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