6436 アマノ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 606 | 610 | 600 | 610 | 52,000 | 610 |
| 1999-12-29 | 616 | 619 | 571 | 605 | 228,000 | 605 |
| 1999-12-28 | 627 | 627 | 616 | 617 | 76,000 | 617 |
| 1999-12-27 | 623 | 623 | 617 | 622 | 83,000 | 622 |
| 1999-12-24 | 630 | 630 | 617 | 618 | 140,000 | 618 |
| 1999-12-22 | 627 | 641 | 616 | 620 | 85,000 | 620 |
| 1999-12-21 | 632 | 646 | 632 | 633 | 122,000 | 633 |
| 1999-12-20 | 648 | 648 | 610 | 612 | 181,000 | 612 |
| 1999-12-17 | 656 | 656 | 638 | 638 | 215,000 | 638 |
| 1999-12-16 | 646 | 660 | 645 | 646 | 148,000 | 646 |
| 1999-12-15 | 662 | 662 | 648 | 649 | 235,000 | 649 |
| 1999-12-14 | 660 | 663 | 660 | 662 | 166,000 | 662 |
| 1999-12-13 | 670 | 671 | 660 | 660 | 70,000 | 660 |
| 1999-12-10 | 670 | 680 | 670 | 670 | 291,000 | 670 |
| 1999-12-09 | 699 | 699 | 660 | 668 | 144,000 | 668 |
| 1999-12-08 | 700 | 710 | 685 | 689 | 224,000 | 689 |
| 1999-12-07 | 710 | 720 | 704 | 720 | 176,000 | 720 |
| 1999-12-06 | 707 | 715 | 707 | 707 | 115,000 | 707 |
| 1999-12-03 | 707 | 710 | 705 | 708 | 170,000 | 708 |
| 1999-12-02 | 712 | 717 | 705 | 707 | 131,000 | 707 |
| 1999-12-01 | 725 | 725 | 710 | 710 | 164,000 | 710 |
| 1999-11-30 | 719 | 746 | 715 | 715 | 88,000 | 715 |
| 1999-11-29 | 715 | 721 | 715 | 718 | 127,000 | 718 |
| 1999-11-26 | 731 | 737 | 725 | 725 | 210,000 | 725 |
| 1999-11-25 | 750 | 750 | 720 | 721 | 240,000 | 721 |
| 1999-11-24 | 750 | 782 | 750 | 782 | 156,000 | 782 |
| 1999-11-22 | 806 | 810 | 750 | 750 | 65,000 | 750 |
| 1999-11-19 | 806 | 806 | 787 | 795 | 69,000 | 795 |
| 1999-11-18 | 776 | 786 | 750 | 751 | 216,000 | 751 |
| 1999-11-17 | 760 | 780 | 756 | 770 | 106,000 | 770 |
| 1999-11-16 | 760 | 760 | 755 | 760 | 58,000 | 760 |
| 1999-11-15 | 755 | 780 | 755 | 760 | 47,000 | 760 |
| 1999-11-12 | 815 | 815 | 754 | 755 | 123,000 | 755 |
| 1999-11-11 | 838 | 838 | 815 | 815 | 86,000 | 815 |
| 1999-11-10 | 820 | 840 | 819 | 839 | 106,000 | 839 |
| 1999-11-09 | 821 | 831 | 818 | 825 | 176,000 | 825 |
| 1999-11-08 | 803 | 840 | 803 | 831 | 122,000 | 831 |
| 1999-11-05 | 801 | 808 | 800 | 801 | 116,000 | 801 |
| 1999-11-04 | 820 | 825 | 801 | 804 | 60,000 | 804 |
| 1999-11-02 | 790 | 813 | 790 | 800 | 34,000 | 800 |
| 1999-11-01 | 820 | 830 | 818 | 830 | 88,000 | 830 |
| 1999-10-29 | 787 | 801 | 782 | 800 | 50,000 | 800 |
| 1999-10-28 | 783 | 791 | 775 | 775 | 113,000 | 775 |
| 1999-10-27 | 794 | 804 | 775 | 775 | 100,000 | 775 |
| 1999-10-26 | 806 | 806 | 793 | 804 | 84,000 | 804 |
| 1999-10-25 | 800 | 810 | 786 | 786 | 168,000 | 786 |
| 1999-10-22 | 821 | 822 | 819 | 819 | 40,000 | 819 |
| 1999-10-21 | 832 | 834 | 820 | 820 | 67,000 | 820 |
| 1999-10-20 | 861 | 861 | 829 | 829 | 28,000 | 829 |
| 1999-10-19 | 852 | 862 | 851 | 862 | 29,000 | 862 |
| 1999-10-18 | 870 | 870 | 850 | 850 | 142,000 | 850 |
| 1999-10-15 | 881 | 890 | 880 | 881 | 54,000 | 881 |
| 1999-10-14 | 854 | 879 | 848 | 861 | 152,000 | 861 |
| 1999-10-13 | 886 | 891 | 860 | 871 | 17,000 | 871 |
| 1999-10-12 | 880 | 886 | 873 | 886 | 46,000 | 886 |
| 1999-10-08 | 880 | 880 | 863 | 863 | 63,000 | 863 |
| 1999-10-07 | 880 | 889 | 870 | 880 | 119,000 | 880 |
| 1999-10-06 | 881 | 898 | 876 | 898 | 96,000 | 898 |
| 1999-10-05 | 880 | 898 | 880 | 881 | 42,000 | 881 |
| 1999-10-04 | 888 | 900 | 880 | 880 | 20,000 | 880 |
| 1999-10-01 | 876 | 900 | 876 | 888 | 63,000 | 888 |
| 1999-09-30 | 884 | 903 | 874 | 874 | 27,000 | 874 |
| 1999-09-29 | 896 | 896 | 850 | 854 | 40,000 | 854 |
| 1999-09-28 | 895 | 900 | 880 | 896 | 62,000 | 896 |
| 1999-09-27 | 898 | 904 | 873 | 900 | 95,000 | 900 |
| 1999-09-24 | 890 | 900 | 880 | 900 | 169,000 | 900 |
| 1999-09-22 | 901 | 903 | 892 | 892 | 302,000 | 892 |
| 1999-09-21 | 901 | 905 | 895 | 904 | 90,000 | 904 |
| 1999-09-20 | 880 | 906 | 880 | 890 | 72,000 | 890 |
| 1999-09-17 | 880 | 881 | 865 | 879 | 97,000 | 879 |
| 1999-09-16 | 900 | 904 | 890 | 900 | 511,000 | 900 |
| 1999-09-14 | 899 | 905 | 890 | 905 | 742,000 | 905 |
| 1999-09-13 | 899 | 900 | 870 | 880 | 319,000 | 880 |
| 1999-09-10 | 880 | 900 | 880 | 886 | 614,000 | 886 |
| 1999-09-09 | 843 | 865 | 843 | 860 | 466,000 | 860 |
| 1999-09-08 | 815 | 840 | 814 | 833 | 584,000 | 833 |
| 1999-09-07 | 840 | 840 | 795 | 795 | 277,000 | 795 |
| 1999-09-06 | 863 | 863 | 840 | 842 | 103,000 | 842 |
| 1999-09-03 | 851 | 853 | 850 | 850 | 93,000 | 850 |
| 1999-09-02 | 869 | 869 | 851 | 851 | 86,000 | 851 |
| 1999-09-01 | 854 | 865 | 853 | 859 | 128,000 | 859 |
| 1999-08-31 | 861 | 867 | 850 | 850 | 176,000 | 850 |
| 1999-08-30 | 875 | 879 | 861 | 861 | 125,000 | 861 |
| 1999-08-27 | 888 | 889 | 866 | 866 | 91,000 | 866 |
| 1999-08-26 | 891 | 891 | 878 | 878 | 80,000 | 878 |
| 1999-08-25 | 903 | 903 | 882 | 892 | 136,000 | 892 |
| 1999-08-24 | 891 | 893 | 880 | 883 | 139,000 | 883 |
| 1999-08-23 | 892 | 905 | 891 | 891 | 64,000 | 891 |
| 1999-08-20 | 901 | 905 | 895 | 900 | 35,000 | 900 |
| 1999-08-19 | 905 | 906 | 895 | 901 | 41,000 | 901 |
| 1999-08-18 | 922 | 924 | 898 | 906 | 50,000 | 906 |
| 1999-08-17 | 900 | 923 | 900 | 912 | 69,000 | 912 |
| 1999-08-16 | 921 | 925 | 913 | 925 | 67,000 | 925 |
| 1999-08-13 | 906 | 906 | 892 | 901 | 125,000 | 901 |
| 1999-08-12 | 888 | 906 | 888 | 906 | 62,000 | 906 |
| 1999-08-11 | 914 | 914 | 888 | 888 | 195,000 | 888 |
| 1999-08-10 | 890 | 904 | 882 | 904 | 132,000 | 904 |
| 1999-08-09 | 887 | 895 | 887 | 890 | 96,000 | 890 |
| 1999-08-06 | 913 | 913 | 886 | 887 | 108,000 | 887 |
| 1999-08-05 | 916 | 916 | 910 | 912 | 100,000 | 912 |
| 1999-08-04 | 930 | 935 | 911 | 913 | 105,000 | 913 |
| 1999-08-03 | 929 | 939 | 929 | 939 | 81,000 | 939 |
| 1999-08-02 | 947 | 947 | 920 | 928 | 66,000 | 928 |
| 1999-07-30 | 929 | 950 | 919 | 950 | 79,000 | 950 |
| 1999-07-29 | 924 | 924 | 914 | 919 | 79,000 | 919 |
| 1999-07-28 | 918 | 924 | 910 | 924 | 30,000 | 924 |
| 1999-07-27 | 924 | 925 | 918 | 922 | 43,000 | 922 |
| 1999-07-26 | 910 | 914 | 910 | 914 | 55,000 | 914 |
| 1999-07-23 | 922 | 922 | 911 | 912 | 68,000 | 912 |
| 1999-07-22 | 930 | 931 | 929 | 931 | 74,000 | 931 |
| 1999-07-21 | 940 | 941 | 935 | 938 | 70,000 | 938 |
| 1999-07-19 | 931 | 932 | 926 | 930 | 55,000 | 930 |
| 1999-07-16 | 939 | 939 | 910 | 921 | 229,000 | 921 |
| 1999-07-15 | 950 | 950 | 933 | 935 | 129,000 | 935 |
| 1999-07-14 | 957 | 957 | 935 | 935 | 84,000 | 935 |
| 1999-07-13 | 950 | 960 | 936 | 943 | 232,000 | 943 |
| 1999-07-12 | 980 | 990 | 945 | 945 | 101,000 | 945 |
| 1999-07-09 | 951 | 965 | 947 | 965 | 329,000 | 965 |
| 1999-07-08 | 980 | 988 | 960 | 971 | 72,000 | 971 |
| 1999-07-07 | 980 | 990 | 978 | 980 | 247,000 | 980 |
| 1999-07-06 | 975 | 999 | 970 | 979 | 50,000 | 979 |
| 1999-07-05 | 1,018 | 1,019 | 963 | 1,003 | 163,000 | 1,003 |
| 1999-07-02 | 1,015 | 1,018 | 1,008 | 1,010 | 246,000 | 1,010 |
| 1999-07-01 | 1,008 | 1,008 | 995 | 1,000 | 230,000 | 1,000 |
| 1999-06-30 | 996 | 1,000 | 994 | 998 | 276,000 | 998 |
| 1999-06-29 | 989 | 991 | 983 | 986 | 58,000 | 986 |
| 1999-06-28 | 988 | 988 | 976 | 981 | 70,000 | 981 |
| 1999-06-25 | 980 | 995 | 970 | 990 | 310,000 | 990 |
| 1999-06-24 | 961 | 970 | 958 | 970 | 409,000 | 970 |
| 1999-06-23 | 966 | 970 | 960 | 960 | 514,000 | 960 |
| 1999-06-22 | 979 | 979 | 965 | 978 | 417,000 | 978 |
| 1999-06-21 | 976 | 981 | 971 | 979 | 250,000 | 979 |
| 1999-06-18 | 959 | 972 | 952 | 970 | 463,000 | 970 |
| 1999-06-17 | 935 | 950 | 925 | 950 | 143,000 | 950 |
| 1999-06-16 | 940 | 960 | 920 | 920 | 521,000 | 920 |
| 1999-06-15 | 919 | 934 | 919 | 934 | 272,000 | 934 |
| 1999-06-14 | 911 | 930 | 911 | 919 | 161,000 | 919 |
| 1999-06-11 | 906 | 920 | 905 | 918 | 289,000 | 918 |
| 1999-06-10 | 904 | 911 | 895 | 907 | 166,000 | 907 |
| 1999-06-09 | 900 | 910 | 896 | 901 | 140,000 | 901 |
| 1999-06-08 | 900 | 900 | 892 | 900 | 119,000 | 900 |
| 1999-06-07 | 900 | 927 | 897 | 900 | 140,000 | 900 |
| 1999-06-04 | 910 | 910 | 900 | 900 | 126,000 | 900 |
| 1999-06-03 | 925 | 925 | 900 | 910 | 213,000 | 910 |
| 1999-06-02 | 920 | 935 | 916 | 930 | 151,000 | 930 |
| 1999-06-01 | 939 | 939 | 920 | 921 | 76,000 | 921 |
| 1999-05-31 | 917 | 940 | 910 | 940 | 150,000 | 940 |
| 1999-05-28 | 917 | 917 | 910 | 913 | 212,000 | 913 |
| 1999-05-27 | 937 | 937 | 916 | 917 | 94,000 | 917 |
| 1999-05-26 | 959 | 959 | 945 | 945 | 15,000 | 945 |
| 1999-05-25 | 971 | 971 | 952 | 963 | 25,000 | 963 |
| 1999-05-24 | 966 | 972 | 965 | 972 | 72,000 | 972 |
| 1999-05-21 | 970 | 976 | 945 | 945 | 257,000 | 945 |
| 1999-05-20 | 960 | 965 | 950 | 960 | 135,000 | 960 |
| 1999-05-19 | 966 | 967 | 950 | 963 | 391,000 | 963 |
| 1999-05-18 | 975 | 977 | 960 | 960 | 134,000 | 960 |
| 1999-05-17 | 964 | 964 | 960 | 960 | 226,000 | 960 |
| 1999-05-14 | 970 | 976 | 968 | 974 | 225,000 | 974 |
| 1999-05-13 | 950 | 968 | 950 | 968 | 154,000 | 968 |
| 1999-05-12 | 931 | 941 | 931 | 940 | 205,000 | 940 |
| 1999-05-11 | 934 | 941 | 930 | 941 | 175,000 | 941 |
| 1999-05-10 | 941 | 945 | 939 | 944 | 145,000 | 944 |
| 1999-05-07 | 941 | 947 | 930 | 944 | 208,000 | 944 |
| 1999-05-06 | 926 | 950 | 926 | 937 | 99,000 | 937 |
| 1999-04-30 | 930 | 930 | 915 | 920 | 257,000 | 920 |
| 1999-04-28 | 930 | 930 | 920 | 920 | 343,000 | 920 |
| 1999-04-27 | 940 | 945 | 939 | 940 | 199,000 | 940 |
| 1999-04-26 | 945 | 958 | 940 | 940 | 200,000 | 940 |
| 1999-04-23 | 947 | 949 | 936 | 936 | 225,000 | 936 |
| 1999-04-22 | 965 | 965 | 947 | 947 | 72,000 | 947 |
| 1999-04-21 | 980 | 1,000 | 960 | 969 | 86,000 | 969 |
| 1999-04-20 | 996 | 999 | 980 | 980 | 72,000 | 980 |
| 1999-04-19 | 1,000 | 1,019 | 1,000 | 1,016 | 281,000 | 1,016 |
| 1999-04-16 | 970 | 1,020 | 965 | 1,000 | 302,000 | 1,000 |
| 1999-04-15 | 960 | 960 | 951 | 960 | 99,000 | 960 |
| 1999-04-14 | 964 | 964 | 950 | 959 | 169,000 | 959 |
| 1999-04-13 | 960 | 961 | 952 | 958 | 132,000 | 958 |
| 1999-04-12 | 936 | 959 | 936 | 957 | 183,000 | 957 |
| 1999-04-09 | 963 | 963 | 936 | 936 | 158,000 | 936 |
| 1999-04-08 | 945 | 950 | 931 | 940 | 184,000 | 940 |
| 1999-04-07 | 964 | 964 | 947 | 950 | 112,000 | 950 |
| 1999-04-06 | 950 | 977 | 940 | 965 | 140,000 | 965 |
| 1999-04-05 | 920 | 947 | 920 | 940 | 164,000 | 940 |
| 1999-04-02 | 910 | 915 | 910 | 910 | 107,000 | 910 |
| 1999-04-01 | 920 | 920 | 900 | 903 | 351,000 | 903 |
| 1999-03-31 | 910 | 920 | 907 | 910 | 237,000 | 910 |
| 1999-03-30 | 900 | 909 | 895 | 895 | 406,000 | 895 |
| 1999-03-29 | 910 | 912 | 907 | 908 | 86,000 | 908 |
| 1999-03-26 | 928 | 930 | 913 | 913 | 526,000 | 913 |
| 1999-03-25 | 925 | 925 | 913 | 925 | 584,000 | 925 |
| 1999-03-24 | 913 | 913 | 904 | 913 | 361,000 | 913 |
| 1999-03-23 | 921 | 924 | 902 | 902 | 220,000 | 902 |
| 1999-03-19 | 888 | 911 | 888 | 911 | 317,000 | 911 |
| 1999-03-18 | 915 | 920 | 870 | 870 | 639,000 | 870 |
| 1999-03-17 | 927 | 927 | 898 | 898 | 401,000 | 898 |
| 1999-03-16 | 925 | 930 | 925 | 925 | 272,000 | 925 |
| 1999-03-15 | 929 | 930 | 927 | 927 | 214,000 | 927 |
| 1999-03-12 | 930 | 930 | 920 | 921 | 226,000 | 921 |
| 1999-03-11 | 939 | 940 | 921 | 930 | 119,000 | 930 |
| 1999-03-10 | 946 | 950 | 944 | 949 | 105,000 | 949 |
| 1999-03-09 | 938 | 940 | 935 | 935 | 124,000 | 935 |
| 1999-03-08 | 936 | 950 | 936 | 938 | 127,000 | 938 |
| 1999-03-05 | 931 | 935 | 912 | 929 | 174,000 | 929 |
| 1999-03-04 | 935 | 936 | 930 | 930 | 76,000 | 930 |
| 1999-03-03 | 945 | 945 | 930 | 940 | 159,000 | 940 |
| 1999-03-02 | 960 | 960 | 946 | 951 | 141,000 | 951 |
| 1999-03-01 | 958 | 980 | 956 | 958 | 100,000 | 958 |
| 1999-02-26 | 953 | 953 | 945 | 945 | 81,000 | 945 |
| 1999-02-25 | 956 | 965 | 955 | 958 | 42,000 | 958 |
| 1999-02-24 | 955 | 958 | 950 | 951 | 72,000 | 951 |
| 1999-02-23 | 946 | 956 | 920 | 925 | 314,000 | 925 |
| 1999-02-22 | 950 | 950 | 930 | 946 | 336,000 | 946 |
| 1999-02-19 | 1,011 | 1,011 | 950 | 950 | 220,000 | 950 |
| 1999-02-18 | 1,010 | 1,017 | 1,010 | 1,017 | 111,000 | 1,017 |
| 1999-02-17 | 1,028 | 1,040 | 1,028 | 1,035 | 73,000 | 1,035 |
| 1999-02-16 | 1,068 | 1,070 | 1,065 | 1,068 | 62,000 | 1,068 |
| 1999-02-15 | 1,057 | 1,057 | 1,050 | 1,057 | 23,000 | 1,057 |
| 1999-02-12 | 1,060 | 1,060 | 1,040 | 1,057 | 47,000 | 1,057 |
| 1999-02-10 | 1,020 | 1,040 | 1,020 | 1,040 | 106,000 | 1,040 |
| 1999-02-09 | 1,011 | 1,020 | 1,011 | 1,017 | 28,000 | 1,017 |
| 1999-02-08 | 1,005 | 1,024 | 1,005 | 1,016 | 53,000 | 1,016 |
| 1999-02-05 | 1,027 | 1,027 | 998 | 1,005 | 76,000 | 1,005 |
| 1999-02-04 | 1,000 | 1,030 | 1,000 | 1,030 | 113,000 | 1,030 |
| 1999-02-03 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1999-02-02 | 1,060 | 1,060 | 1,030 | 1,030 | 49,000 | 1,030 |
| 1999-02-01 | 1,068 | 1,068 | 1,057 | 1,064 | 13,000 | 1,064 |
| 1999-01-29 | 1,045 | 1,054 | 1,036 | 1,048 | 209,000 | 1,048 |
| 1999-01-28 | 1,026 | 1,046 | 1,025 | 1,025 | 31,000 | 1,025 |
| 1999-01-27 | 1,023 | 1,033 | 1,023 | 1,033 | 26,000 | 1,033 |
| 1999-01-26 | 1,049 | 1,051 | 1,030 | 1,035 | 104,000 | 1,035 |
| 1999-01-25 | 1,029 | 1,031 | 1,011 | 1,030 | 63,000 | 1,030 |
| 1999-01-22 | 1,020 | 1,038 | 1,020 | 1,029 | 62,000 | 1,029 |
| 1999-01-21 | 1,002 | 1,022 | 1,002 | 1,020 | 55,000 | 1,020 |
| 1999-01-20 | 1,011 | 1,022 | 1,010 | 1,022 | 46,000 | 1,022 |
| 1999-01-19 | 1,014 | 1,031 | 1,011 | 1,011 | 37,000 | 1,011 |
| 1999-01-18 | 1,025 | 1,034 | 1,014 | 1,014 | 44,000 | 1,014 |
| 1999-01-14 | 1,052 | 1,052 | 1,020 | 1,025 | 86,000 | 1,025 |
| 1999-01-13 | 1,045 | 1,060 | 1,045 | 1,055 | 42,000 | 1,055 |
| 1999-01-12 | 1,059 | 1,059 | 1,039 | 1,045 | 18,000 | 1,045 |
| 1999-01-11 | 1,045 | 1,045 | 1,030 | 1,039 | 74,000 | 1,039 |
| 1999-01-08 | 1,035 | 1,035 | 1,025 | 1,035 | 148,000 | 1,035 |
| 1999-01-07 | 1,076 | 1,077 | 1,045 | 1,045 | 99,000 | 1,045 |
| 1999-01-06 | 1,040 | 1,040 | 1,023 | 1,036 | 73,000 | 1,036 |
| 1999-01-05 | 1,035 | 1,035 | 1,020 | 1,020 | 249,000 | 1,020 |
| 1999-01-04 | 1,070 | 1,070 | 1,055 | 1,055 | 34,000 | 1,055 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株