6436 アマノ(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,0661,0861,0601,0678,0001,067
1998-12-291,0601,0801,0601,06617,0001,066
1998-12-281,0701,0751,0551,05622,0001,056
1998-12-251,0851,1001,0701,07026,0001,070
1998-12-241,0771,0951,0691,09025,0001,090
1998-12-221,1201,1201,1151,11735,0001,117
1998-12-211,1101,1201,1011,117379,0001,117
1998-12-181,1201,1201,1081,10898,0001,108
1998-12-171,1151,1151,1031,10764,0001,107
1998-12-161,1011,1161,1011,114119,0001,114
1998-12-151,1051,1191,1001,10086,0001,100
1998-12-141,1201,1201,1001,10362,0001,103
1998-12-111,1191,1191,1001,101156,0001,101
1998-12-101,1201,1201,1091,10995,0001,109
1998-12-091,1201,1201,1101,11552,0001,115
1998-12-081,1301,1401,1251,13076,0001,130
1998-12-071,1081,1081,0871,09033,0001,090
1998-12-041,0711,0721,0601,07181,0001,071
1998-12-031,0731,1001,0701,070184,0001,070
1998-12-021,0841,0841,0571,07439,0001,074
1998-12-011,0701,0701,0511,05727,0001,057
1998-11-301,0741,0951,0501,050132,0001,050
1998-11-271,0651,0701,0601,060104,0001,060
1998-11-261,0611,0751,0611,074103,0001,074
1998-11-251,0811,0811,0601,060121,0001,060
1998-11-241,1021,1021,0801,09035,0001,090
1998-11-201,0601,0601,0501,06061,0001,060
1998-11-191,0701,0721,0651,067121,0001,067
1998-11-181,0601,0831,0601,075181,0001,075
1998-11-171,0511,0691,0481,06872,0001,068
1998-11-161,0481,0531,0261,02662,0001,026
1998-11-131,0511,0611,0461,048226,0001,048
1998-11-121,1111,1111,0401,04047,0001,040
1998-11-111,1051,1251,1041,121279,0001,121
1998-11-101,1551,1551,1251,12536,0001,125
1998-11-091,1001,1001,0931,09596,0001,095
1998-11-061,0991,0991,0741,093119,0001,093
1998-11-051,1351,1421,1101,11092,0001,110
1998-11-041,1201,1271,1111,115186,0001,115
1998-11-021,1141,1141,1121,11248,0001,112
1998-10-301,1201,1201,1111,114108,0001,114
1998-10-291,1221,1221,1101,11834,0001,118
1998-10-281,1211,1331,1001,13379,0001,133
1998-10-271,1301,1301,1191,121215,0001,121
1998-10-261,1001,1541,0991,14051,0001,140
1998-10-231,1261,1591,1211,159167,0001,159
1998-10-221,1011,1611,1011,119138,0001,119
1998-10-211,0501,0991,0501,099141,0001,099
1998-10-201,0451,0791,0451,07979,0001,079
1998-10-191,0701,1001,0461,05241,0001,052
1998-10-161,0981,1001,0651,09990,0001,099
1998-10-151,0601,0701,0431,05159,0001,051
1998-10-141,0561,0561,0471,05339,0001,053
1998-10-131,0501,0511,0451,045104,0001,045
1998-10-121,0251,0751,0251,05431,0001,054
1998-10-0996097596097513,000975
1998-10-081,0181,0261,0001,000131,0001,000
1998-10-071,0001,0201,0001,020114,0001,020
1998-10-061,0001,0009941,00084,0001,000
1998-10-051,0401,0451,0151,036202,0001,036
1998-10-021,0411,0551,0411,05025,0001,050
1998-10-011,0881,0891,0351,03538,0001,035
1998-09-301,1011,1301,0891,08970,0001,089
1998-09-291,1101,1101,0791,10088,0001,100
1998-09-281,0701,1191,0701,11034,0001,110
1998-09-251,0441,0671,0381,05523,0001,055
1998-09-241,0201,0701,0201,07038,0001,070
1998-09-221,0361,0361,0011,01782,0001,017
1998-09-211,0701,0701,0501,05640,0001,056
1998-09-181,0481,0671,0471,063103,0001,063
1998-09-171,0691,0701,0451,067135,0001,067
1998-09-161,0151,0501,0141,05080,0001,050
1998-09-149601,0049601,004228,0001,004
1998-09-11970995950950260,000950
1998-09-101,0901,0901,0801,08052,0001,080
1998-09-091,1101,1101,0751,09072,0001,090
1998-09-081,1281,1481,1201,120140,0001,120
1998-09-071,1501,1501,1171,148137,0001,148
1998-09-041,1551,1781,1531,15581,0001,155
1998-09-031,1701,1961,1701,17158,0001,171
1998-09-021,1561,1661,1551,15552,0001,155
1998-09-011,1501,1681,1501,16398,0001,163
1998-08-311,1551,1751,1551,16042,0001,160
1998-08-281,1401,1591,1401,15583,0001,155
1998-08-271,1501,1601,1501,155103,0001,155
1998-08-261,1701,1771,1561,156126,0001,156
1998-08-251,1351,1701,1351,170137,0001,170
1998-08-241,1501,1501,1361,13621,0001,136
1998-08-211,1301,1301,1101,1109,0001,110
1998-08-201,1501,1501,1341,15011,0001,150
1998-08-191,1111,1291,1111,12453,0001,124
1998-08-181,1101,1151,1051,110168,0001,110
1998-08-171,1231,1231,0901,100103,0001,100
1998-08-141,1331,1401,1301,13377,0001,133
1998-08-131,1411,1601,1411,153156,0001,153
1998-08-121,1731,1811,1731,1818,0001,181
1998-08-111,1931,1961,1911,192180,0001,192
1998-08-101,2141,2141,1831,19337,0001,193
1998-08-071,1911,1971,1741,19761,0001,197
1998-08-061,1711,1931,1711,193153,0001,193
1998-08-051,2111,2141,2101,211162,0001,211
1998-08-041,2501,2501,2111,21167,0001,211
1998-08-031,2401,2401,2251,23147,0001,231
1998-07-311,2351,2351,2291,233128,0001,233
1998-07-301,2201,2301,2141,21524,0001,215
1998-07-291,2031,2051,2021,20371,0001,203
1998-07-281,2011,2051,2001,20368,0001,203
1998-07-271,2141,2151,2001,20187,0001,201
1998-07-241,2001,2001,1901,19456,0001,194
1998-07-231,1901,1901,1801,18046,0001,180
1998-07-221,2161,2191,2101,210223,0001,210
1998-07-211,2541,2541,2211,229130,0001,229
1998-07-171,2501,2551,2501,250190,0001,250
1998-07-161,2411,2451,2401,245134,0001,245
1998-07-151,2501,2671,2401,24081,0001,240
1998-07-141,2201,2401,2201,240195,0001,240
1998-07-131,2201,2401,2201,240173,0001,240
1998-07-101,2261,2261,2201,220203,0001,220
1998-07-091,2301,2351,2261,226159,0001,226
1998-07-081,2501,2501,2281,235127,0001,235
1998-07-071,2301,2311,2281,23064,0001,230
1998-07-061,2401,2401,2151,225110,0001,225
1998-07-031,2161,2201,2101,215151,0001,215
1998-07-021,2351,2401,2101,210127,0001,210
1998-07-011,2161,2181,2101,215175,0001,215
1998-06-301,2191,2251,2111,219211,0001,219
1998-06-291,1911,2051,1841,199205,0001,199
1998-06-261,1651,1951,1651,17694,0001,176
1998-06-251,1801,1941,1651,165145,0001,165
1998-06-241,1491,1601,1491,154106,0001,154
1998-06-231,1461,1501,1461,148116,0001,148
1998-06-221,1801,1801,1431,14372,0001,143
1998-06-191,1671,1671,1501,15077,0001,150
1998-06-181,1401,1801,1401,147180,0001,147
1998-06-171,1201,1261,1151,119462,0001,119
1998-06-161,0901,1201,0901,115122,0001,115
1998-06-151,2001,2001,1501,15058,0001,150
1998-06-121,1811,1951,1701,195130,0001,195
1998-06-111,2091,2091,1951,200143,0001,200
1998-06-101,2091,2101,1921,20094,0001,200
1998-06-091,2101,2111,2091,21079,0001,210
1998-06-081,1991,1991,1871,190105,0001,190
1998-06-051,2201,2201,1801,20087,0001,200
1998-06-041,2281,2281,2211,22130,0001,221
1998-06-031,2441,2451,2391,240121,0001,240
1998-06-021,2501,2501,2421,25077,0001,250
1998-06-011,2471,2501,2401,247204,0001,247
1998-05-291,2531,2701,2351,247172,0001,247
1998-05-281,2251,2421,2251,233105,0001,233
1998-05-271,2521,2521,2261,22656,0001,226
1998-05-261,2501,2601,2401,25268,0001,252
1998-05-251,2101,2501,2101,25085,0001,250
1998-05-221,2101,2601,2101,250147,0001,250
1998-05-211,2001,2101,1981,210114,0001,210
1998-05-201,2001,2101,1801,20049,0001,200
1998-05-191,1861,2101,1861,21051,0001,210
1998-05-181,2191,2191,1781,18653,0001,186
1998-05-151,2251,2301,2201,221191,0001,221
1998-05-141,2191,2191,2001,21586,0001,215
1998-05-131,1751,2001,1751,20099,0001,200
1998-05-121,1721,1751,1721,17550,0001,175
1998-05-111,1711,1801,1681,16872,0001,168
1998-05-081,1611,1851,1611,16855,0001,168
1998-05-071,1951,1961,1801,18047,0001,180
1998-05-061,2241,2241,1901,19625,0001,196
1998-05-011,2091,2101,2031,204119,0001,204
1998-04-301,2091,2101,1801,208132,0001,208
1998-04-281,2011,2191,1801,18582,0001,185
1998-04-271,2001,2321,2001,22155,0001,221
1998-04-241,2671,2671,2551,258133,0001,258
1998-04-231,2311,2651,2301,244138,0001,244
1998-04-221,2341,2341,2201,220101,0001,220
1998-04-211,2801,2801,2111,23577,0001,235
1998-04-201,2761,2901,2661,28037,0001,280
1998-04-171,2901,2951,2701,28597,0001,285
1998-04-161,3431,3451,3101,327108,0001,327
1998-04-151,3201,3461,3101,338157,0001,338
1998-04-141,2701,2951,2701,28098,0001,280
1998-04-131,2701,2801,2701,28054,0001,280
1998-04-101,2601,2801,2601,28045,0001,280
1998-04-091,2701,2801,2601,28064,0001,280
1998-04-081,2201,2801,2201,280129,0001,280
1998-04-071,2601,2601,1901,21082,0001,210
1998-04-061,2501,2801,2201,28079,0001,280
1998-04-031,2801,2801,2101,21070,0001,210
1998-04-021,3201,3201,3001,30079,0001,300
1998-04-011,3201,3301,3101,310125,0001,310
1998-03-311,3001,3501,3001,350185,0001,350
1998-03-301,3501,3501,2801,280155,0001,280
1998-03-271,3001,3601,2901,320157,0001,320
1998-03-261,2401,3001,2401,30050,0001,300
1998-03-251,2801,2801,2301,230261,0001,230
1998-03-241,3201,3201,2801,28060,0001,280
1998-03-231,2901,3101,2901,310131,0001,310
1998-03-201,3001,3101,3001,30087,0001,300
1998-03-191,3101,3401,3101,320149,0001,320
1998-03-181,3101,3201,3001,310120,0001,310
1998-03-171,2801,3301,2801,310129,0001,310
1998-03-161,2601,2701,2601,27052,0001,270
1998-03-131,2601,3001,2601,29086,0001,290
1998-03-121,2601,2901,2501,26043,0001,260
1998-03-111,2601,2801,2601,26046,0001,260
1998-03-101,2301,2801,2301,270237,0001,270
1998-03-091,2801,2901,2401,240143,0001,240
1998-03-061,2801,3001,2801,300108,0001,300
1998-03-051,2901,3001,2901,30096,0001,300
1998-03-041,2901,3201,2801,320121,0001,320
1998-03-031,2901,2901,2701,27057,0001,270
1998-03-021,2901,2901,2801,28092,0001,280
1998-02-271,2701,2801,2701,28042,0001,280
1998-02-261,2701,3001,2601,290236,0001,290
1998-02-251,2501,2701,2401,26050,0001,260
1998-02-241,2501,2701,2501,270101,0001,270
1998-02-231,2401,2501,2201,230107,0001,230
1998-02-201,2401,2501,2301,230148,0001,230
1998-02-191,2401,2501,2301,23092,0001,230
1998-02-181,2801,2801,2301,230248,0001,230
1998-02-171,2701,3001,2701,290427,0001,290
1998-02-161,2801,2801,2501,260199,0001,260
1998-02-131,2801,2801,2701,280230,0001,280
1998-02-121,2201,2801,2201,280218,0001,280
1998-02-101,2101,2201,2001,210271,0001,210
1998-02-091,2201,2201,1801,190147,0001,190
1998-02-061,1801,2001,1801,200186,0001,200
1998-02-051,1401,2001,1401,180160,0001,180
1998-02-041,1901,1901,1501,16024,0001,160
1998-02-031,1601,1801,1601,170103,0001,170
1998-02-021,2001,2201,1801,18073,0001,180
1998-01-301,2301,2401,1701,20058,0001,200
1998-01-291,2701,2801,2601,27083,0001,270
1998-01-281,2801,2901,2601,29078,0001,290
1998-01-271,2501,3001,2501,300256,0001,300
1998-01-261,2001,2401,2001,240106,0001,240
1998-01-231,1701,1801,1601,180109,0001,180
1998-01-221,1701,1701,1601,16069,0001,160
1998-01-211,1301,1601,1301,150118,0001,150
1998-01-201,1001,1101,1001,11062,0001,110
1998-01-191,0901,1201,0701,070127,0001,070
1998-01-161,0101,0901,0101,090106,0001,090
1998-01-149951,0209951,010124,0001,010
1998-01-131,0001,000992995167,000995
1998-01-129901,0409901,00035,0001,000
1998-01-091,0301,0601,0001,01085,0001,010
1998-01-081,0701,0901,0501,05081,0001,050
1998-01-071,0301,0801,0301,08038,0001,080
1998-01-061,0001,0509911,03081,0001,030
1998-01-051,0101,0201,0001,02076,0001,020

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