6436 アマノ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,140	2,150	2,130	2,150	189,000	2,150
1989-12-28	2,150	2,170	2,130	2,140	434,000	2,140
1989-12-27	2,150	2,150	2,130	2,130	315,000	2,130
1989-12-26	2,070	2,130	2,070	2,130	210,000	2,130
1989-12-25	2,040	2,080	2,040	2,080	79,000	2,080
1989-12-22	2,100	2,100	2,040	2,040	74,000	2,040
1989-12-21	2,100	2,100	2,050	2,060	235,000	2,060
1989-12-20	2,070	2,100	2,060	2,070	214,000	2,070
1989-12-19	2,150	2,150	2,080	2,110	242,000	2,110
1989-12-18	2,160	2,160	2,130	2,150	534,000	2,150
1989-12-15	2,140	2,170	2,140	2,160	315,000	2,160
1989-12-14	2,150	2,170	2,130	2,160	706,000	2,160
1989-12-13	2,090	2,150	2,090	2,130	641,000	2,130
1989-12-12	2,050	2,100	2,040	2,090	277,000	2,090
1989-12-11	2,060	2,060	2,040	2,050	98,000	2,050
1989-12-08	2,040	2,060	2,040	2,060	319,000	2,060
1989-12-07	2,020	2,050	2,010	2,050	265,000	2,050
1989-12-06	1,990	2,010	1,990	1,990	326,000	1,990
1989-12-05	2,000	2,000	1,970	1,990	333,000	1,990
1989-12-04	1,960	2,000	1,960	2,000	220,000	2,000
1989-12-01	1,950	1,970	1,950	1,950	318,000	1,950
1989-11-30	1,970	1,980	1,950	1,950	209,000	1,950
1989-11-29	1,970	1,990	1,950	1,950	280,000	1,950
1989-11-28	1,960	2,000	1,950	1,970	438,000	1,970
1989-11-27	2,000	2,020	1,960	1,960	204,000	1,960
1989-11-24	1,960	2,010	1,950	2,000	412,000	2,000
1989-11-22	2,020	2,020	2,000	2,000	179,000	2,000
1989-11-21	2,020	2,020	2,000	2,000	59,000	2,000
1989-11-20	2,040	2,040	2,000	2,000	114,000	2,000
1989-11-17	2,000	2,050	1,990	2,050	158,000	2,050
1989-11-16	2,000	2,010	1,990	2,010	333,000	2,010
1989-11-15	2,040	2,040	2,000	2,000	91,000	2,000
1989-11-14	2,040	2,040	1,990	2,040	113,000	2,040
1989-11-13	2,050	2,080	2,040	2,050	103,000	2,050
1989-11-10	2,050	2,060	2,030	2,050	259,000	2,050
1989-11-09	2,030	2,050	2,010	2,040	242,000	2,040
1989-11-08	1,970	2,040	1,970	2,030	158,000	2,030
1989-11-07	1,980	2,010	1,980	1,980	323,000	1,980
1989-11-06	2,020	2,020	1,990	2,000	80,000	2,000
1989-11-02	1,970	2,070	1,960	2,020	179,000	2,020
1989-11-01	2,010	2,020	1,980	2,000	229,000	2,000
1989-10-31	1,960	2,000	1,960	1,980	178,000	1,980
1989-10-30	1,960	2,000	1,950	2,000	42,000	2,000
1989-10-27	2,000	2,030	1,970	2,000	604,000	2,000
1989-10-26	2,090	2,090	2,030	2,040	171,000	2,040
1989-10-25	2,130	2,130	2,090	2,100	353,000	2,100
1989-10-24	2,190	2,190	2,110	2,130	277,000	2,130
1989-10-23	2,150	2,170	2,140	2,160	142,000	2,160
1989-10-20	2,170	2,170	2,120	2,150	244,000	2,150
1989-10-19	2,090	2,150	2,090	2,150	193,000	2,150
1989-10-18	2,110	2,150	2,090	2,130	153,000	2,130
1989-10-17	2,150	2,200	2,120	2,120	379,000	2,120
1989-10-16	2,130	2,160	2,110	2,110	398,000	2,110
1989-10-13	2,200	2,240	2,170	2,240	645,000	2,240
1989-10-12	2,180	2,260	2,180	2,200	296,000	2,200
1989-10-11	2,350	2,350	2,230	2,300	632,000	2,300
1989-10-09	2,350	2,350	2,310	2,340	1,250,000	2,340
1989-10-06	2,260	2,330	2,240	2,330	2,079,000	2,330
1989-10-05	2,190	2,280	2,160	2,240	2,743,000	2,240
1989-10-04	2,130	2,210	2,090	2,190	4,135,000	2,190
1989-10-03	2,080	2,090	2,030	2,090	860,000	2,090
1989-10-02	2,000	2,070	1,990	2,070	1,149,000	2,070
1989-09-29	2,020	2,020	1,990	2,000	248,000	2,000
1989-09-28	2,030	2,030	1,990	2,010	239,000	2,010
1989-09-27	2,040	2,040	2,000	2,010	566,000	2,010
1989-09-26	1,990	2,030	1,960	2,020	1,311,000	2,020
1989-09-25	2,190	2,190	2,140	2,160	1,380,000	1,963.64
1989-09-22	2,200	2,200	2,140	2,150	767,000	1,954.55
1989-09-21	2,180	2,220	2,170	2,200	2,463,000	2,000
1989-09-20	2,100	2,190	2,100	2,190	3,144,000	1,990.91
1989-09-19	2,100	2,110	2,080	2,090	501,000	1,900
1989-09-18	2,110	2,120	2,080	2,080	697,000	1,890.91
1989-09-14	2,130	2,130	2,080	2,100	903,000	1,909.09
1989-09-13	2,070	2,120	2,070	2,110	1,665,000	1,918.18
1989-09-12	2,030	2,070	2,020	2,070	443,000	1,881.82
1989-09-11	2,060	2,070	2,030	2,030	481,000	1,845.45
1989-09-08	2,020	2,080	2,020	2,060	1,221,000	1,872.73
1989-09-07	2,020	2,030	2,000	2,020	292,000	1,836.36
1989-09-06	2,010	2,020	1,980	2,010	362,000	1,827.27
1989-09-05	2,010	2,030	1,980	1,980	177,000	1,800
1989-09-04	1,980	2,020	1,980	1,990	207,000	1,809.09
1989-09-01	1,990	2,030	1,980	1,980	290,000	1,800
1989-08-31	2,030	2,050	1,970	2,020	259,000	1,836.36
1989-08-30	2,030	2,050	2,000	2,030	230,000	1,845.45
1989-08-29	2,030	2,050	2,020	2,020	308,000	1,836.36
1989-08-28	2,080	2,090	2,050	2,070	154,000	1,881.82
1989-08-25	2,070	2,090	2,050	2,080	758,000	1,890.91
1989-08-24	2,050	2,060	2,030	2,050	604,000	1,863.64
1989-08-23	2,050	2,050	2,030	2,030	364,000	1,845.45
1989-08-22	2,020	2,040	2,010	2,040	221,000	1,854.55
1989-08-21	2,040	2,040	2,010	2,020	240,000	1,836.36
1989-08-18	2,040	2,050	2,020	2,040	398,000	1,854.55
1989-08-17	2,050	2,060	2,020	2,040	676,000	1,854.55
1989-08-16	1,960	2,040	1,960	2,040	800,000	1,854.55
1989-08-15	1,970	1,990	1,960	1,990	304,000	1,809.09
1989-08-14	1,980	2,000	1,950	1,980	662,000	1,800
1989-08-11	2,010	2,020	1,980	2,020	619,000	1,836.36
1989-08-10	1,960	1,980	1,950	1,960	120,000	1,781.82
1989-08-09	1,950	1,970	1,950	1,970	92,000	1,790.91
1989-08-08	1,940	1,970	1,940	1,970	212,000	1,790.91
1989-08-07	1,940	1,940	1,920	1,940	401,000	1,763.64
1989-08-04	1,910	1,950	1,900	1,920	398,000	1,745.45
1989-08-03	1,940	1,960	1,910	1,910	273,000	1,736.36
1989-08-02	1,950	1,990	1,950	1,960	190,000	1,781.82
1989-08-01	1,960	1,960	1,940	1,960	219,000	1,781.82
1989-07-31	1,960	1,960	1,950	1,960	196,000	1,781.82
1989-07-28	1,930	1,950	1,910	1,940	315,000	1,763.64
1989-07-27	1,930	1,950	1,910	1,910	389,000	1,736.36
1989-07-26	1,900	1,930	1,900	1,930	344,000	1,754.55
1989-07-25	1,930	1,950	1,920	1,920	464,000	1,745.45
1989-07-24	1,970	1,970	1,930	1,930	168,000	1,754.55
1989-07-21	1,940	1,990	1,910	1,970	293,000	1,790.91
1989-07-20	1,990	1,990	1,940	1,970	124,000	1,790.91
1989-07-19	1,960	1,990	1,960	1,980	76,000	1,800
1989-07-18	1,940	1,980	1,930	1,980	62,000	1,800
1989-07-17	1,970	1,970	1,950	1,970	34,000	1,790.91
1989-07-14	1,990	2,000	1,960	1,980	154,000	1,800
1989-07-13	2,000	2,000	1,980	1,990	123,000	1,809.09
1989-07-12	1,980	2,000	1,980	2,000	155,000	1,818.18
1989-07-11	2,000	2,020	1,980	1,990	124,000	1,809.09
1989-07-10	1,980	1,990	1,970	1,990	279,000	1,809.09
1989-07-07	1,950	1,980	1,940	1,970	238,000	1,790.91
1989-07-06	1,990	1,990	1,950	1,980	93,000	1,800
1989-07-05	2,000	2,000	1,950	1,980	193,000	1,800
1989-07-04	2,020	2,030	1,980	2,000	217,000	1,818.18
1989-07-03	1,950	2,020	1,950	2,020	123,000	1,836.36
1989-06-30	1,980	1,990	1,920	1,980	135,000	1,800
1989-06-29	1,940	1,980	1,930	1,970	179,000	1,790.91
1989-06-28	1,960	1,970	1,930	1,970	261,000	1,790.91
1989-06-27	2,000	2,000	1,960	1,990	228,000	1,809.09
1989-06-26	2,020	2,020	1,960	2,000	180,000	1,818.18
1989-06-23	2,040	2,050	1,980	2,020	376,000	1,836.36
1989-06-22	2,000	2,040	2,000	2,040	256,000	1,854.55
1989-06-21	2,070	2,070	2,000	2,040	695,000	1,854.55
1989-06-20	2,080	2,100	2,000	2,050	1,659,000	1,863.64
1989-06-19	1,960	2,070	1,950	2,050	2,427,000	1,863.64
1989-06-16	1,930	1,960	1,910	1,960	580,000	1,781.82
1989-06-15	1,910	1,980	1,890	1,890	718,000	1,718.18
1989-06-14	1,830	1,930	1,800	1,930	507,000	1,754.55
1989-06-13	1,840	1,850	1,800	1,800	439,000	1,636.36
1989-06-12	1,850	1,870	1,830	1,830	162,000	1,663.64
1989-06-09	1,930	1,940	1,880	1,880	188,000	1,709.09
1989-06-08	1,920	1,960	1,920	1,930	350,000	1,754.55
1989-06-07	1,970	1,970	1,930	1,930	185,000	1,754.55
1989-06-06	1,920	1,950	1,920	1,940	323,000	1,763.64
1989-06-05	2,040	2,040	1,930	1,950	544,000	1,772.73
1989-06-02	2,070	2,110	2,000	2,050	3,377,000	1,863.64
1989-06-01	1,960	2,100	1,930	2,090	6,892,999	1,900
1989-05-31	1,880	1,950	1,860	1,940	3,110,000	1,763.64
1989-05-30	1,830	1,870	1,810	1,860	933,000	1,690.91
1989-05-29	1,800	1,830	1,780	1,830	786,000	1,663.64
1989-05-26	1,770	1,810	1,770	1,780	457,000	1,618.18
1989-05-25	1,790	1,790	1,750	1,790	228,000	1,627.27
1989-05-24	1,740	1,790	1,740	1,780	60,000	1,618.18
1989-05-23	1,770	1,770	1,730	1,730	106,000	1,572.73
1989-05-22	1,800	1,800	1,770	1,770	67,000	1,609.09
1989-05-19	1,750	1,800	1,750	1,800	497,000	1,636.36
1989-05-18	1,750	1,750	1,730	1,750	98,000	1,590.91
1989-05-17	1,730	1,780	1,730	1,730	205,000	1,572.73
1989-05-16	1,740	1,740	1,700	1,720	41,000	1,563.64
1989-05-15	1,760	1,760	1,730	1,750	105,000	1,590.91
1989-05-12	1,720	1,760	1,710	1,740	90,000	1,581.82
1989-05-11	1,740	1,760	1,710	1,750	103,000	1,590.91
1989-05-10	1,800	1,800	1,760	1,760	70,000	1,600
1989-05-09	1,770	1,800	1,730	1,770	112,000	1,609.09
1989-05-08	1,800	1,800	1,790	1,790	185,000	1,627.27
1989-05-02	1,790	1,800	1,760	1,800	238,000	1,636.36
1989-05-01	1,790	1,800	1,760	1,790	190,000	1,627.27
1989-04-28	1,730	1,770	1,730	1,770	81,000	1,609.09
1989-04-27	1,770	1,780	1,720	1,720	243,000	1,563.64
1989-04-26	1,720	1,750	1,720	1,750	363,000	1,590.91
1989-04-25	1,730	1,790	1,700	1,700	164,000	1,545.45
1989-04-24	1,790	1,800	1,760	1,760	292,000	1,600
1989-04-21	1,720	1,800	1,700	1,800	223,000	1,636.36
1989-04-20	1,770	1,770	1,740	1,750	133,000	1,590.91
1989-04-19	1,780	1,800	1,760	1,760	148,000	1,600
1989-04-18	1,790	1,800	1,780	1,790	154,000	1,627.27
1989-04-17	1,830	1,830	1,780	1,780	175,000	1,618.18
1989-04-14	1,830	1,840	1,800	1,810	244,000	1,645.45
1989-04-13	1,890	1,900	1,810	1,810	578,000	1,645.45
1989-04-12	1,890	1,910	1,860	1,890	2,289,000	1,718.18
1989-04-11	1,850	1,870	1,830	1,840	1,839,000	1,672.73
1989-04-10	1,820	1,830	1,790	1,820	319,000	1,654.55
1989-04-07	1,800	1,840	1,780	1,800	650,000	1,636.36
1989-04-06	1,780	1,780	1,740	1,780	325,000	1,618.18
1989-04-05	1,790	1,800	1,760	1,790	214,000	1,627.27
1989-04-04	1,790	1,800	1,750	1,760	273,000	1,600
1989-04-03	1,840	1,840	1,750	1,800	386,000	1,636.36
1989-03-31	1,800	1,850	1,760	1,810	1,578,000	1,645.45
1989-03-30	1,730	1,790	1,730	1,760	575,000	1,600
1989-03-29	1,790	1,800	1,760	1,790	672,000	1,627.27
1989-03-28	1,740	1,820	1,710	1,790	1,863,000	1,627.27
1989-03-27	1,690	1,710	1,660	1,710	570,000	1,554.55
1989-03-24	1,610	1,700	1,600	1,660	370,000	1,509.09
1989-03-23	1,580	1,610	1,580	1,610	231,000	1,463.64
1989-03-22	1,560	1,580	1,550	1,560	128,000	1,418.18
1989-03-20	1,550	1,580	1,550	1,560	249,000	1,418.18
1989-03-17	1,560	1,570	1,510	1,560	175,000	1,418.18
1989-03-16	1,540	1,540	1,520	1,520	32,000	1,381.82
1989-03-15	1,550	1,570	1,500	1,540	118,000	1,400
1989-03-14	1,530	1,580	1,520	1,570	107,000	1,427.27
1989-03-13	1,520	1,580	1,520	1,550	23,000	1,409.09
1989-03-10	1,550	1,550	1,520	1,550	19,000	1,409.09
1989-03-09	1,550	1,560	1,550	1,560	32,000	1,418.18
1989-03-08	1,580	1,580	1,540	1,580	40,000	1,436.36
1989-03-07	1,520	1,580	1,520	1,580	59,000	1,436.36
1989-03-06	1,560	1,580	1,560	1,580	12,000	1,436.36
1989-03-03	1,600	1,620	1,530	1,590	135,000	1,445.45
1989-03-02	1,580	1,600	1,560	1,580	124,000	1,436.36
1989-03-01	1,500	1,580	1,500	1,540	78,000	1,400
1989-02-28	1,520	1,520	1,500	1,520	233,000	1,381.82
1989-02-27	1,530	1,550	1,520	1,520	169,000	1,381.82
1989-02-23	1,540	1,550	1,520	1,520	128,000	1,381.82
1989-02-22	1,530	1,540	1,520	1,520	96,000	1,381.82
1989-02-21	1,510	1,540	1,510	1,540	70,000	1,400
1989-02-20	1,530	1,540	1,510	1,540	102,000	1,400
1989-02-17	1,510	1,540	1,510	1,530	97,000	1,390.91
1989-02-16	1,580	1,580	1,500	1,540	234,000	1,400
1989-02-15	1,560	1,590	1,560	1,580	363,000	1,436.36
1989-02-14	1,570	1,590	1,530	1,590	46,000	1,445.45
1989-02-13	1,560	1,600	1,560	1,600	58,000	1,454.55
1989-02-10	1,600	1,620	1,600	1,600	82,000	1,454.55
1989-02-09	1,620	1,650	1,620	1,630	326,000	1,481.82
1989-02-08	1,650	1,650	1,580	1,640	119,000	1,490.91
1989-02-07	1,660	1,660	1,630	1,660	450,000	1,509.09
1989-02-06	1,600	1,650	1,600	1,650	902,000	1,500
1989-02-03	1,570	1,630	1,570	1,600	294,000	1,454.55
1989-02-02	1,580	1,600	1,580	1,580	189,000	1,436.36
1989-02-01	1,550	1,600	1,550	1,590	133,000	1,445.45
1989-01-31	1,580	1,600	1,550	1,600	44,000	1,454.55
1989-01-30	1,580	1,620	1,570	1,600	114,000	1,454.55
1989-01-28	1,620	1,650	1,560	1,600	326,000	1,454.55
1989-01-27	1,530	1,600	1,520	1,600	342,000	1,454.55
1989-01-26	1,510	1,520	1,510	1,510	26,000	1,372.73
1989-01-25	1,510	1,510	1,500	1,500	170,000	1,363.64
1989-01-24	1,510	1,520	1,510	1,510	87,000	1,372.73
1989-01-23	1,520	1,530	1,500	1,510	187,000	1,372.73
1989-01-20	1,530	1,530	1,510	1,510	167,000	1,372.73
1989-01-19	1,520	1,540	1,520	1,530	91,000	1,390.91
1989-01-18	1,510	1,520	1,500	1,520	213,000	1,381.82
1989-01-17	1,530	1,530	1,510	1,510	35,000	1,372.73
1989-01-13	1,520	1,530	1,500	1,520	33,000	1,381.82
1989-01-12	1,500	1,520	1,500	1,510	39,000	1,372.73
1989-01-11	1,520	1,530	1,500	1,530	412,000	1,390.91
1989-01-10	1,500	1,530	1,500	1,520	275,000	1,381.82
1989-01-09	1,500	1,510	1,490	1,500	78,000	1,363.64
1989-01-06	1,490	1,490	1,480	1,490	69,000	1,354.55
1989-01-05	1,500	1,510	1,500	1,500	59,000	1,363.64
1989-01-04	1,500	1,500	1,470	1,470	41,000	1,336.36

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