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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,354 | 3,365 | 3,330 | 3,342 | 94,100 |
| 2023/12/28 | 3,312 | 3,341 | 3,308 | 3,341 | 79,400 |
| 2023/12/27 | 3,359 | 3,373 | 3,307 | 3,312 | 151,100 |
| 2023/12/26 | 3,306 | 3,365 | 3,305 | 3,350 | 130,200 |
| 2023/12/25 | 3,323 | 3,331 | 3,301 | 3,314 | 113,000 |
| 2023/12/22 | 3,239 | 3,259 | 3,223 | 3,253 | 87,400 |
| 2023/12/21 | 3,226 | 3,245 | 3,216 | 3,231 | 109,400 |
| 2023/12/20 | 3,255 | 3,284 | 3,247 | 3,261 | 116,200 |
| 2023/12/19 | 3,242 | 3,268 | 3,234 | 3,264 | 111,200 |
| 2023/12/18 | 3,278 | 3,279 | 3,215 | 3,230 | 117,000 |
| 2023/12/15 | 3,299 | 3,327 | 3,271 | 3,285 | 210,600 |
| 2023/12/14 | 3,255 | 3,296 | 3,255 | 3,289 | 148,900 |
| 2023/12/13 | 3,280 | 3,293 | 3,252 | 3,269 | 131,100 |
| 2023/12/12 | 3,285 | 3,299 | 3,266 | 3,268 | 119,800 |
| 2023/12/11 | 3,228 | 3,275 | 3,228 | 3,267 | 99,700 |
| 2023/12/08 | 3,263 | 3,263 | 3,224 | 3,234 | 158,600 |
| 2023/12/07 | 3,251 | 3,269 | 3,239 | 3,252 | 87,900 |
| 2023/12/06 | 3,220 | 3,293 | 3,214 | 3,286 | 124,300 |
| 2023/12/05 | 3,151 | 3,221 | 3,151 | 3,197 | 147,400 |
| 2023/12/04 | 3,159 | 3,170 | 3,127 | 3,166 | 77,800 |
| 2023/12/01 | 3,166 | 3,190 | 3,157 | 3,177 | 117,800 |
| 2023/11/30 | 3,140 | 3,156 | 3,123 | 3,147 | 154,100 |
| 2023/11/29 | 3,136 | 3,159 | 3,136 | 3,140 | 72,100 |
| 2023/11/28 | 3,166 | 3,167 | 3,131 | 3,159 | 82,300 |
| 2023/11/27 | 3,200 | 3,205 | 3,150 | 3,152 | 61,500 |
| 2023/11/24 | 3,186 | 3,197 | 3,168 | 3,178 | 67,700 |
| 2023/11/22 | 3,131 | 3,190 | 3,127 | 3,165 | 90,800 |
| 2023/11/21 | 3,120 | 3,148 | 3,101 | 3,141 | 117,400 |
| 2023/11/20 | 3,172 | 3,183 | 3,120 | 3,126 | 177,800 |
| 2023/11/17 | 3,140 | 3,187 | 3,139 | 3,187 | 104,500 |
| 2023/11/16 | 3,171 | 3,182 | 3,128 | 3,143 | 176,900 |
| 2023/11/15 | 3,165 | 3,198 | 3,142 | 3,196 | 163,100 |
| 2023/11/14 | 3,137 | 3,147 | 3,113 | 3,115 | 69,000 |
| 2023/11/13 | 3,171 | 3,194 | 3,096 | 3,126 | 73,000 |
| 2023/11/10 | 3,127 | 3,162 | 3,105 | 3,162 | 98,100 |
| 2023/11/09 | 3,149 | 3,153 | 3,095 | 3,132 | 127,800 |
| 2023/11/08 | 3,174 | 3,182 | 3,139 | 3,142 | 215,600 |
| 2023/11/07 | 3,181 | 3,200 | 3,142 | 3,150 | 98,600 |
| 2023/11/06 | 3,210 | 3,218 | 3,159 | 3,179 | 137,100 |
| 2023/11/02 | 3,167 | 3,177 | 3,122 | 3,156 | 119,500 |
| 2023/11/01 | 3,130 | 3,150 | 3,109 | 3,129 | 261,800 |
| 2023/10/31 | 3,101 | 3,119 | 3,024 | 3,071 | 244,900 |
| 2023/10/30 | 3,261 | 3,261 | 3,066 | 3,080 | 306,000 |
| 2023/10/27 | 3,129 | 3,154 | 3,113 | 3,127 | 191,800 |
| 2023/10/26 | 3,038 | 3,130 | 3,038 | 3,109 | 312,200 |
| 2023/10/25 | 3,069 | 3,111 | 3,047 | 3,070 | 128,400 |
| 2023/10/24 | 3,111 | 3,111 | 2,998 | 3,051 | 183,200 |
| 2023/10/23 | 3,129 | 3,154 | 3,097 | 3,097 | 123,200 |
| 2023/10/20 | 3,143 | 3,183 | 3,127 | 3,156 | 131,700 |
| 2023/10/19 | 3,148 | 3,177 | 3,135 | 3,158 | 133,900 |
| 2023/10/18 | 3,183 | 3,207 | 3,164 | 3,196 | 129,100 |
| 2023/10/17 | 3,194 | 3,208 | 3,154 | 3,183 | 149,800 |
| 2023/10/16 | 3,210 | 3,213 | 3,158 | 3,181 | 169,700 |
| 2023/10/13 | 3,250 | 3,254 | 3,217 | 3,228 | 150,300 |
| 2023/10/12 | 3,261 | 3,283 | 3,246 | 3,272 | 156,200 |
| 2023/10/11 | 3,250 | 3,250 | 3,210 | 3,225 | 135,900 |
| 2023/10/10 | 3,245 | 3,260 | 3,229 | 3,252 | 125,200 |
| 2023/10/06 | 3,210 | 3,268 | 3,210 | 3,246 | 180,000 |
| 2023/10/05 | 3,210 | 3,217 | 3,181 | 3,208 | 180,900 |
| 2023/10/04 | 3,220 | 3,228 | 3,172 | 3,180 | 166,000 |
| 2023/10/03 | 3,254 | 3,287 | 3,226 | 3,245 | 213,500 |
| 2023/10/02 | 3,312 | 3,334 | 3,259 | 3,270 | 157,300 |
| 2023/09/29 | 3,320 | 3,325 | 3,264 | 3,282 | 160,200 |
| 2023/09/28 | 3,256 | 3,321 | 3,247 | 3,303 | 163,500 |
| 2023/09/27 | 3,265 | 3,314 | 3,237 | 3,312 | 137,700 |
| 2023/09/26 | 3,323 | 3,331 | 3,306 | 3,306 | 98,500 |
| 2023/09/25 | 3,348 | 3,348 | 3,304 | 3,326 | 99,300 |
| 2023/09/22 | 3,294 | 3,333 | 3,266 | 3,316 | 148,100 |
| 2023/09/21 | 3,351 | 3,365 | 3,312 | 3,331 | 153,700 |
| 2023/09/20 | 3,403 | 3,420 | 3,367 | 3,369 | 209,000 |
| 2023/09/19 | 3,371 | 3,398 | 3,363 | 3,398 | 178,000 |
| 2023/09/15 | 3,360 | 3,385 | 3,353 | 3,371 | 213,100 |
| 2023/09/14 | 3,330 | 3,349 | 3,311 | 3,335 | 97,400 |
| 2023/09/13 | 3,344 | 3,349 | 3,300 | 3,317 | 126,700 |
| 2023/09/12 | 3,294 | 3,359 | 3,293 | 3,355 | 136,500 |
| 2023/09/11 | 3,255 | 3,268 | 3,224 | 3,260 | 104,900 |
| 2023/09/08 | 3,272 | 3,304 | 3,248 | 3,253 | 381,900 |
| 2023/09/07 | 3,270 | 3,290 | 3,255 | 3,260 | 262,500 |
| 2023/09/06 | 3,275 | 3,307 | 3,266 | 3,280 | 197,800 |
| 2023/09/05 | 3,222 | 3,251 | 3,210 | 3,251 | 208,400 |
| 2023/09/04 | 3,193 | 3,223 | 3,173 | 3,222 | 163,600 |
| 2023/09/01 | 3,185 | 3,203 | 3,166 | 3,189 | 145,400 |
| 2023/08/31 | 3,164 | 3,197 | 3,156 | 3,177 | 164,500 |
| 2023/08/30 | 3,157 | 3,180 | 3,132 | 3,169 | 117,800 |
| 2023/08/29 | 3,172 | 3,175 | 3,142 | 3,152 | 72,100 |
| 2023/08/28 | 3,135 | 3,157 | 3,111 | 3,149 | 125,800 |
| 2023/08/25 | 3,125 | 3,156 | 3,110 | 3,135 | 184,900 |
| 2023/08/24 | 3,120 | 3,156 | 3,115 | 3,136 | 117,500 |
| 2023/08/23 | 3,106 | 3,139 | 3,106 | 3,136 | 114,300 |
| 2023/08/22 | 3,104 | 3,118 | 3,085 | 3,106 | 93,100 |
| 2023/08/21 | 3,060 | 3,091 | 3,047 | 3,080 | 90,800 |
| 2023/08/18 | 3,090 | 3,103 | 3,044 | 3,063 | 157,900 |
| 2023/08/17 | 3,068 | 3,085 | 3,029 | 3,078 | 107,700 |
| 2023/08/16 | 3,054 | 3,090 | 3,054 | 3,068 | 105,500 |
| 2023/08/15 | 3,121 | 3,121 | 3,079 | 3,079 | 105,800 |
| 2023/08/14 | 3,122 | 3,135 | 3,090 | 3,094 | 107,500 |
| 2023/08/10 | 3,119 | 3,131 | 3,078 | 3,127 | 222,600 |
| 2023/08/09 | 3,177 | 3,195 | 3,077 | 3,120 | 260,800 |
| 2023/08/08 | 3,184 | 3,206 | 3,161 | 3,188 | 256,800 |
| 2023/08/07 | 3,100 | 3,160 | 3,095 | 3,150 | 173,400 |
| 2023/08/04 | 3,086 | 3,135 | 3,081 | 3,120 | 194,600 |
| 2023/08/03 | 3,125 | 3,135 | 3,089 | 3,100 | 174,700 |
| 2023/08/02 | 3,169 | 3,207 | 3,162 | 3,163 | 140,500 |
| 2023/08/01 | 3,240 | 3,240 | 3,175 | 3,191 | 199,700 |
| 2023/07/31 | 3,236 | 3,263 | 3,196 | 3,228 | 445,400 |
| 2023/07/28 | 3,215 | 3,263 | 3,158 | 3,175 | 819,300 |
| 2023/07/27 | 2,945 | 2,966 | 2,929 | 2,955 | 177,500 |
| 2023/07/26 | 2,957 | 2,966 | 2,937 | 2,966 | 135,800 |
| 2023/07/25 | 2,970 | 2,970 | 2,918 | 2,965 | 211,200 |
| 2023/07/24 | 2,933 | 2,935 | 2,908 | 2,920 | 107,700 |
| 2023/07/21 | 2,900 | 2,924 | 2,888 | 2,907 | 115,500 |
| 2023/07/20 | 2,970 | 2,978 | 2,923 | 2,925 | 103,900 |
| 2023/07/19 | 2,973 | 2,981 | 2,958 | 2,976 | 87,900 |
| 2023/07/18 | 2,933 | 2,951 | 2,924 | 2,944 | 101,400 |
| 2023/07/14 | 2,916 | 2,934 | 2,899 | 2,930 | 115,900 |
| 2023/07/13 | 2,908 | 2,925 | 2,892 | 2,921 | 130,100 |
| 2023/07/12 | 2,942 | 2,944 | 2,905 | 2,908 | 138,700 |
| 2023/07/11 | 2,991 | 2,994 | 2,945 | 2,954 | 122,100 |
| 2023/07/10 | 3,003 | 3,008 | 2,977 | 2,984 | 173,600 |
| 2023/07/07 | 2,990 | 3,022 | 2,972 | 3,003 | 121,400 |
| 2023/07/06 | 3,036 | 3,051 | 3,015 | 3,025 | 91,500 |
| 2023/07/05 | 3,055 | 3,081 | 3,046 | 3,069 | 87,200 |
| 2023/07/04 | 3,068 | 3,079 | 3,055 | 3,070 | 134,000 |
| 2023/07/03 | 3,065 | 3,085 | 3,057 | 3,072 | 152,700 |
| 2023/06/30 | 3,058 | 3,058 | 3,009 | 3,028 | 122,000 |
| 2023/06/29 | 3,030 | 3,057 | 3,020 | 3,031 | 113,900 |
| 2023/06/28 | 2,979 | 3,020 | 2,975 | 3,017 | 124,200 |
| 2023/06/27 | 2,985 | 2,998 | 2,942 | 2,969 | 155,800 |
| 2023/06/26 | 2,950 | 3,004 | 2,940 | 2,981 | 133,000 |
| 2023/06/23 | 3,000 | 3,012 | 2,955 | 2,957 | 147,300 |
| 2023/06/22 | 3,002 | 3,025 | 2,987 | 2,999 | 97,400 |
| 2023/06/21 | 2,958 | 3,016 | 2,949 | 2,995 | 202,000 |
| 2023/06/20 | 2,952 | 2,959 | 2,931 | 2,953 | 137,400 |
| 2023/06/19 | 2,990 | 2,990 | 2,952 | 2,973 | 143,900 |
| 2023/06/16 | 2,961 | 2,991 | 2,949 | 2,975 | 251,000 |
| 2023/06/15 | 2,990 | 3,010 | 2,974 | 2,991 | 113,600 |
| 2023/06/14 | 3,005 | 3,010 | 2,954 | 2,980 | 215,600 |
| 2023/06/13 | 3,000 | 3,019 | 2,987 | 3,005 | 123,100 |
| 2023/06/12 | 2,984 | 3,012 | 2,979 | 3,001 | 88,900 |
| 2023/06/09 | 2,978 | 2,991 | 2,956 | 2,981 | 260,300 |
| 2023/06/08 | 2,962 | 2,971 | 2,916 | 2,928 | 320,900 |
| 2023/06/07 | 3,038 | 3,059 | 3,003 | 3,017 | 197,200 |
| 2023/06/06 | 3,000 | 3,038 | 2,975 | 3,038 | 121,900 |
| 2023/06/05 | 3,021 | 3,042 | 3,007 | 3,014 | 143,000 |
| 2023/06/02 | 2,936 | 2,996 | 2,928 | 2,985 | 128,700 |
| 2023/06/01 | 2,923 | 2,960 | 2,911 | 2,948 | 214,700 |
| 2023/05/31 | 2,917 | 2,924 | 2,884 | 2,900 | 278,900 |
| 2023/05/30 | 2,942 | 2,943 | 2,915 | 2,924 | 145,300 |
| 2023/05/29 | 2,993 | 2,993 | 2,966 | 2,966 | 124,300 |
| 2023/05/26 | 2,969 | 2,984 | 2,964 | 2,966 | 103,200 |
| 2023/05/25 | 2,938 | 2,976 | 2,938 | 2,962 | 115,000 |
| 2023/05/24 | 2,920 | 2,946 | 2,920 | 2,938 | 105,200 |
| 2023/05/23 | 2,992 | 2,995 | 2,931 | 2,945 | 124,400 |
| 2023/05/22 | 2,975 | 2,990 | 2,955 | 2,983 | 138,200 |
| 2023/05/19 | 2,955 | 2,989 | 2,955 | 2,975 | 148,800 |
| 2023/05/18 | 2,948 | 2,953 | 2,929 | 2,941 | 141,200 |
| 2023/05/17 | 2,927 | 2,936 | 2,920 | 2,925 | 127,100 |
| 2023/05/16 | 2,894 | 2,911 | 2,869 | 2,911 | 111,700 |
| 2023/05/15 | 2,874 | 2,896 | 2,872 | 2,881 | 86,400 |
| 2023/05/12 | 2,859 | 2,874 | 2,839 | 2,855 | 174,900 |
| 2023/05/11 | 2,865 | 2,873 | 2,846 | 2,859 | 133,500 |
| 2023/05/10 | 2,889 | 2,894 | 2,857 | 2,873 | 131,200 |
| 2023/05/09 | 2,862 | 2,900 | 2,860 | 2,899 | 186,700 |
| 2023/05/08 | 2,798 | 2,855 | 2,794 | 2,841 | 199,500 |
| 2023/05/02 | 2,822 | 2,828 | 2,789 | 2,797 | 145,700 |
| 2023/05/01 | 2,760 | 2,814 | 2,760 | 2,810 | 168,600 |
| 2023/04/28 | 2,723 | 2,770 | 2,701 | 2,759 | 355,000 |
| 2023/04/27 | 2,741 | 2,763 | 2,645 | 2,694 | 714,700 |
| 2023/04/26 | 2,734 | 2,748 | 2,709 | 2,722 | 329,800 |
| 2023/04/25 | 2,716 | 2,739 | 2,710 | 2,735 | 199,000 |
| 2023/04/24 | 2,705 | 2,714 | 2,685 | 2,707 | 208,200 |
| 2023/04/21 | 2,675 | 2,695 | 2,663 | 2,676 | 222,700 |
| 2023/04/20 | 2,624 | 2,670 | 2,619 | 2,659 | 205,400 |
| 2023/04/19 | 2,596 | 2,622 | 2,594 | 2,620 | 140,200 |
| 2023/04/18 | 2,590 | 2,622 | 2,590 | 2,619 | 152,600 |
| 2023/04/17 | 2,584 | 2,610 | 2,566 | 2,603 | 182,800 |
| 2023/04/14 | 2,564 | 2,577 | 2,552 | 2,574 | 199,200 |
| 2023/04/13 | 2,556 | 2,558 | 2,535 | 2,547 | 164,700 |
| 2023/04/12 | 2,519 | 2,553 | 2,519 | 2,542 | 134,600 |
| 2023/04/11 | 2,530 | 2,538 | 2,514 | 2,515 | 125,100 |
| 2023/04/10 | 2,500 | 2,511 | 2,495 | 2,500 | 107,600 |
| 2023/04/07 | 2,456 | 2,490 | 2,456 | 2,486 | 96,700 |
| 2023/04/06 | 2,455 | 2,515 | 2,442 | 2,468 | 226,500 |
| 2023/04/05 | 2,502 | 2,506 | 2,480 | 2,486 | 152,600 |
| 2023/04/04 | 2,509 | 2,534 | 2,498 | 2,528 | 185,200 |
| 2023/04/03 | 2,528 | 2,528 | 2,501 | 2,505 | 173,100 |
| 2023/03/31 | 2,497 | 2,514 | 2,481 | 2,495 | 136,200 |
| 2023/03/30 | 2,486 | 2,493 | 2,461 | 2,484 | 110,800 |
| 2023/03/29 | 2,525 | 2,526 | 2,496 | 2,526 | 280,300 |
| 2023/03/28 | 2,503 | 2,506 | 2,480 | 2,492 | 152,100 |
| 2023/03/27 | 2,545 | 2,549 | 2,509 | 2,509 | 168,900 |
| 2023/03/24 | 2,477 | 2,530 | 2,470 | 2,514 | 274,400 |
| 2023/03/23 | 2,452 | 2,491 | 2,426 | 2,491 | 214,600 |
| 2023/03/22 | 2,449 | 2,457 | 2,420 | 2,456 | 203,700 |
| 2023/03/20 | 2,380 | 2,414 | 2,357 | 2,401 | 443,400 |
| 2023/03/17 | 2,433 | 2,446 | 2,368 | 2,387 | 1,149,200 |
| 2023/03/16 | 2,423 | 2,435 | 2,398 | 2,408 | 513,300 |
| 2023/03/15 | 2,534 | 2,534 | 2,488 | 2,503 | 199,100 |
| 2023/03/14 | 2,532 | 2,542 | 2,473 | 2,504 | 148,200 |
| 2023/03/13 | 2,612 | 2,612 | 2,562 | 2,582 | 88,500 |
| 2023/03/10 | 2,619 | 2,656 | 2,619 | 2,639 | 204,800 |
| 2023/03/09 | 2,631 | 2,655 | 2,627 | 2,645 | 130,300 |
| 2023/03/08 | 2,570 | 2,607 | 2,570 | 2,603 | 87,100 |
| 2023/03/07 | 2,571 | 2,587 | 2,567 | 2,570 | 72,600 |
| 2023/03/06 | 2,574 | 2,575 | 2,553 | 2,561 | 64,300 |
| 2023/03/03 | 2,565 | 2,583 | 2,548 | 2,572 | 121,800 |
| 2023/03/02 | 2,554 | 2,564 | 2,540 | 2,557 | 99,200 |
| 2023/03/01 | 2,506 | 2,540 | 2,504 | 2,540 | 137,700 |
| 2023/02/28 | 2,509 | 2,521 | 2,490 | 2,517 | 137,400 |
| 2023/02/27 | 2,500 | 2,513 | 2,490 | 2,510 | 69,300 |
| 2023/02/24 | 2,494 | 2,533 | 2,489 | 2,520 | 127,000 |
| 2023/02/22 | 2,470 | 2,487 | 2,468 | 2,479 | 85,900 |
| 2023/02/21 | 2,482 | 2,489 | 2,473 | 2,480 | 93,400 |
| 2023/02/20 | 2,486 | 2,493 | 2,466 | 2,492 | 60,600 |
| 2023/02/17 | 2,484 | 2,489 | 2,467 | 2,476 | 73,600 |
| 2023/02/16 | 2,503 | 2,505 | 2,476 | 2,491 | 93,700 |
| 2023/02/15 | 2,516 | 2,519 | 2,484 | 2,495 | 114,300 |
| 2023/02/14 | 2,527 | 2,527 | 2,500 | 2,516 | 77,500 |
| 2023/02/13 | 2,500 | 2,509 | 2,473 | 2,484 | 111,800 |
| 2023/02/10 | 2,490 | 2,523 | 2,490 | 2,508 | 135,600 |
| 2023/02/09 | 2,465 | 2,527 | 2,465 | 2,519 | 212,400 |
| 2023/02/08 | 2,464 | 2,478 | 2,448 | 2,467 | 179,100 |
| 2023/02/07 | 2,439 | 2,454 | 2,431 | 2,438 | 108,400 |
| 2023/02/06 | 2,410 | 2,436 | 2,399 | 2,431 | 186,900 |
| 2023/02/03 | 2,416 | 2,416 | 2,367 | 2,381 | 182,600 |
| 2023/02/02 | 2,417 | 2,475 | 2,395 | 2,437 | 391,400 |
| 2023/02/01 | 2,362 | 2,365 | 2,330 | 2,333 | 188,100 |
| 2023/01/31 | 2,358 | 2,382 | 2,350 | 2,368 | 246,700 |
| 2023/01/30 | 2,386 | 2,396 | 2,351 | 2,359 | 213,200 |
| 2023/01/27 | 2,402 | 2,402 | 2,370 | 2,373 | 150,300 |
| 2023/01/26 | 2,409 | 2,409 | 2,384 | 2,390 | 149,800 |
| 2023/01/25 | 2,396 | 2,418 | 2,390 | 2,409 | 139,300 |
| 2023/01/24 | 2,390 | 2,400 | 2,372 | 2,391 | 134,900 |
| 2023/01/23 | 2,351 | 2,369 | 2,349 | 2,365 | 109,200 |
| 2023/01/20 | 2,344 | 2,348 | 2,321 | 2,329 | 83,700 |
| 2023/01/19 | 2,339 | 2,357 | 2,327 | 2,344 | 98,300 |
| 2023/01/18 | 2,339 | 2,390 | 2,339 | 2,358 | 77,900 |
| 2023/01/17 | 2,293 | 2,331 | 2,282 | 2,327 | 128,000 |
| 2023/01/16 | 2,320 | 2,320 | 2,285 | 2,288 | 123,100 |
| 2023/01/13 | 2,349 | 2,371 | 2,325 | 2,332 | 105,000 |
| 2023/01/12 | 2,378 | 2,386 | 2,340 | 2,358 | 168,500 |
| 2023/01/11 | 2,355 | 2,377 | 2,351 | 2,377 | 86,400 |
| 2023/01/10 | 2,364 | 2,377 | 2,342 | 2,355 | 107,600 |
| 2023/01/06 | 2,353 | 2,363 | 2,335 | 2,362 | 96,100 |
| 2023/01/05 | 2,367 | 2,367 | 2,336 | 2,364 | 113,000 |
| 2023/01/04 | 2,428 | 2,428 | 2,378 | 2,380 | 147,500 |