6436 アマノ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,3001,3501,3001,35031,0001,227.27
1985-12-271,3501,3501,3001,31045,0001,190.91
1985-12-261,3201,3801,3101,350162,0001,227.27
1985-12-251,3001,3401,3001,34051,0001,218.18
1985-12-241,3101,3401,3001,300119,0001,181.82
1985-12-231,3101,3301,3001,31032,0001,190.91
1985-12-211,3401,3401,3101,31028,0001,190.91
1985-12-201,3301,3501,3001,35073,0001,227.27
1985-12-191,3501,3601,3501,36079,0001,236.36
1985-12-181,3601,3601,3301,34096,0001,218.18
1985-12-171,3501,3601,3501,36054,0001,236.36
1985-12-161,3701,3801,3501,35081,0001,227.27
1985-12-131,3701,4001,3601,370122,0001,245.45
1985-12-121,4001,4001,3801,38087,0001,254.55
1985-12-111,3801,3901,3801,38034,0001,254.55
1985-12-101,4101,4101,3701,370138,0001,245.45
1985-12-091,4101,4201,4101,41030,0001,281.82
1985-12-071,4201,4201,4001,42061,0001,290.91
1985-12-061,4101,4201,4001,410123,0001,281.82
1985-12-051,4001,4401,3701,440120,0001,309.09
1985-12-041,4001,4001,3901,40043,0001,272.73
1985-12-031,3801,4001,3701,40077,0001,272.73
1985-12-021,3901,3901,3801,38018,0001,254.55
1985-11-301,3501,3901,3501,370111,0001,245.45
1985-11-291,3901,4101,3801,38056,0001,254.55
1985-11-281,4501,4501,4101,410201,0001,281.82
1985-11-271,4501,4701,4201,4401,095,0001,309.09
1985-11-261,4401,4701,4301,440961,0001,309.09
1985-11-251,4101,4401,4101,420592,0001,290.91
1985-11-221,3701,4301,3401,4001,487,0001,272.73
1985-11-211,3101,3601,3001,310597,0001,190.91
1985-11-201,2301,3001,2301,300253,0001,181.82
1985-11-191,2301,2501,2201,23062,0001,118.18
1985-11-181,2401,2701,2301,26040,0001,145.45
1985-11-161,2201,2201,2201,2205,0001,109.09
1985-11-151,2301,2301,2201,22043,0001,109.09
1985-11-141,2201,2301,2201,23025,0001,118.18
1985-11-131,2401,2501,2401,24042,0001,127.27
1985-11-121,2401,2501,2401,24032,0001,127.27
1985-11-111,2601,2701,2401,25010,0001,136.36
1985-11-081,2401,2501,2201,25070,0001,136.36
1985-11-071,2701,2701,2501,25055,0001,136.36
1985-11-061,2801,2801,2501,27061,0001,154.55
1985-11-051,2501,2501,2401,24024,0001,127.27
1985-11-021,2701,2901,2601,26027,0001,145.45
1985-11-011,3101,3101,2601,300215,0001,181.82
1985-10-311,2901,3001,2801,30053,0001,181.82
1985-10-301,3001,3001,2801,28023,0001,163.64
1985-10-291,3201,3201,2801,28095,0001,163.64
1985-10-281,3001,3301,2901,320103,0001,200
1985-10-261,2901,2901,2701,29046,0001,172.73
1985-10-251,3101,3301,2801,280187,0001,163.64
1985-10-241,2601,3001,2501,300101,0001,181.82
1985-10-231,2601,3001,2501,25099,0001,136.36
1985-10-221,2501,2501,2401,25037,0001,136.36
1985-10-211,2901,2901,2501,25018,0001,136.36
1985-10-191,2801,3001,2801,28064,0001,163.64
1985-10-181,3101,3101,2701,300173,0001,181.82
1985-10-171,2901,3201,2801,310207,0001,190.91
1985-10-161,2801,2801,2701,28063,0001,163.64
1985-10-151,2501,2801,2301,28072,0001,163.64
1985-10-141,2501,2501,2401,25024,0001,136.36
1985-10-111,1901,2801,1901,260309,0001,145.45
1985-10-091,2001,2101,1901,21081,0001,100
1985-10-081,2001,2101,2001,21049,0001,100
1985-10-071,2001,2201,2001,21095,0001,100
1985-10-051,1801,2001,1801,20030,0001,090.91
1985-10-041,1601,2401,1601,200116,0001,090.91
1985-10-031,1701,1901,1701,19043,0001,081.82
1985-10-021,2001,2001,1901,19094,0001,081.82
1985-10-011,1901,2501,1701,250192,0001,136.36
1985-09-301,2501,2901,2001,250237,0001,136.36
1985-09-281,1201,1901,1201,190188,0001,081.82
1985-09-271,1201,1301,1001,110144,0001,009.09
1985-09-261,1901,1901,1001,100155,0001,000
1985-09-251,2101,2601,2001,230246,0001,064.94
1985-09-241,2801,2801,2601,27083,0001,099.57
1985-09-211,2801,2801,2601,26029,0001,090.91
1985-09-201,2801,2901,2801,280237,0001,108.23
1985-09-191,3001,3001,2901,29035,0001,116.88
1985-09-181,3001,3201,2901,30088,0001,125.54
1985-09-171,3001,3101,2901,31023,0001,134.20
1985-09-131,3301,3301,2801,28065,0001,108.23
1985-09-121,3201,3301,2901,32049,0001,142.86
1985-09-111,3101,3401,3001,34089,0001,160.17
1985-09-101,2901,3001,2801,30019,0001,125.54
1985-09-091,2701,2701,2501,26030,0001,090.91
1985-09-071,2701,2701,2501,25024,0001,082.25
1985-09-061,3101,3101,2701,27037,0001,099.57
1985-09-051,2701,3001,2701,30035,0001,125.54
1985-09-041,2701,2801,2601,28039,0001,108.23
1985-09-031,2401,2401,2401,2408,0001,073.59
1985-09-021,2501,2601,2501,25022,0001,082.25
1985-08-301,2501,2501,2401,24085,0001,073.59
1985-08-291,2501,2501,2301,25018,0001,082.25
1985-08-281,2801,2801,2501,250112,0001,082.25
1985-08-271,2501,2901,2501,29068,0001,116.88
1985-08-261,3001,3001,2301,23044,0001,064.94
1985-08-231,3401,3401,3001,30043,0001,125.54
1985-08-221,3501,3701,3501,35066,0001,168.83
1985-08-211,3601,3601,3301,35031,0001,168.83
1985-08-201,3501,3801,3501,35045,0001,168.83
1985-08-191,4001,4001,3501,36097,0001,177.49
1985-08-171,3701,4001,3401,400280,0001,212.12
1985-08-161,3301,3701,3301,370139,0001,186.15
1985-08-151,2801,3401,2801,300196,0001,125.54
1985-08-141,2901,3001,2701,28035,0001,108.23
1985-08-131,2801,3001,2701,28045,0001,108.23
1985-08-121,3001,3001,2701,28048,0001,108.23
1985-08-091,3001,3201,2901,31085,0001,134.20
1985-08-081,3601,3601,2901,320596,0001,142.86
1985-08-071,2401,3701,2301,340711,0001,160.17
1985-08-061,1501,2201,1401,220178,0001,056.28
1985-08-051,1201,1501,1001,150172,000995.67
1985-08-031,1401,1501,1201,120135,000969.70
1985-08-021,1601,1601,1401,140215,000987.01
1985-08-011,1101,1601,1101,150114,000995.67
1985-07-311,0801,1201,0801,12090,000969.70
1985-07-301,1001,1001,0801,08051,000935.07
1985-07-291,1201,1201,1001,100304,000952.38
1985-07-271,0901,1901,0701,180208,0001,021.65
1985-07-261,0801,1001,0701,100167,000952.38
1985-07-251,1001,1101,0501,100287,000952.38
1985-07-241,1401,1701,1301,140421,000987.01
1985-07-231,2601,2601,2201,22091,0001,056.28
1985-07-221,2901,2901,2801,28020,0001,108.23
1985-07-201,3001,3001,2801,30049,0001,125.54
1985-07-191,3301,3401,2901,300272,0001,125.54
1985-07-181,3901,4001,3401,35033,0001,168.83
1985-07-171,3301,3801,3201,38028,0001,194.81
1985-07-161,3301,3301,3001,31039,0001,134.20
1985-07-151,3501,3501,3201,35057,0001,168.83
1985-07-121,3101,3401,3101,31070,0001,134.20
1985-07-111,3401,3501,3101,31082,0001,134.20
1985-07-101,3801,3801,3101,320203,0001,142.86
1985-07-091,4301,4301,3801,39073,0001,203.46
1985-07-081,4401,4401,4001,44051,0001,246.75
1985-07-061,4201,4201,3801,42045,0001,229.44
1985-07-051,4101,4101,3801,38041,0001,194.81
1985-07-041,4201,4201,4001,400102,0001,212.12
1985-07-031,4201,4201,4101,41056,0001,220.78
1985-07-021,4401,4401,4001,400127,0001,212.12
1985-07-011,4301,4301,4101,42051,0001,229.44
1985-06-291,4401,4501,4201,45066,0001,255.41
1985-06-281,3801,4201,3801,40033,0001,212.12
1985-06-271,3801,3901,3801,39084,0001,203.46
1985-06-261,3601,3801,3601,37098,0001,186.15
1985-06-251,3901,3901,3501,36084,0001,177.49
1985-06-241,4001,4001,3801,40070,0001,212.12
1985-06-221,3901,3901,3701,38011,0001,194.81
1985-06-211,4001,4001,3601,37054,0001,186.15
1985-06-201,4001,4001,3501,39084,0001,203.46
1985-06-191,4101,4201,3701,42074,0001,229.44
1985-06-181,4201,4301,4001,43033,0001,238.10
1985-06-171,4301,4501,4101,44041,0001,246.75
1985-06-151,4501,4501,4501,45020,0001,255.41
1985-06-141,4101,4401,3901,39036,0001,203.46
1985-06-131,4401,4501,4301,44052,0001,246.75
1985-06-121,4701,4701,4401,450112,0001,255.41
1985-06-111,4501,4701,4401,470146,0001,272.73
1985-06-101,4301,4501,4201,45092,0001,255.41
1985-06-071,3601,4201,3501,42072,0001,229.44
1985-06-061,3501,3701,3501,36034,0001,177.49
1985-06-051,3301,3501,3301,34064,0001,160.17
1985-06-041,3601,3601,3501,35034,0001,168.83
1985-06-011,3901,3901,3801,38044,0001,194.81
1985-05-311,4101,4101,3901,39071,0001,203.46
1985-05-301,4101,4501,4001,40062,0001,212.12
1985-05-291,4101,4201,4101,41060,0001,220.78
1985-05-281,4201,4401,4101,410108,0001,220.78
1985-05-271,4301,4401,4201,44056,0001,246.75
1985-05-251,4101,4101,4101,41017,0001,220.78
1985-05-241,4101,4201,4001,41054,0001,220.78
1985-05-231,4501,4601,4101,41046,0001,220.78
1985-05-221,4701,4701,4401,44064,0001,246.75
1985-05-211,4801,4801,4701,47077,0001,272.73
1985-05-201,4301,4801,4301,460139,0001,264.07
1985-05-181,4201,4201,4201,42023,0001,229.44
1985-05-171,4301,4501,4201,45041,0001,255.41
1985-05-161,4001,4501,4001,44052,0001,246.75
1985-05-151,4301,4301,4001,400103,0001,212.12
1985-05-141,4501,4501,4101,41092,0001,220.78
1985-05-131,4301,4501,4301,45015,0001,255.41
1985-05-101,4101,4301,4001,420136,0001,229.44
1985-05-091,4201,4301,4001,430217,0001,238.10
1985-05-081,4501,4501,4101,420225,0001,229.44
1985-05-071,4601,4601,4501,450128,0001,255.41
1985-05-041,4601,4701,4601,46040,0001,264.07
1985-05-021,4401,4601,4401,460162,0001,264.07
1985-05-011,4701,4701,4301,46084,0001,264.07
1985-04-301,4701,4701,4501,47077,0001,272.73
1985-04-271,4801,4801,4501,48059,0001,281.39
1985-04-261,4801,4801,4501,480154,0001,281.39
1985-04-251,4201,5001,4201,480143,0001,281.39
1985-04-241,4201,4201,3801,40095,0001,212.12
1985-04-231,4001,4201,3801,400154,0001,212.12
1985-04-221,4501,4501,4201,43069,0001,238.10
1985-04-201,4201,4501,4201,45045,0001,255.41
1985-04-191,3101,4101,3101,400108,0001,212.12
1985-04-181,3601,3601,3101,330114,0001,151.52
1985-04-171,3501,3801,3501,360127,0001,177.49
1985-04-161,4001,4001,3001,320278,0001,142.86
1985-04-151,3601,4201,3601,42070,0001,229.44
1985-04-121,3801,3801,3501,360263,0001,177.49
1985-04-111,4001,4101,3901,400222,0001,212.12
1985-04-101,4301,4301,4001,40067,0001,212.12
1985-04-091,4401,4601,4201,42091,0001,229.44
1985-04-081,4501,4501,4401,44048,0001,246.75
1985-04-061,4301,4501,4301,43085,0001,238.10
1985-04-051,4101,4201,3901,420146,0001,229.44
1985-04-041,4601,4601,4201,420106,0001,229.44
1985-04-031,4101,4701,4101,440173,0001,246.75
1985-04-021,4101,4201,4001,420168,0001,229.44
1985-04-011,4301,4301,4001,400206,0001,212.12
1985-03-301,4201,4501,4201,44038,0001,246.75
1985-03-291,4301,4501,4201,430156,0001,238.10
1985-03-281,4501,4501,4201,420217,0001,229.44
1985-03-271,4901,5001,4501,470243,0001,272.73
1985-03-261,5101,5101,4901,490128,0001,290.04
1985-03-251,5001,5201,4801,490120,0001,290.04
1985-03-231,4801,4901,4701,48061,0001,281.39
1985-03-221,4801,5601,4701,540193,0001,333.33
1985-03-201,5001,5001,4801,480336,0001,281.39
1985-03-191,5101,5101,5001,510130,0001,307.36
1985-03-181,5501,5501,5101,530120,0001,324.68
1985-03-161,5401,5401,5201,52049,0001,316.02
1985-03-151,5801,5801,5201,540101,0001,333.33
1985-03-141,5401,5701,5401,57034,0001,359.31
1985-03-131,5201,5501,5201,55074,0001,341.99
1985-03-121,5301,5501,5201,540136,0001,333.33
1985-03-111,5201,5301,5101,51070,0001,307.36
1985-03-081,5101,5201,5101,52095,0001,316.02
1985-03-071,5301,5401,5201,540151,0001,333.33
1985-03-061,5301,5501,5201,550144,0001,341.99
1985-03-051,5601,5601,5301,53062,0001,324.68
1985-03-041,5701,5701,5501,55036,0001,341.99
1985-03-021,5301,5601,5301,560206,0001,350.65
1985-03-011,5301,5401,5301,54084,0001,333.33
1985-02-281,5301,5601,5301,540200,0001,333.33
1985-02-271,5601,5701,5501,55053,0001,341.99
1985-02-261,5801,5901,5601,560120,0001,350.65
1985-02-251,5801,5801,5601,58081,0001,367.97
1985-02-231,5701,5801,5601,57055,0001,359.31
1985-02-221,5901,5901,5701,57064,0001,359.31
1985-02-211,5801,6001,5601,57047,0001,359.31
1985-02-201,5701,5901,5601,56069,0001,350.65
1985-02-191,6201,6201,6001,60098,0001,385.28
1985-02-181,5901,6201,5901,620176,0001,402.60
1985-02-161,6001,6001,5501,590119,0001,376.62
1985-02-151,5301,6301,5301,6001,667,0001,385.28
1985-02-141,4501,5301,4501,530148,0001,324.68
1985-02-131,4301,4401,4201,44035,0001,246.75
1985-02-121,4401,4501,4101,430129,0001,238.10
1985-02-081,4701,4901,4501,46057,0001,264.07
1985-02-071,4501,4601,4501,46074,0001,264.07
1985-02-061,4401,4501,4201,44073,0001,246.75
1985-02-051,4401,4501,4201,450151,0001,255.41
1985-02-041,4601,4801,4401,44087,0001,246.75
1985-02-021,4501,4801,4401,450108,0001,255.41
1985-02-011,4701,4701,4501,450240,0001,255.41
1985-01-311,4801,4901,4601,490115,0001,290.04
1985-01-301,4701,5201,4601,470133,0001,272.73
1985-01-291,5101,5401,4601,460140,0001,264.07
1985-01-281,4501,4901,4401,490111,0001,290.04
1985-01-261,4901,5001,4701,47025,0001,272.73
1985-01-251,5201,5201,4701,47059,0001,272.73
1985-01-241,5301,5401,5001,52046,0001,316.02
1985-01-231,5701,5701,5301,53035,0001,324.68
1985-01-221,5601,5801,5601,57076,0001,359.31
1985-01-211,5701,5701,5501,55034,0001,341.99
1985-01-191,5401,5701,5401,54021,0001,333.33
1985-01-181,5501,5601,5101,510106,0001,307.36
1985-01-171,5701,6001,5401,600110,0001,385.28
1985-01-161,5801,5901,5501,570118,0001,359.31
1985-01-141,6401,6401,5901,62053,0001,402.60
1985-01-111,5501,6301,5501,630253,0001,411.26
1985-01-101,5001,5301,4801,520330,0001,316.02
1985-01-091,4401,5001,4401,50083,0001,298.70
1985-01-081,4301,4501,4201,45057,0001,255.41
1985-01-071,4701,4701,4301,43081,0001,238.10
1985-01-051,4801,4801,4301,47042,0001,272.73
1985-01-041,5101,5101,4801,48030,0001,281.39

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