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
2022-10-032,4172,4812,4072,480191,0002,480
2022-09-302,4512,4592,4232,430158,4002,430
2022-09-292,4512,4682,4262,456141,5002,456
2022-09-282,4282,4692,4282,460149,8002,460
2022-09-272,4552,4732,4482,454129,1002,454
2022-09-262,4792,4892,4212,447155,4002,447
2022-09-222,4942,5102,4782,500111,1002,500
2022-09-212,4702,5052,4632,496114,0002,496
2022-09-202,5232,5342,4902,49079,8002,490
2022-09-162,5142,5332,5012,511149,9002,511
2022-09-152,5112,5292,4902,51693,3002,516
2022-09-142,5252,5352,4992,527110,6002,527
2022-09-132,5702,5752,5562,56356,4002,563
2022-09-122,5932,5972,5672,56952,9002,569
2022-09-092,5762,5902,5662,575130,6002,575
2022-09-082,5652,5752,5512,575128,1002,575
2022-09-072,5262,5272,5032,52587,9002,525
2022-09-062,5512,5512,5122,530120,5002,530
2022-09-052,5102,5482,5092,53880,6002,538
2022-09-022,5282,5392,5072,530109,0002,530
2022-09-012,5582,5652,5232,52898,7002,528
2022-08-312,5682,6112,5672,589130,8002,589
2022-08-302,5562,6022,5552,602106,7002,602
2022-08-292,5492,5582,5362,538114,8002,538
2022-08-262,6342,6382,6042,619113,9002,619
2022-08-252,6092,6322,6012,62370,3002,623
2022-08-242,6132,6182,5892,59496,7002,594
2022-08-232,6202,6282,5972,604112,6002,604
2022-08-222,6442,6542,6372,65276,9002,652
2022-08-192,6902,7072,6702,675150,2002,675
2022-08-182,6442,6642,6342,661109,9002,661
2022-08-172,6402,6612,6352,650134,9002,650
2022-08-162,6122,6202,5872,617113,1002,617
2022-08-152,6092,6212,5772,594129,5002,594
2022-08-122,5892,6242,5792,597135,9002,597
2022-08-102,5342,5592,5332,557123,6002,557
2022-08-092,5902,5992,5382,547114,7002,547
2022-08-082,6032,6042,5712,57797,9002,577
2022-08-052,6002,6152,5832,608168,1002,608
2022-08-042,6392,6392,6092,616140,8002,616
2022-08-032,6002,6262,5922,623198,2002,623
2022-08-022,5662,6052,5612,601255,3002,601
2022-08-012,5502,5972,5502,584168,8002,584
2022-07-292,5512,5722,5382,550201,1002,550
2022-07-282,6172,6182,5202,551299,7002,551
2022-07-272,5602,5762,5442,567195,9002,567
2022-07-262,5452,5712,5262,552185,9002,552
2022-07-252,6082,6082,5472,548251,8002,548
2022-07-222,5592,5932,5522,581232,9002,581
2022-07-212,5002,5552,4972,547290,5002,547
2022-07-202,4832,5142,4832,501266,0002,501
2022-07-192,4552,4622,4102,433219,5002,433
2022-07-152,4502,4662,4342,448253,1002,448
2022-07-142,4042,4312,4002,424213,4002,424
2022-07-132,4142,4282,3972,405157,3002,405
2022-07-122,4472,4492,3972,407193,0002,407
2022-07-112,4862,4962,4682,478255,8002,478
2022-07-082,4282,4672,4002,442402,3002,442
2022-07-072,3942,4222,3712,406356,2002,406
2022-07-062,3592,3682,3332,361354,0002,361
2022-07-052,3982,4042,3602,386229,3002,386
2022-07-042,3622,3892,3442,378339,8002,378
2022-07-012,3532,3942,3352,348271,9002,348
2022-06-302,3632,3712,3352,345199,7002,345
2022-06-292,3522,3872,3322,366397,3002,366
2022-06-282,3252,3892,3252,385335,1002,385
2022-06-272,3952,3952,3232,347241,1002,347
2022-06-242,3182,3502,3182,345151,5002,345
2022-06-232,3082,3302,2942,315216,8002,315
2022-06-222,3812,3812,3172,322281,7002,322
2022-06-212,3352,3692,3322,350203,6002,350
2022-06-202,3542,3712,2962,306300,9002,306
2022-06-172,3712,3892,3332,359618,6002,359
2022-06-162,4482,4592,4112,420192,5002,420
2022-06-152,4602,4782,4242,430203,5002,430
2022-06-142,4432,4732,4432,459203,8002,459
2022-06-132,4402,4952,4382,481130,8002,481
2022-06-102,5082,5132,4802,485185,5002,485
2022-06-092,5672,5702,5132,518182,9002,518
2022-06-082,5692,5882,5642,568144,2002,568
2022-06-072,5542,5752,5252,537201,1002,537
2022-06-062,5082,5542,5072,55188,2002,551
2022-06-032,5522,5702,5212,544109,7002,544
2022-06-022,5402,5402,4952,525130,2002,525
2022-06-012,5022,5602,5012,556155,4002,556
2022-05-312,4852,5092,4752,501186,0002,501
2022-05-302,4802,4882,4402,476309,3002,476
2022-05-272,4382,4462,4072,430129,5002,430
2022-05-262,4052,4202,3932,408141,7002,408
2022-05-252,3932,4252,3832,411161,4002,411
2022-05-242,4112,4172,3922,393144,2002,393
2022-05-232,4302,4312,3982,411140,8002,411
2022-05-202,4022,4142,3772,408215,1002,408
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