6436 アマノ(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,2101,2101,2101,21019,0001,210
1992-12-291,2401,2401,2101,23032,0001,230
1992-12-281,2401,2401,2401,2405,0001,240
1992-12-251,2601,2601,2101,23075,0001,230
1992-12-241,2701,2701,2601,27057,0001,270
1992-12-221,2701,2701,2501,27029,0001,270
1992-12-211,2801,2801,2701,2704,0001,270
1992-12-181,2901,2901,2701,27017,0001,270
1992-12-171,2401,2601,2401,26016,0001,260
1992-12-161,2701,2701,2401,25065,0001,250
1992-12-151,2801,2801,2701,27025,0001,270
1992-12-141,2701,2901,2601,29095,0001,290
1992-12-111,2701,2701,2501,270114,0001,270
1992-12-101,2601,2801,2601,27076,0001,270
1992-12-091,2401,2501,2401,24065,0001,240
1992-12-081,2101,2301,2001,22067,0001,220
1992-12-071,2001,2201,2001,21049,0001,210
1992-12-041,2001,2201,2001,200111,0001,200
1992-12-031,1701,1901,1701,170161,0001,170
1992-12-021,1701,1701,1601,17040,0001,170
1992-12-011,2001,2001,1801,18031,0001,180
1992-11-301,1901,2001,1601,190165,0001,190
1992-11-271,2101,2301,2101,22045,0001,220
1992-11-261,1801,2001,1601,20066,0001,200
1992-11-251,1601,1601,1501,16024,0001,160
1992-11-241,1201,1401,1201,14098,0001,140
1992-11-201,1101,1301,1101,120116,0001,120
1992-11-191,2001,2001,1501,15049,0001,150
1992-11-181,1301,2101,1301,20036,0001,200
1992-11-171,1101,1401,1001,14039,0001,140
1992-11-161,1301,1301,1001,10010,0001,100
1992-11-131,1301,1301,1201,13022,0001,130
1992-11-121,1801,1801,1501,15022,0001,150
1992-11-111,1501,1801,1401,18019,0001,180
1992-11-101,1901,1901,1301,13053,0001,130
1992-11-091,1901,1901,1601,19099,0001,190
1992-11-061,1601,1901,1601,19061,0001,190
1992-11-051,1601,1601,1501,16049,0001,160
1992-11-041,1101,1401,1101,14052,0001,140
1992-11-021,1201,1201,0801,10027,0001,100
1992-10-301,1501,1501,1401,14087,0001,140
1992-10-291,2001,2101,1501,160278,0001,160
1992-10-281,2301,2401,2001,20077,0001,200
1992-10-271,2001,2201,2001,22035,0001,220
1992-10-261,2201,2201,2101,210122,0001,210
1992-10-231,2301,2301,2101,230101,0001,230
1992-10-221,2401,2501,2401,24023,0001,240
1992-10-211,2601,2601,2301,24038,0001,240
1992-10-201,2601,2601,2301,24024,0001,240
1992-10-191,2401,2601,2301,24014,0001,240
1992-10-161,3101,3101,2501,250180,0001,250
1992-10-151,2901,2901,2701,270115,0001,270
1992-10-141,2801,2801,2601,26069,0001,260
1992-10-131,2501,2501,2501,25034,0001,250
1992-10-121,2401,2401,2101,210231,0001,210
1992-10-091,2601,2601,2301,240355,0001,240
1992-10-081,3001,3001,2501,25029,0001,250
1992-10-071,2801,3001,2801,29074,0001,290
1992-10-061,2901,3001,2701,30044,0001,300
1992-10-051,3001,3001,3001,30052,0001,300
1992-10-021,3201,3201,3001,31068,0001,310
1992-10-011,3701,3701,3001,33055,0001,330
1992-09-301,3901,3901,3501,36026,0001,360
1992-09-291,4201,4201,4001,40056,0001,400
1992-09-281,4201,4201,4101,41033,0001,410
1992-09-251,4101,4101,4001,40053,0001,400
1992-09-241,4001,4201,4001,40045,0001,400
1992-09-221,3801,3901,3601,39045,0001,390
1992-09-211,3801,3901,3801,39037,0001,390
1992-09-181,3901,4001,3501,36075,0001,360
1992-09-171,3801,3901,3801,39093,0001,390
1992-09-161,3801,3901,3701,39084,0001,390
1992-09-141,3801,4001,3801,40076,0001,400
1992-09-111,3801,4001,3601,380205,0001,380
1992-09-101,3901,4001,3801,38090,0001,380
1992-09-091,3801,3801,3701,38075,0001,380
1992-09-081,3901,3901,3801,39079,0001,390
1992-09-071,4101,4501,3901,390127,0001,390
1992-09-041,4001,4101,3801,390112,0001,390
1992-09-031,3301,3501,3301,3506,0001,350
1992-09-021,3601,3801,3001,30053,0001,300
1992-09-011,4301,4401,3601,36079,0001,360
1992-08-311,4001,4301,3901,410147,0001,410
1992-08-281,4101,4401,4001,430197,0001,430
1992-08-271,3401,4301,3401,410172,0001,410
1992-08-261,3601,3601,3601,360176,0001,360
1992-08-251,3601,3601,3001,36057,0001,360
1992-08-241,3301,4401,3001,360181,0001,360
1992-08-211,1401,3001,1401,300132,0001,300
1992-08-201,0701,1201,0701,120123,0001,120
1992-08-191,0501,1001,0501,07086,0001,070
1992-08-181,0501,0701,0401,04074,0001,040
1992-08-171,0801,1001,0801,080120,0001,080
1992-08-141,0901,0901,0701,070109,0001,070
1992-08-131,0701,0901,0401,090129,0001,090
1992-08-121,0801,0901,0501,05045,0001,050
1992-08-111,1501,1501,0901,09018,0001,090
1992-08-101,2301,2301,1101,15053,0001,150
1992-08-071,2501,2501,2301,23074,0001,230
1992-08-061,2601,2601,2501,25076,0001,250
1992-08-051,2801,2901,2601,26029,0001,260
1992-08-041,3101,3101,2801,29042,0001,290
1992-08-031,3101,3201,2801,30049,0001,300
1992-07-311,2301,3101,2201,31092,0001,310
1992-07-301,2601,2701,2101,210126,0001,210
1992-07-291,3301,3301,2201,25055,0001,250
1992-07-281,3501,3501,3101,31050,0001,310
1992-07-271,3801,4001,3501,350134,0001,350
1992-07-241,3701,4001,3701,37074,0001,370
1992-07-231,3901,4001,3701,37086,0001,370
1992-07-221,4301,4301,4001,40085,0001,400
1992-07-211,4201,4501,4201,43071,0001,430
1992-07-201,4601,4701,4401,44038,0001,440
1992-07-171,5201,5301,5001,51035,0001,510
1992-07-161,5501,5501,5401,54051,0001,540
1992-07-151,5401,5501,5401,55087,0001,550
1992-07-141,5301,5401,5301,54053,0001,540
1992-07-131,5301,5301,5301,53054,0001,530
1992-07-101,5501,5501,5001,53066,0001,530
1992-07-091,5401,5501,5301,550121,0001,550
1992-07-081,5501,5601,5401,540123,0001,540
1992-07-071,5601,5601,5501,550167,0001,550
1992-07-061,5601,5701,5601,560100,0001,560
1992-07-031,4901,5701,4901,570274,0001,570
1992-07-021,4801,4901,4401,490189,0001,490
1992-07-011,4301,4701,4001,470221,0001,470
1992-06-301,4501,4801,4101,430269,0001,430
1992-06-291,5601,5601,4401,450250,0001,450
1992-06-261,6701,6801,5901,590175,0001,590
1992-06-251,7201,7201,6701,67092,0001,670
1992-06-241,7301,7401,7201,73096,0001,730
1992-06-231,7201,7701,7201,73024,0001,730
1992-06-221,7401,7801,7401,74069,0001,740
1992-06-191,7801,8001,7701,77051,0001,770
1992-06-181,7701,7801,7501,75099,0001,750
1992-06-171,8201,8201,8001,80085,0001,800
1992-06-161,7901,8301,7901,83043,0001,830
1992-06-151,8301,8301,8201,82069,0001,820
1992-06-121,8501,8501,8401,84056,0001,840
1992-06-111,8301,8501,8201,850142,0001,850
1992-06-101,8301,8301,8301,83037,0001,830
1992-06-091,8301,8301,8301,83089,0001,830
1992-06-081,8101,8301,8001,83038,0001,830
1992-06-051,8201,8201,8101,810120,0001,810
1992-06-041,8401,8401,8001,810133,0001,810
1992-06-031,8401,8401,8301,84085,0001,840
1992-06-021,8601,8601,8301,840178,0001,840
1992-06-011,8701,8801,8701,870138,0001,870
1992-05-291,8801,8801,8701,88078,0001,880
1992-05-281,8701,8801,8701,88044,0001,880
1992-05-271,8801,9001,8701,90052,0001,900
1992-05-261,9001,9301,9001,910152,0001,910
1992-05-251,9001,9101,8901,890150,0001,890
1992-05-221,8801,8901,8701,87015,0001,870
1992-05-211,9001,9001,8901,90078,0001,900
1992-05-201,9201,9301,9101,92047,0001,920
1992-05-191,9501,9501,9201,93048,0001,930
1992-05-181,9201,9501,9201,95023,0001,950
1992-05-151,9301,9301,8901,910105,0001,910
1992-05-141,9701,9701,9001,900175,0001,900
1992-05-131,9601,9801,9501,97047,0001,970
1992-05-122,0002,0001,9702,000197,0002,000
1992-05-112,0002,0202,0002,010115,0002,010
1992-05-082,0202,0502,0102,010101,0002,010
1992-05-072,0902,0902,0602,06087,0002,060
1992-05-062,0902,1202,0902,100119,0002,100
1992-05-012,0902,1002,0802,090299,0002,090
1992-04-302,0502,1102,0502,080474,0002,080
1992-04-282,0402,0902,0302,090321,0002,090
1992-04-272,0002,0401,9702,03087,0002,030
1992-04-241,9601,9901,9401,970178,0001,970
1992-04-231,8701,9601,8601,950122,0001,950
1992-04-221,9001,9101,8301,860211,0001,860
1992-04-211,9602,0001,9301,930214,0001,930
1992-04-201,9402,0001,9401,94031,0001,940
1992-04-172,0202,0301,9701,97050,0001,970
1992-04-162,0602,0702,0202,040287,0002,040
1992-04-151,9702,0501,9502,040156,0002,040
1992-04-141,9701,9701,8801,97045,0001,970
1992-04-131,8701,9701,8701,95056,0001,950
1992-04-101,8001,8901,8001,85056,0001,850
1992-04-091,8101,8301,8001,800165,0001,800
1992-04-081,8001,8701,8001,84081,0001,840
1992-04-071,9401,9401,8601,86038,0001,860
1992-04-061,8701,9101,8701,90044,0001,900
1992-04-031,8701,9001,8601,860118,0001,860
1992-04-021,8801,9001,8601,890130,0001,890
1992-04-011,9701,9701,8801,88058,0001,880
1992-03-311,9601,9801,9501,98094,0001,980
1992-03-301,9301,9801,9301,98074,0001,980
1992-03-271,9401,9601,9201,920128,0001,920
1992-03-262,0102,0501,9701,97023,0001,970
1992-03-252,0202,0602,0202,06094,0002,060
1992-03-242,0502,0502,0202,04081,0002,040
1992-03-232,0202,0602,0202,050101,0002,050
1992-03-191,9602,0201,9402,02088,0002,020
1992-03-181,9702,0201,9301,960178,0001,960
1992-03-172,0202,0602,0002,05044,0002,050
1992-03-162,1002,1002,0602,06038,0002,060
1992-03-132,1102,1502,0702,110124,0002,110
1992-03-122,0502,1502,0502,150103,0002,150
1992-03-112,0402,1002,0402,070112,0002,070
1992-03-102,0102,0802,0102,08093,0002,080
1992-03-092,0202,0501,9902,040130,0002,040
1992-03-062,0802,0902,0402,06088,0002,060
1992-03-052,0902,1302,0902,10047,0002,100
1992-03-042,1302,1402,1202,13066,0002,130
1992-03-032,0802,1602,0802,140100,0002,140
1992-03-022,1002,1402,0302,120189,0002,120
1992-02-282,0302,1202,0302,11064,0002,110
1992-02-272,0502,0702,0102,07063,0002,070
1992-02-261,9802,1001,9802,080109,0002,080
1992-02-251,9802,0301,9601,98075,0001,980
1992-02-242,0102,0102,0002,00026,0002,000
1992-02-212,0102,0302,0102,01048,0002,010
1992-02-202,0202,0502,0202,020143,0002,020
1992-02-192,0902,0902,0302,03091,0002,030
1992-02-182,0502,0902,0502,0908,0002,090
1992-02-172,0502,0902,0402,09061,0002,090
1992-02-142,0602,0802,0502,050115,0002,050
1992-02-132,0602,0602,0502,06081,0002,060
1992-02-122,1702,1702,1002,10028,0002,100
1992-02-102,1702,1702,1502,17083,0002,170
1992-02-072,1702,1902,1702,170189,0002,170
1992-02-062,1502,1902,1402,160238,0002,160
1992-02-052,1302,1302,1302,13037,0002,130
1992-02-042,1002,1502,0802,13056,0002,130
1992-02-032,0802,0902,0702,08050,0002,080
1992-01-312,1002,1002,0702,07025,0002,070
1992-01-302,0702,1002,0602,07027,0002,070
1992-01-292,1202,1202,1002,11044,0002,110
1992-01-282,0802,1202,0802,110110,0002,110
1992-01-272,0802,1102,0802,10057,0002,100
1992-01-242,0802,1102,0802,09093,0002,090
1992-01-232,1002,1202,0802,090139,0002,090
1992-01-222,0702,1202,0702,09090,0002,090
1992-01-212,0202,0902,0202,090158,0002,090
1992-01-202,0602,0602,0502,05041,0002,050
1992-01-172,0302,0702,0202,05052,0002,050
1992-01-162,0302,0302,0202,02099,0002,020
1992-01-142,0102,0302,0102,030101,0002,030
1992-01-132,0402,0402,0002,00025,0002,000
1992-01-102,0502,0502,0302,05063,0002,050
1992-01-092,0202,0502,0202,05014,0002,050
1992-01-082,0302,0502,0302,03070,0002,030
1992-01-072,0502,0602,0402,050104,0002,050
1992-01-062,0502,0802,0502,07054,0002,070

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