,850 | 187,500 |
| 2019/06/05 | 2,880 | 2,890 | 2,858 | 2,881 | 208,700 |
| 2019/06/04 | 2,798 | 2,807 | 2,772 | 2,795 | 200,300 |
| 2019/06/03 | 2,771 | 2,825 | 2,761 | 2,814 | 227,500 |
| 2019/05/31 | 2,816 | 2,839 | 2,802 | 2,820 | 275,300 |
| 2019/05/30 | 2,809 | 2,824 | 2,803 | 2,813 | 209,500 |
| 2019/05/29 | 2,810 | 2,846 | 2,807 | 2,844 | 218,600 |
| 2019/05/28 | 2,840 | 2,871 | 2,822 | 2,857 | 373,800 |
| 2019/05/27 | 2,823 | 2,836 | 2,803 | 2,836 | 213,400 |
| 2019/05/24 | 2,834 | 2,843 | 2,808 | 2,837 | 152,700 |
| 2019/05/23 | 2,866 | 2,866 | 2,813 | 2,856 | 281,300 |
| 2019/05/22 | 2,878 | 2,884 | 2,832 | 2,841 | 300,100 |
| 2019/05/21 | 2,878 | 2,894 | 2,865 | 2,874 | 250,700 |
| 2019/05/20 | 2,903 | 2,915 | 2,882 | 2,900 | 206,100 |
| 2019/05/17 | 2,900 | 2,908 | 2,851 | 2,871 | 221,600 |
| 2019/05/16 | 2,864 | 2,897 | 2,858 | 2,890 | 304,800 |
| 2019/05/15 | 2,864 | 2,876 | 2,828 | 2,860 | 257,700 |
| 2019/05/14 | 2,789 | 2,832 | 2,782 | 2,825 | 334,800 |
| 2019/05/13 | 2,817 | 2,837 | 2,798 | 2,818 | 186,600 |
| 2019/05/10 | 2,868 | 2,868 | 2,815 | 2,844 | 364,600 |
| 2019/05/09 | 2,847 | 2,861 | 2,804 | 2,840 | 345,500 |
| 2019/05/08 | 2,849 | 2,868 | 2,816 | 2,830 | 385,500 |
| 2019/05/07 | 2,790 | 2,852 | 2,783 | 2,848 | 376,000 |
| 2019/04/26 | 2,900 | 2,933 | 2,871 | 2,890 | 558,300 |
| 2019/04/25 | 2,753 | 2,928 | 2,753 | 2,908 | 1,223,400 |
| 2019/04/24 | 2,639 | 2,643 | 2,592 | 2,603 | 548,700 |
| 2019/04/23 | 2,600 | 2,604 | 2,580 | 2,589 | 192,000 |
| 2019/04/22 | 2,588 | 2,601 | 2,576 | 2,581 | 151,900 |
| 2019/04/19 | 2,606 | 2,620 | 2,589 | 2,600 | 129,200 |
| 2019/04/18 | 2,600 | 2,617 | 2,571 | 2,581 | 176,700 |
| 2019/04/17 | 2,620 | 2,640 | 2,613 | 2,619 | 180,700 |
| 2019/04/16 | 2,631 | 2,645 | 2,626 | 2,639 | 157,700 |
| 2019/04/15 | 2,631 | 2,658 | 2,615 | 2,635 | 158,900 |
| 2019/04/12 | 2,568 | 2,593 | 2,564 | 2,585 | 135,800 |
| 2019/04/11 | 2,563 | 2,583 | 2,562 | 2,574 | 177,400 |
| 2019/04/10 | 2,554 | 2,599 | 2,544 | 2,589 | 231,500 |
| 2019/04/09 | 2,580 | 2,621 | 2,578 | 2,615 | 179,800 |
| 2019/04/08 | 2,600 | 2,618 | 2,586 | 2,596 | 116,900 |
| 2019/04/05 | 2,618 | 2,627 | 2,600 | 2,615 | 154,800 |
| 2019/04/04 | 2,667 | 2,675 | 2,636 | 2,636 | 95,300 |
| 2019/04/03 | 2,609 | 2,653 | 2,599 | 2,644 | 195,400 |
| 2019/04/02 | 2,627 | 2,627 | 2,591 | 2,591 | 206,300 |
| 2019/04/01 | 2,647 | 2,669 | 2,622 | 2,623 | 242,800 |
| 2019/03/29 | 2,621 | 2,632 | 2,586 | 2,607 | 143,800 |
| 2019/03/28 | 2,552 | 2,589 | 2,533 | 2,585 | 202,700 |
| 2019/03/27 | 2,600 | 2,600 | 2,550 | 2,571 | 254,900 |
| 2019/03/26 | 2,539 | 2,606 | 2,519 | 2,587 | 412,400 |
| 2019/03/25 | 2,466 | 2,473 | 2,432 | 2,472 | 180,200 |
| 2019/03/22 | 2,510 | 2,527 | 2,502 | 2,525 | 316,700 |
| 2019/03/20 | 2,455 | 2,490 | 2,439 | 2,490 | 317,600 |
| 2019/03/19 | 2,453 | 2,508 | 2,444 | 2,476 | 387,600 |
| 2019/03/18 | 2,417 | 2,437 | 2,399 | 2,433 | 269,800 |
| 2019/03/15 | 2,373 | 2,435 | 2,369 | 2,392 | 470,700 |
| 2019/03/14 | 2,387 | 2,393 | 2,364 | 2,369 | 166,100 |
| 2019/03/13 | 2,373 | 2,393 | 2,354 | 2,367 | 151,000 |
| 2019/03/12 | 2,380 | 2,407 | 2,368 | 2,378 | 248,200 |
| 2019/03/11 | 2,340 | 2,359 | 2,327 | 2,351 | 146,400 |
| 2019/03/08 | 2,343 | 2,375 | 2,343 | 2,346 | 225,200 |
| 2019/03/07 | 2,372 | 2,390 | 2,366 | 2,381 | 258,800 |
| 2019/03/06 | 2,382 | 2,398 | 2,371 | 2,389 | 225,900 |
| 2019/03/05 | 2,390 | 2,401 | 2,362 | 2,377 | 236,700 |
| 2019/03/04 | 2,406 | 2,409 | 2,374 | 2,394 | 189,200 |
| 2019/03/01 | 2,375 | 2,400 | 2,368 | 2,378 | 269,200 |
| 2019/02/28 | 2,362 | 2,371 | 2,342 | 2,364 | 173,600 |
| 2019/02/27 | 2,366 | 2,375 | 2,359 | 2,374 | 178,200 |
| 2019/02/26 | 2,385 | 2,391 | 2,370 | 2,376 | 145,700 |
| 2019/02/25 | 2,399 | 2,410 | 2,376 | 2,385 | 162,700 |
| 2019/02/22 | 2,362 | 2,384 | 2,358 | 2,376 | 220,300 |
| 2019/02/21 | 2,383 | 2,391 | 2,372 | 2,375 | 255,300 |
| 2019/02/20 | 2,388 | 2,401 | 2,368 | 2,379 | 173,800 |
| 2019/02/19 | 2,411 | 2,420 | 2,369 | 2,375 | 230,400 |
| 2019/02/18 | 2,407 | 2,420 | 2,379 | 2,411 | 237,000 |
| 2019/02/15 | 2,336 | 2,362 | 2,330 | 2,357 | 133,900 |
| 2019/02/14 | 2,362 | 2,396 | 2,358 | 2,375 | 147,500 |
| 2019/02/13 | 2,380 | 2,400 | 2,365 | 2,367 | 222,100 |
| 2019/02/12 | 2,353 | 2,388 | 2,344 | 2,376 | 257,700 |
| 2019/02/08 | 2,331 | 2,355 | 2,302 | 2,313 | 149,800 |
| 2019/02/07 | 2,381 | 2,391 | 2,323 | 2,363 | 351,800 |
| 2019/02/06 | 2,377 | 2,434 | 2,358 | 2,409 | 441,300 |
| 2019/02/05 | 2,303 | 2,342 | 2,282 | 2,338 | 293,700 |
| 2019/02/04 | 2,182 | 2,326 | 2,182 | 2,308 | 556,100 |
| 2019/02/01 | 2,275 | 2,320 | 2,256 | 2,282 | 277,400 |
| 2019/01/31 | 2,289 | 2,304 | 2,258 | 2,263 | 150,400 |
| 2019/01/30 | 2,247 | 2,273 | 2,223 | 2,236 | 214,600 |
| 2019/01/29 | 2,227 | 2,251 | 2,210 | 2,244 | 127,800 |
| 2019/01/28 | 2,234 | 2,295 | 2,224 | 2,227 | 137,600 |
| 2019/01/25 | 2,203 | 2,260 | 2,203 | 2,234 | 176,100 |
| 2019/01/24 | 2,195 | 2,245 | 2,195 | 2,227 | 100,600 |
| 2019/01/23 | 2,202 | 2,223 | 2,185 | 2,211 | 185,600 |
| 2019/01/22 | 2,294 | 2,298 | 2,239 | 2,247 | 219,900 |
| 2019/01/21 | 2,289 | 2,304 | 2,255 | 2,270 | 183,400 |
| 2019/01/18 | 2,207 | 2,254 | 2,194 | 2,240 | 151,000 |
| 2019/01/17 | 2,201 | 2,222 | 2,181 | 2,191 | 140,900 |
| 2019/01/16 | 2,200 | 2,224 | 2,164 | 2,200 | 130,300 |
| 2019/01/15 | 2,129 | 2,214 | 2,129 | 2,204 | 227,200 |
| 2019/01/11 | 2,182 | 2,196 | 2,139 | 2,141 | 211,100 |
| 2019/01/10 | 2,187 | 2,192 | 2,154 | 2,162 | 189,900 |
| 2019/01/09 | 2,181 | 2,201 | 2,161 | 2,191 | 145,600 |
| 2019/01/08 | 2,180 | 2,188 | 2,146 | 2,174 | 167,800 |
| 2019/01/07 | 2,150 | 2,186 | 2,128 | 2,148 | 188,000 |
| 2019/01/04 | 2,001 | 2,096 | 1,944 | 2,091 | 535,000 |