6436 アマノ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,3812,4262,3812,419178,8002,419
2022-05-182,4302,4452,3702,414256,3002,414
2022-05-172,4182,4422,3982,427191,4002,427
2022-05-162,5002,5012,4382,441146,1002,441
2022-05-132,4182,4812,4172,476206,6002,476
2022-05-122,4422,4472,4072,412245,8002,412
2022-05-112,4812,5102,4502,457222,1002,457
2022-05-102,4692,5122,4532,502234,7002,502
2022-05-092,4982,5142,4782,498197,6002,498
2022-05-062,4902,4912,4512,487268,8002,487
2022-05-022,4972,5432,4722,516439,3002,516
2022-04-282,4712,5112,4542,509527,9002,509
2022-04-272,3832,4962,3322,4811,509,6002,481
2022-04-262,1812,1982,1462,183406,9002,183
2022-04-252,0792,0952,0632,081153,1002,081
2022-04-222,0762,0932,0672,090103,3002,090
2022-04-212,0742,1062,0702,099105,8002,099
2022-04-202,0672,0832,0502,068108,5002,068
2022-04-192,0262,0472,0262,03785,9002,037
2022-04-182,0012,0131,9752,002203,9002,002
2022-04-152,0192,0382,0082,02588,6002,025
2022-04-142,0372,0522,0312,045101,0002,045
2022-04-132,0292,0382,0102,028187,1002,028
2022-04-122,0832,0832,0162,021133,7002,021
2022-04-112,0952,1022,0662,07689,9002,076
2022-04-082,1402,1472,0952,113150,6002,113
2022-04-072,1382,1382,1032,122139,8002,122
2022-04-062,1662,1832,1422,165192,4002,165
2022-04-052,2392,2392,1992,19992,6002,199
2022-04-042,1712,2022,1712,201150,1002,201
2022-04-012,1732,1942,1512,190154,0002,190
2022-03-312,2282,2382,1952,197234,8002,197
2022-03-302,2402,2432,2002,235168,1002,235
2022-03-292,2812,2922,2582,278152,1002,278
2022-03-282,2572,2812,2442,265140,2002,265
2022-03-252,2822,2862,2432,253155,0002,253
2022-03-242,2172,2422,1992,242149,6002,242
2022-03-232,2042,2302,1882,225622,4002,225
2022-03-222,1902,1932,1652,172172,8002,172
2022-03-182,1802,1842,1562,167244,5002,167
2022-03-172,1482,1922,1222,177283,3002,177
2022-03-162,1342,1412,1022,123140,0002,123
2022-03-152,0802,1182,0622,114224,7002,114
2022-03-142,0942,1312,0702,080263,0002,080
2022-03-112,0382,0752,0382,056237,0002,056
2022-03-102,0912,1242,0812,101166,0002,101
2022-03-092,0302,0391,9922,006208,2002,006
2022-03-081,9982,0371,9872,005219,9002,005
2022-03-072,0792,0932,0172,034245,1002,034
2022-03-042,1802,1822,1142,140186,4002,140
2022-03-032,1902,1902,1542,180213,6002,180
2022-03-022,1942,1972,1662,177151,9002,177
2022-03-012,2602,2712,2372,244117,1002,244
2022-02-282,2392,2562,2182,248129,7002,248
2022-02-252,2552,2672,2042,236189,6002,236
2022-02-242,2112,2602,2092,252182,5002,252
2022-02-222,2552,2552,1782,209182,5002,209
2022-02-212,2382,2582,2102,25599,2002,255
2022-02-182,2502,2702,2402,261100,4002,261
2022-02-172,2702,2952,2502,281159,1002,281
2022-02-162,2752,2782,2492,262158,7002,262
2022-02-152,2652,2682,2362,256169,5002,256
2022-02-142,2392,2602,2252,252115,8002,252
2022-02-102,2602,2822,2432,271142,7002,271
2022-02-092,2162,2562,2042,250127,3002,250
2022-02-082,2052,2282,1942,194125,4002,194
2022-02-072,1522,1942,1312,187190,8002,187
2022-02-042,1862,1902,1552,181210,1002,181
2022-02-032,2072,2272,1932,212270,1002,212
2022-02-022,1922,2702,1912,249380,9002,249
2022-02-012,3142,3542,2952,305112,1002,305
2022-01-312,2852,3062,2602,291135,7002,291
2022-01-282,2762,3102,2672,301114,8002,301
2022-01-272,3502,3742,2512,261185,4002,261
2022-01-262,3552,3692,3312,350124,3002,350
2022-01-252,4092,4092,3312,357135,4002,357
2022-01-242,3692,4282,3622,42099,8002,420
2022-01-212,3812,4132,3592,405104,5002,405
2022-01-202,4172,4462,4082,426112,7002,426
2022-01-192,4602,4862,4152,427101,8002,427
2022-01-182,5252,5402,5002,51273,0002,512
2022-01-172,5202,5342,5042,50773,3002,507
2022-01-142,5212,5322,4822,531122,4002,531
2022-01-132,5722,5782,5502,55677,8002,556
2022-01-122,5502,5902,5442,57883,8002,578
2022-01-112,5682,5702,5322,55488,1002,554
2022-01-072,6072,6192,5662,58879,6002,588
2022-01-062,6402,6542,5862,58681,2002,586
2022-01-052,7002,7002,6562,67660,5002,676
2022-01-042,6972,6972,6332,678132,7002,678

分割・併合履歴 : [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株