6436 アマノ(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,010	2,030	2,010	2,030	44,000	2,030
1991-12-27	2,010	2,030	2,010	2,030	33,000	2,030
1991-12-26	2,010	2,050	2,010	2,030	124,000	2,030
1991-12-25	2,030	2,030	2,010	2,030	78,000	2,030
1991-12-24	2,020	2,050	2,010	2,030	177,000	2,030
1991-12-20	2,060	2,060	2,030	2,040	243,000	2,040
1991-12-19	2,110	2,140	2,090	2,100	73,000	2,100
1991-12-18	2,110	2,120	2,080	2,110	56,000	2,110
1991-12-17	2,070	2,140	2,070	2,140	132,000	2,140
1991-12-16	2,100	2,130	2,080	2,110	91,000	2,110
1991-12-13	2,120	2,140	2,100	2,140	128,000	2,140
1991-12-12	2,080	2,100	2,080	2,090	25,000	2,090
1991-12-11	2,090	2,090	2,050	2,070	60,000	2,070
1991-12-10	2,100	2,100	2,050	2,070	88,000	2,070
1991-12-09	2,070	2,100	2,070	2,090	46,000	2,090
1991-12-06	2,100	2,130	2,080	2,110	43,000	2,110
1991-12-05	2,150	2,160	2,100	2,160	171,000	2,160
1991-12-04	2,070	2,160	2,060	2,150	120,000	2,150
1991-12-03	2,070	2,080	2,060	2,070	68,000	2,070
1991-12-02	2,070	2,080	2,060	2,070	72,000	2,070
1991-11-29	2,120	2,120	2,080	2,080	224,000	2,080
1991-11-28	2,110	2,130	2,100	2,130	79,000	2,130
1991-11-27	2,120	2,150	2,100	2,150	202,000	2,150
1991-11-26	2,100	2,150	2,100	2,150	84,000	2,150
1991-11-25	2,120	2,120	2,100	2,100	91,000	2,100
1991-11-22	2,140	2,150	2,110	2,140	145,000	2,140
1991-11-21	2,140	2,150	2,110	2,150	82,000	2,150
1991-11-20	2,110	2,130	2,100	2,120	70,000	2,120
1991-11-19	2,150	2,150	2,120	2,120	50,000	2,120
1991-11-18	2,130	2,140	2,110	2,110	113,000	2,110
1991-11-15	2,190	2,190	2,160	2,160	153,000	2,160
1991-11-14	2,220	2,220	2,180	2,180	90,000	2,180
1991-11-13	2,230	2,240	2,210	2,220	144,000	2,220
1991-11-12	2,200	2,230	2,190	2,230	212,000	2,230
1991-11-11	2,210	2,210	2,200	2,200	28,000	2,200
1991-11-08	2,240	2,240	2,210	2,210	179,000	2,210
1991-11-07	2,230	2,250	2,210	2,240	241,000	2,240
1991-11-06	2,230	2,230	2,210	2,230	83,000	2,230
1991-11-05	2,260	2,270	2,230	2,250	155,000	2,250
1991-11-01	2,250	2,300	2,250	2,280	1,402,000	2,280
1991-10-31	2,160	2,240	2,160	2,230	1,009,000	2,230
1991-10-30	2,170	2,170	2,130	2,160	93,000	2,160
1991-10-29	2,160	2,190	2,120	2,180	190,000	2,180
1991-10-28	2,130	2,130	2,120	2,120	40,000	2,120
1991-10-25	2,120	2,120	2,110	2,120	96,000	2,120
1991-10-24	2,100	2,130	2,100	2,110	70,000	2,110
1991-10-23	2,130	2,130	2,090	2,120	93,000	2,120
1991-10-22	2,130	2,130	2,110	2,120	28,000	2,120
1991-10-21	2,110	2,150	2,100	2,130	229,000	2,130
1991-10-18	2,100	2,120	2,090	2,120	105,000	2,120
1991-10-17	2,100	2,140	2,100	2,140	168,000	2,140
1991-10-16	2,130	2,140	2,110	2,140	24,000	2,140
1991-10-15	2,120	2,140	2,120	2,140	40,000	2,140
1991-10-14	2,120	2,140	2,120	2,140	61,000	2,140
1991-10-11	2,120	2,140	2,120	2,140	124,000	2,140
1991-10-09	2,110	2,130	2,110	2,120	70,000	2,120
1991-10-08	2,110	2,140	2,110	2,120	36,000	2,120
1991-10-07	2,150	2,150	2,090	2,150	39,000	2,150
1991-10-04	2,180	2,180	2,140	2,140	88,000	2,140
1991-10-03	2,200	2,200	2,160	2,200	82,000	2,200
1991-10-02	2,190	2,200	2,160	2,200	84,000	2,200
1991-10-01	2,170	2,200	2,140	2,200	133,000	2,200
1991-09-30	2,200	2,200	2,120	2,200	54,000	2,200
1991-09-27	2,240	2,240	2,160	2,200	64,000	2,200
1991-09-26	2,220	2,220	2,180	2,220	51,000	2,220
1991-09-25	2,180	2,240	2,170	2,230	68,000	2,230
1991-09-24	2,120	2,190	2,100	2,190	103,000	2,190
1991-09-20	2,140	2,140	2,090	2,140	66,000	2,140
1991-09-19	2,090	2,140	2,090	2,140	128,000	2,140
1991-09-18	2,140	2,140	2,100	2,100	103,000	2,100
1991-09-17	2,100	2,100	2,070	2,070	52,000	2,070
1991-09-13	2,020	2,080	2,020	2,070	288,000	2,070
1991-09-12	2,050	2,060	2,030	2,060	84,000	2,060
1991-09-11	2,020	2,060	2,020	2,060	42,000	2,060
1991-09-10	2,060	2,060	2,040	2,060	57,000	2,060
1991-09-09	2,070	2,070	2,060	2,060	68,000	2,060
1991-09-06	2,010	2,050	2,000	2,050	51,000	2,050
1991-09-05	1,980	1,990	1,980	1,980	36,000	1,980
1991-09-04	1,990	1,990	1,980	1,990	32,000	1,990
1991-09-03	1,970	1,990	1,970	1,990	50,000	1,990
1991-09-02	1,970	2,000	1,960	1,980	89,000	1,980
1991-08-30	1,950	1,970	1,910	1,960	57,000	1,960
1991-08-29	1,890	1,930	1,890	1,920	92,000	1,920
1991-08-28	1,920	1,920	1,900	1,910	24,000	1,910
1991-08-27	1,950	1,950	1,920	1,950	37,000	1,950
1991-08-26	1,930	1,930	1,910	1,910	52,000	1,910
1991-08-23	1,940	1,980	1,920	1,920	120,000	1,920
1991-08-22	2,010	2,010	1,950	1,950	119,000	1,950
1991-08-21	1,920	2,020	1,920	1,950	210,000	1,950
1991-08-20	1,950	1,980	1,910	1,920	67,000	1,920
1991-08-19	1,980	1,980	1,860	1,950	121,000	1,950
1991-08-16	2,040	2,050	1,960	2,020	282,000	2,020
1991-08-15	2,070	2,080	2,050	2,080	102,000	2,080
1991-08-14	2,080	2,120	2,070	2,070	212,000	2,070
1991-08-13	2,100	2,100	2,090	2,090	131,000	2,090
1991-08-12	2,220	2,220	2,120	2,120	60,000	2,120
1991-08-09	2,210	2,210	2,170	2,210	109,000	2,210
1991-08-08	2,240	2,250	2,210	2,210	174,000	2,210
1991-08-07	2,280	2,280	2,210	2,280	153,000	2,280
1991-08-06	2,260	2,300	2,230	2,250	93,000	2,250
1991-08-05	2,330	2,330	2,260	2,300	100,000	2,300
1991-08-02	2,290	2,300	2,280	2,300	142,000	2,300
1991-08-01	2,240	2,290	2,240	2,290	77,000	2,290
1991-07-31	2,240	2,280	2,230	2,280	143,000	2,280
1991-07-30	2,240	2,240	2,210	2,230	189,000	2,230
1991-07-29	2,280	2,280	2,220	2,240	75,000	2,240
1991-07-26	2,210	2,240	2,210	2,240	123,000	2,240
1991-07-25	2,250	2,260	2,220	2,250	110,000	2,250
1991-07-24	2,260	2,280	2,240	2,250	44,000	2,250
1991-07-23	2,280	2,280	2,240	2,260	99,000	2,260
1991-07-22	2,280	2,300	2,280	2,280	38,000	2,280
1991-07-19	2,300	2,310	2,270	2,300	174,000	2,300
1991-07-18	2,300	2,300	2,280	2,280	40,000	2,280
1991-07-17	2,320	2,320	2,280	2,300	151,000	2,300
1991-07-16	2,340	2,340	2,290	2,320	284,000	2,320
1991-07-15	2,310	2,330	2,280	2,330	196,000	2,330
1991-07-12	2,280	2,290	2,250	2,280	298,000	2,280
1991-07-11	2,250	2,260	2,240	2,260	279,000	2,260
1991-07-10	2,220	2,270	2,180	2,250	277,000	2,250
1991-07-09	2,180	2,200	2,070	2,180	331,000	2,180
1991-07-08	2,230	2,240	2,160	2,180	291,000	2,180
1991-07-05	2,270	2,290	2,250	2,260	230,000	2,260
1991-07-04	2,230	2,260	2,200	2,260	209,000	2,260
1991-07-03	2,330	2,340	2,250	2,250	554,000	2,250
1991-07-02	2,310	2,350	2,310	2,340	1,840,000	2,340
1991-07-01	2,310	2,310	2,280	2,300	330,000	2,300
1991-06-28	2,300	2,300	2,230	2,240	366,000	2,240
1991-06-27	2,270	2,300	2,270	2,270	218,000	2,270
1991-06-26	2,300	2,320	2,280	2,300	564,000	2,300
1991-06-25	2,290	2,300	2,250	2,300	260,000	2,300
1991-06-24	2,340	2,340	2,290	2,310	223,000	2,310
1991-06-21	2,320	2,340	2,300	2,340	323,000	2,340
1991-06-20	2,310	2,320	2,270	2,310	486,000	2,310
1991-06-19	2,330	2,340	2,310	2,320	232,000	2,320
1991-06-18	2,380	2,380	2,320	2,360	459,000	2,360
1991-06-17	2,380	2,380	2,350	2,380	309,000	2,380
1991-06-14	2,390	2,400	2,350	2,370	887,000	2,370
1991-06-13	2,320	2,380	2,310	2,370	1,354,000	2,370
1991-06-12	2,280	2,320	2,280	2,310	306,000	2,310
1991-06-11	2,250	2,290	2,250	2,270	207,000	2,270
1991-06-10	2,300	2,310	2,260	2,260	237,000	2,260
1991-06-07	2,280	2,330	2,280	2,320	798,000	2,320
1991-06-06	2,260	2,290	2,260	2,280	209,000	2,280
1991-06-05	2,300	2,300	2,260	2,290	228,000	2,290
1991-06-04	2,290	2,310	2,280	2,300	508,000	2,300
1991-06-03	2,350	2,350	2,280	2,290	641,000	2,290
1991-05-31	2,250	2,310	2,240	2,310	1,219,000	2,310
1991-05-30	2,240	2,250	2,220	2,240	515,000	2,240
1991-05-29	2,240	2,250	2,230	2,240	518,000	2,240
1991-05-28	2,210	2,240	2,200	2,210	138,000	2,210
1991-05-27	2,230	2,230	2,210	2,210	149,000	2,210
1991-05-24	2,240	2,240	2,190	2,230	120,000	2,230
1991-05-23	2,200	2,250	2,180	2,240	312,000	2,240
1991-05-22	2,140	2,180	2,140	2,180	170,000	2,180
1991-05-21	2,100	2,140	2,080	2,140	95,000	2,140
1991-05-20	2,150	2,150	2,100	2,100	149,000	2,100
1991-05-17	2,140	2,180	2,130	2,170	131,000	2,170
1991-05-16	2,120	2,140	2,110	2,120	92,000	2,120
1991-05-15	2,180	2,190	2,110	2,150	192,000	2,150
1991-05-14	2,200	2,200	2,180	2,200	269,000	2,200
1991-05-13	2,190	2,200	2,180	2,200	227,000	2,200
1991-05-10	2,200	2,210	2,170	2,200	320,000	2,200
1991-05-09	2,170	2,210	2,170	2,210	116,000	2,210
1991-05-08	2,240	2,240	2,190	2,210	199,000	2,210
1991-05-07	2,220	2,250	2,220	2,250	270,000	2,250
1991-05-02	2,220	2,240	2,200	2,220	545,000	2,220
1991-05-01	2,170	2,220	2,170	2,190	581,000	2,190
1991-04-30	2,140	2,180	2,140	2,170	123,000	2,170
1991-04-26	2,140	2,160	2,120	2,140	115,000	2,140
1991-04-25	2,170	2,200	2,130	2,160	244,000	2,160
1991-04-24	2,180	2,180	2,160	2,160	119,000	2,160
1991-04-23	2,190	2,190	2,160	2,180	151,000	2,180
1991-04-22	2,190	2,210	2,180	2,200	49,000	2,200
1991-04-19	2,210	2,230	2,200	2,230	180,000	2,230
1991-04-18	2,250	2,260	2,220	2,250	208,000	2,250
1991-04-17	2,220	2,250	2,200	2,250	369,000	2,250
1991-04-16	2,230	2,230	2,200	2,220	132,000	2,220
1991-04-15	2,210	2,240	2,200	2,230	202,000	2,230
1991-04-12	2,160	2,210	2,150	2,210	191,000	2,210
1991-04-11	2,140	2,180	2,130	2,170	137,000	2,170
1991-04-10	2,150	2,170	2,120	2,150	160,000	2,150
1991-04-09	2,230	2,240	2,180	2,180	413,000	2,180
1991-04-08	2,250	2,290	2,230	2,230	477,000	2,230
1991-04-05	2,190	2,320	2,180	2,290	1,562,000	2,290
1991-04-04	2,140	2,230	2,140	2,200	1,268,000	2,200
1991-04-03	2,100	2,140	2,070	2,130	1,068,000	2,130
1991-04-02	2,060	2,090	2,060	2,060	662,000	2,060
1991-04-01	1,990	2,050	1,990	2,050	365,000	2,050
1991-03-29	1,960	1,990	1,960	1,990	129,000	1,990
1991-03-28	1,920	1,960	1,910	1,930	237,000	1,930
1991-03-27	1,930	1,950	1,910	1,930	288,000	1,930
1991-03-26	1,930	1,930	1,900	1,900	453,000	1,900
1991-03-25	1,910	1,920	1,900	1,920	332,000	1,920
1991-03-22	1,920	1,950	1,880	1,900	322,000	1,900
1991-03-20	1,990	1,990	1,900	1,900	126,000	1,900
1991-03-19	1,990	2,010	1,960	1,990	454,000	1,990
1991-03-18	2,000	2,010	1,990	1,990	188,000	1,990
1991-03-15	2,010	2,020	1,990	1,990	145,000	1,990
1991-03-14	1,970	2,000	1,970	1,990	115,000	1,990
1991-03-13	2,000	2,000	1,960	1,970	166,000	1,970
1991-03-12	1,970	2,020	1,960	1,960	130,000	1,960
1991-03-11	2,020	2,020	1,960	2,020	271,000	2,020
1991-03-08	2,030	2,030	2,000	2,020	296,000	2,020
1991-03-07	2,020	2,040	1,990	2,030	370,000	2,030
1991-03-06	1,950	2,020	1,940	2,000	558,000	2,000
1991-03-05	1,910	1,920	1,910	1,920	300,000	1,920
1991-03-04	1,950	1,950	1,910	1,920	82,000	1,920
1991-03-01	1,970	1,970	1,950	1,960	221,000	1,960
1991-02-28	1,970	1,970	1,960	1,970	115,000	1,970
1991-02-27	1,960	1,970	1,920	1,970	121,000	1,970
1991-02-26	1,940	1,970	1,910	1,970	268,000	1,970
1991-02-25	1,920	1,920	1,880	1,880	317,000	1,880
1991-02-22	1,930	1,930	1,910	1,910	114,000	1,910
1991-02-21	1,920	1,950	1,920	1,930	115,000	1,930
1991-02-20	1,980	1,990	1,950	1,950	128,000	1,950
1991-02-19	2,000	2,000	1,970	1,980	192,000	1,980
1991-02-18	2,000	2,030	2,000	2,000	186,000	2,000
1991-02-15	1,920	1,990	1,890	1,990	108,000	1,990
1991-02-14	1,970	1,980	1,920	1,950	126,000	1,950
1991-02-13	1,890	2,000	1,880	2,000	371,000	2,000
1991-02-12	1,890	1,900	1,860	1,880	159,000	1,880
1991-02-08	1,870	1,870	1,860	1,870	41,000	1,870
1991-02-07	1,870	1,900	1,870	1,870	89,000	1,870
1991-02-06	1,860	1,900	1,860	1,900	148,000	1,900
1991-02-05	1,840	1,890	1,840	1,870	144,000	1,870
1991-02-04	1,800	1,810	1,800	1,810	28,000	1,810
1991-02-01	1,840	1,840	1,800	1,800	36,000	1,800
1991-01-31	1,840	1,860	1,830	1,830	155,000	1,830
1991-01-30	1,830	1,840	1,830	1,830	43,000	1,830
1991-01-29	1,830	1,830	1,800	1,830	42,000	1,830
1991-01-28	1,800	1,830	1,780	1,800	109,000	1,800
1991-01-25	1,770	1,820	1,770	1,800	227,000	1,800
1991-01-24	1,800	1,820	1,760	1,760	194,000	1,760
1991-01-23	1,790	1,810	1,780	1,780	71,000	1,780
1991-01-22	1,820	1,850	1,820	1,850	38,000	1,850
1991-01-21	1,820	1,850	1,780	1,850	148,000	1,850
1991-01-18	1,890	1,910	1,840	1,910	158,000	1,910
1991-01-17	1,770	1,880	1,770	1,880	53,000	1,880
1991-01-16	1,740	1,810	1,730	1,810	77,000	1,810
1991-01-14	1,790	1,820	1,770	1,800	63,000	1,800
1991-01-11	1,730	1,780	1,720	1,770	108,000	1,770
1991-01-10	1,740	1,800	1,730	1,760	139,000	1,760
1991-01-09	1,700	1,720	1,700	1,710	59,000	1,710
1991-01-08	1,770	1,780	1,740	1,760	275,000	1,760
1991-01-07	1,790	1,800	1,790	1,800	126,000	1,800
1991-01-04	1,800	1,820	1,790	1,790	161,000	1,790

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