6436 アマノ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 793 | 794 | 780 | 785 | 40,000 | 785 |
| 2001-12-27 | 771 | 785 | 760 | 773 | 13,000 | 773 |
| 2001-12-26 | 780 | 780 | 771 | 771 | 14,000 | 771 |
| 2001-12-25 | 785 | 787 | 770 | 770 | 76,000 | 770 |
| 2001-12-21 | 779 | 789 | 778 | 787 | 63,000 | 787 |
| 2001-12-20 | 755 | 799 | 755 | 799 | 99,000 | 799 |
| 2001-12-19 | 790 | 798 | 765 | 765 | 138,000 | 765 |
| 2001-12-18 | 805 | 821 | 796 | 800 | 210,000 | 800 |
| 2001-12-17 | 820 | 859 | 800 | 810 | 253,000 | 810 |
| 2001-12-14 | 769 | 792 | 765 | 789 | 250,000 | 789 |
| 2001-12-13 | 780 | 780 | 761 | 769 | 99,000 | 769 |
| 2001-12-12 | 745 | 780 | 731 | 780 | 72,000 | 780 |
| 2001-12-11 | 767 | 778 | 762 | 762 | 79,000 | 762 |
| 2001-12-10 | 777 | 780 | 775 | 776 | 130,000 | 776 |
| 2001-12-07 | 770 | 770 | 760 | 760 | 39,000 | 760 |
| 2001-12-06 | 735 | 778 | 735 | 770 | 127,000 | 770 |
| 2001-12-05 | 738 | 745 | 733 | 734 | 129,000 | 734 |
| 2001-12-04 | 743 | 760 | 735 | 738 | 130,000 | 738 |
| 2001-12-03 | 765 | 766 | 743 | 743 | 98,000 | 743 |
| 2001-11-30 | 742 | 760 | 738 | 745 | 158,000 | 745 |
| 2001-11-29 | 759 | 769 | 740 | 740 | 149,000 | 740 |
| 2001-11-28 | 770 | 785 | 741 | 759 | 71,000 | 759 |
| 2001-11-27 | 785 | 786 | 760 | 760 | 116,000 | 760 |
| 2001-11-26 | 789 | 797 | 780 | 785 | 59,000 | 785 |
| 2001-11-22 | 774 | 792 | 767 | 789 | 74,000 | 789 |
| 2001-11-21 | 793 | 793 | 742 | 744 | 102,000 | 744 |
| 2001-11-20 | 774 | 807 | 774 | 793 | 132,000 | 793 |
| 2001-11-19 | 762 | 775 | 762 | 773 | 54,000 | 773 |
| 2001-11-16 | 752 | 763 | 740 | 763 | 111,000 | 763 |
| 2001-11-15 | 756 | 763 | 750 | 762 | 127,000 | 762 |
| 2001-11-14 | 725 | 758 | 725 | 746 | 81,000 | 746 |
| 2001-11-13 | 757 | 757 | 711 | 715 | 118,000 | 715 |
| 2001-11-12 | 751 | 758 | 746 | 757 | 87,000 | 757 |
| 2001-11-09 | 725 | 741 | 725 | 741 | 78,000 | 741 |
| 2001-11-08 | 726 | 745 | 726 | 745 | 76,000 | 745 |
| 2001-11-07 | 738 | 738 | 710 | 710 | 77,000 | 710 |
| 2001-11-06 | 730 | 752 | 710 | 710 | 67,000 | 710 |
| 2001-11-05 | 710 | 726 | 710 | 721 | 65,000 | 721 |
| 2001-11-02 | 721 | 730 | 712 | 720 | 35,000 | 720 |
| 2001-11-01 | 740 | 740 | 715 | 721 | 59,000 | 721 |
| 2001-10-31 | 727 | 727 | 710 | 711 | 88,000 | 711 |
| 2001-10-30 | 700 | 713 | 691 | 708 | 69,000 | 708 |
| 2001-10-29 | 707 | 715 | 698 | 706 | 59,000 | 706 |
| 2001-10-26 | 711 | 731 | 710 | 711 | 92,000 | 711 |
| 2001-10-25 | 720 | 731 | 702 | 708 | 170,000 | 708 |
| 2001-10-24 | 720 | 740 | 711 | 740 | 76,000 | 740 |
| 2001-10-23 | 720 | 740 | 720 | 740 | 52,000 | 740 |
| 2001-10-22 | 708 | 723 | 707 | 719 | 47,000 | 719 |
| 2001-10-19 | 695 | 700 | 686 | 698 | 96,000 | 698 |
| 2001-10-18 | 703 | 709 | 695 | 695 | 130,000 | 695 |
| 2001-10-17 | 726 | 727 | 720 | 725 | 88,000 | 725 |
| 2001-10-16 | 720 | 726 | 720 | 725 | 21,000 | 725 |
| 2001-10-15 | 730 | 745 | 720 | 720 | 69,000 | 720 |
| 2001-10-12 | 730 | 730 | 718 | 729 | 78,000 | 729 |
| 2001-10-11 | 702 | 732 | 702 | 730 | 63,000 | 730 |
| 2001-10-10 | 731 | 734 | 700 | 700 | 109,000 | 700 |
| 2001-10-09 | 714 | 749 | 711 | 721 | 59,000 | 721 |
| 2001-10-05 | 744 | 747 | 733 | 744 | 132,000 | 744 |
| 2001-10-04 | 733 | 785 | 733 | 785 | 137,000 | 785 |
| 2001-10-03 | 763 | 772 | 740 | 743 | 151,000 | 743 |
| 2001-10-02 | 714 | 774 | 688 | 763 | 163,000 | 763 |
| 2001-10-01 | 650 | 714 | 650 | 714 | 101,000 | 714 |
| 2001-09-28 | 642 | 660 | 641 | 660 | 78,000 | 660 |
| 2001-09-27 | 636 | 650 | 616 | 630 | 172,000 | 630 |
| 2001-09-26 | 644 | 672 | 644 | 656 | 57,000 | 656 |
| 2001-09-25 | 635 | 663 | 635 | 640 | 82,000 | 640 |
| 2001-09-21 | 650 | 660 | 611 | 611 | 276,000 | 611 |
| 2001-09-20 | 680 | 694 | 680 | 680 | 120,000 | 680 |
| 2001-09-19 | 700 | 719 | 680 | 680 | 127,000 | 680 |
| 2001-09-18 | 702 | 722 | 700 | 700 | 78,000 | 700 |
| 2001-09-17 | 746 | 746 | 700 | 700 | 42,000 | 700 |
| 2001-09-14 | 712 | 746 | 712 | 736 | 157,000 | 736 |
| 2001-09-13 | 701 | 720 | 700 | 710 | 59,000 | 710 |
| 2001-09-12 | 700 | 716 | 700 | 700 | 84,000 | 700 |
| 2001-09-11 | 740 | 741 | 730 | 739 | 78,000 | 739 |
| 2001-09-10 | 752 | 753 | 740 | 740 | 192,000 | 740 |
| 2001-09-07 | 760 | 770 | 750 | 752 | 89,000 | 752 |
| 2001-09-06 | 772 | 800 | 770 | 800 | 93,000 | 800 |
| 2001-09-05 | 786 | 787 | 771 | 774 | 66,000 | 774 |
| 2001-09-04 | 770 | 803 | 770 | 803 | 69,000 | 803 |
| 2001-09-03 | 810 | 811 | 779 | 779 | 61,000 | 779 |
| 2001-08-31 | 810 | 811 | 800 | 810 | 147,000 | 810 |
| 2001-08-30 | 809 | 812 | 805 | 810 | 125,000 | 810 |
| 2001-08-29 | 780 | 810 | 780 | 800 | 98,000 | 800 |
| 2001-08-28 | 802 | 803 | 780 | 780 | 79,000 | 780 |
| 2001-08-27 | 795 | 805 | 795 | 802 | 73,000 | 802 |
| 2001-08-24 | 801 | 802 | 795 | 795 | 93,000 | 795 |
| 2001-08-23 | 800 | 816 | 797 | 800 | 71,000 | 800 |
| 2001-08-22 | 803 | 803 | 793 | 796 | 54,000 | 796 |
| 2001-08-21 | 795 | 810 | 795 | 800 | 66,000 | 800 |
| 2001-08-20 | 824 | 824 | 795 | 795 | 65,000 | 795 |
| 2001-08-17 | 820 | 824 | 820 | 822 | 59,000 | 822 |
| 2001-08-16 | 825 | 827 | 821 | 827 | 117,000 | 827 |
| 2001-08-15 | 857 | 857 | 827 | 829 | 204,000 | 829 |
| 2001-08-14 | 838 | 857 | 830 | 857 | 195,000 | 857 |
| 2001-08-13 | 852 | 853 | 842 | 848 | 75,000 | 848 |
| 2001-08-10 | 865 | 865 | 850 | 850 | 79,000 | 850 |
| 2001-08-09 | 876 | 890 | 866 | 866 | 35,000 | 866 |
| 2001-08-08 | 903 | 904 | 873 | 896 | 51,000 | 896 |
| 2001-08-07 | 875 | 888 | 875 | 882 | 70,000 | 882 |
| 2001-08-06 | 900 | 900 | 889 | 889 | 11,000 | 889 |
| 2001-08-03 | 882 | 890 | 862 | 881 | 109,000 | 881 |
| 2001-08-02 | 899 | 901 | 869 | 899 | 50,000 | 899 |
| 2001-08-01 | 908 | 910 | 900 | 902 | 106,000 | 902 |
| 2001-07-31 | 875 | 891 | 875 | 881 | 167,000 | 881 |
| 2001-07-30 | 918 | 918 | 885 | 885 | 31,000 | 885 |
| 2001-07-27 | 885 | 898 | 882 | 888 | 105,000 | 888 |
| 2001-07-26 | 905 | 905 | 899 | 901 | 36,000 | 901 |
| 2001-07-25 | 900 | 917 | 899 | 905 | 155,000 | 905 |
| 2001-07-24 | 888 | 909 | 885 | 903 | 318,000 | 903 |
| 2001-07-23 | 856 | 919 | 856 | 888 | 89,000 | 888 |
| 2001-07-19 | 856 | 857 | 840 | 846 | 174,000 | 846 |
| 2001-07-18 | 882 | 883 | 855 | 855 | 71,000 | 855 |
| 2001-07-17 | 896 | 899 | 882 | 882 | 22,000 | 882 |
| 2001-07-16 | 895 | 902 | 888 | 896 | 28,000 | 896 |
| 2001-07-13 | 896 | 896 | 884 | 885 | 126,000 | 885 |
| 2001-07-12 | 906 | 906 | 891 | 896 | 94,000 | 896 |
| 2001-07-11 | 920 | 920 | 896 | 896 | 50,000 | 896 |
| 2001-07-10 | 940 | 940 | 905 | 915 | 61,000 | 915 |
| 2001-07-09 | 929 | 938 | 905 | 938 | 54,000 | 938 |
| 2001-07-06 | 940 | 950 | 920 | 920 | 98,000 | 920 |
| 2001-07-05 | 935 | 960 | 920 | 920 | 48,000 | 920 |
| 2001-07-04 | 911 | 921 | 905 | 910 | 35,000 | 910 |
| 2001-07-03 | 910 | 940 | 891 | 910 | 102,000 | 910 |
| 2001-07-02 | 945 | 946 | 879 | 881 | 125,000 | 881 |
| 2001-06-29 | 952 | 960 | 936 | 936 | 139,000 | 936 |
| 2001-06-28 | 929 | 940 | 902 | 902 | 25,000 | 902 |
| 2001-06-27 | 935 | 938 | 930 | 930 | 43,000 | 930 |
| 2001-06-26 | 905 | 945 | 904 | 942 | 44,000 | 942 |
| 2001-06-25 | 910 | 917 | 909 | 909 | 13,000 | 909 |
| 2001-06-22 | 920 | 920 | 904 | 920 | 66,000 | 920 |
| 2001-06-21 | 876 | 913 | 876 | 912 | 67,000 | 912 |
| 2001-06-20 | 899 | 900 | 878 | 878 | 27,000 | 878 |
| 2001-06-19 | 894 | 906 | 885 | 900 | 131,000 | 900 |
| 2001-06-18 | 888 | 894 | 879 | 894 | 45,000 | 894 |
| 2001-06-15 | 867 | 898 | 849 | 898 | 165,000 | 898 |
| 2001-06-14 | 866 | 866 | 851 | 857 | 46,000 | 857 |
| 2001-06-13 | 811 | 867 | 811 | 866 | 129,000 | 866 |
| 2001-06-12 | 867 | 867 | 827 | 827 | 62,000 | 827 |
| 2001-06-11 | 865 | 866 | 860 | 863 | 62,000 | 863 |
| 2001-06-08 | 836 | 854 | 836 | 851 | 321,000 | 851 |
| 2001-06-07 | 871 | 879 | 871 | 876 | 21,000 | 876 |
| 2001-06-06 | 875 | 885 | 870 | 875 | 45,000 | 875 |
| 2001-06-05 | 880 | 892 | 875 | 875 | 34,000 | 875 |
| 2001-06-04 | 880 | 889 | 871 | 879 | 26,000 | 879 |
| 2001-06-01 | 886 | 886 | 873 | 876 | 89,000 | 876 |
| 2001-05-31 | 910 | 910 | 874 | 886 | 79,000 | 886 |
| 2001-05-30 | 915 | 922 | 910 | 920 | 71,000 | 920 |
| 2001-05-29 | 930 | 948 | 930 | 935 | 74,000 | 935 |
| 2001-05-28 | 960 | 962 | 950 | 950 | 58,000 | 950 |
| 2001-05-25 | 965 | 966 | 951 | 960 | 63,000 | 960 |
| 2001-05-24 | 976 | 985 | 966 | 975 | 71,000 | 975 |
| 2001-05-23 | 969 | 990 | 969 | 988 | 22,000 | 988 |
| 2001-05-22 | 997 | 1,013 | 979 | 1,005 | 72,000 | 1,005 |
| 2001-05-21 | 975 | 989 | 975 | 977 | 41,000 | 977 |
| 2001-05-18 | 965 | 986 | 965 | 984 | 27,000 | 984 |
| 2001-05-17 | 978 | 979 | 971 | 975 | 41,000 | 975 |
| 2001-05-16 | 962 | 977 | 962 | 972 | 71,000 | 972 |
| 2001-05-15 | 972 | 976 | 962 | 972 | 64,000 | 972 |
| 2001-05-14 | 979 | 979 | 971 | 972 | 66,000 | 972 |
| 2001-05-11 | 989 | 989 | 975 | 979 | 83,000 | 979 |
| 2001-05-10 | 980 | 990 | 975 | 990 | 66,000 | 990 |
| 2001-05-09 | 1,005 | 1,014 | 988 | 993 | 61,000 | 993 |
| 2001-05-08 | 1,036 | 1,040 | 1,010 | 1,020 | 62,000 | 1,020 |
| 2001-05-07 | 1,020 | 1,050 | 1,007 | 1,050 | 35,000 | 1,050 |
| 2001-05-02 | 1,030 | 1,060 | 1,021 | 1,060 | 77,000 | 1,060 |
| 2001-05-01 | 1,000 | 1,020 | 1,000 | 1,020 | 57,000 | 1,020 |
| 2001-04-27 | 1,008 | 1,021 | 981 | 999 | 47,000 | 999 |
| 2001-04-26 | 1,040 | 1,040 | 1,028 | 1,028 | 23,000 | 1,028 |
| 2001-04-25 | 968 | 1,020 | 966 | 1,020 | 76,000 | 1,020 |
| 2001-04-24 | 987 | 994 | 981 | 988 | 81,000 | 988 |
| 2001-04-23 | 986 | 1,010 | 986 | 987 | 96,000 | 987 |
| 2001-04-20 | 1,009 | 1,018 | 985 | 1,006 | 66,000 | 1,006 |
| 2001-04-19 | 1,040 | 1,050 | 1,035 | 1,049 | 92,000 | 1,049 |
| 2001-04-18 | 1,016 | 1,035 | 1,010 | 1,035 | 133,000 | 1,035 |
| 2001-04-17 | 981 | 1,010 | 981 | 1,010 | 48,000 | 1,010 |
| 2001-04-16 | 1,000 | 1,010 | 1,000 | 1,002 | 25,000 | 1,002 |
| 2001-04-13 | 997 | 997 | 982 | 997 | 26,000 | 997 |
| 2001-04-12 | 988 | 990 | 981 | 982 | 53,000 | 982 |
| 2001-04-11 | 978 | 990 | 975 | 981 | 102,000 | 981 |
| 2001-04-10 | 980 | 1,005 | 969 | 978 | 136,000 | 978 |
| 2001-04-09 | 980 | 980 | 947 | 965 | 30,000 | 965 |
| 2001-04-06 | 991 | 991 | 970 | 972 | 52,000 | 972 |
| 2001-04-05 | 974 | 990 | 974 | 980 | 114,000 | 980 |
| 2001-04-04 | 949 | 977 | 949 | 974 | 48,000 | 974 |
| 2001-04-03 | 925 | 953 | 925 | 953 | 39,000 | 953 |
| 2001-04-02 | 940 | 946 | 906 | 920 | 78,000 | 920 |
| 2001-03-30 | 977 | 980 | 925 | 940 | 128,000 | 940 |
| 2001-03-29 | 965 | 970 | 936 | 936 | 111,000 | 936 |
| 2001-03-28 | 973 | 981 | 965 | 965 | 214,000 | 965 |
| 2001-03-27 | 984 | 990 | 980 | 983 | 186,000 | 983 |
| 2001-03-26 | 911 | 970 | 911 | 970 | 133,000 | 970 |
| 2001-03-23 | 897 | 940 | 897 | 940 | 81,000 | 940 |
| 2001-03-22 | 909 | 928 | 907 | 916 | 107,000 | 916 |
| 2001-03-21 | 900 | 930 | 898 | 928 | 121,000 | 928 |
| 2001-03-19 | 868 | 925 | 868 | 918 | 147,000 | 918 |
| 2001-03-16 | 861 | 910 | 860 | 867 | 105,000 | 867 |
| 2001-03-15 | 835 | 857 | 814 | 831 | 203,000 | 831 |
| 2001-03-14 | 816 | 830 | 810 | 819 | 198,000 | 819 |
| 2001-03-13 | 801 | 826 | 801 | 816 | 77,000 | 816 |
| 2001-03-12 | 835 | 845 | 820 | 831 | 158,000 | 831 |
| 2001-03-09 | 861 | 880 | 860 | 875 | 377,000 | 875 |
| 2001-03-08 | 830 | 845 | 830 | 842 | 69,000 | 842 |
| 2001-03-07 | 815 | 835 | 810 | 821 | 123,000 | 821 |
| 2001-03-06 | 800 | 812 | 800 | 805 | 91,000 | 805 |
| 2001-03-05 | 800 | 809 | 798 | 802 | 46,000 | 802 |
| 2001-03-02 | 811 | 811 | 801 | 801 | 69,000 | 801 |
| 2001-03-01 | 820 | 824 | 810 | 810 | 59,000 | 810 |
| 2001-02-28 | 870 | 881 | 870 | 880 | 98,000 | 880 |
| 2001-02-27 | 880 | 884 | 870 | 870 | 105,000 | 870 |
| 2001-02-26 | 869 | 890 | 861 | 880 | 135,000 | 880 |
| 2001-02-23 | 816 | 840 | 813 | 839 | 69,000 | 839 |
| 2001-02-22 | 835 | 835 | 810 | 817 | 51,000 | 817 |
| 2001-02-21 | 834 | 838 | 829 | 836 | 29,000 | 836 |
| 2001-02-20 | 840 | 857 | 828 | 835 | 60,000 | 835 |
| 2001-02-19 | 852 | 852 | 843 | 843 | 13,000 | 843 |
| 2001-02-16 | 857 | 873 | 852 | 852 | 33,000 | 852 |
| 2001-02-15 | 850 | 860 | 850 | 856 | 49,000 | 856 |
| 2001-02-14 | 844 | 850 | 834 | 850 | 45,000 | 850 |
| 2001-02-13 | 870 | 870 | 830 | 834 | 23,000 | 834 |
| 2001-02-09 | 825 | 860 | 825 | 860 | 100,000 | 860 |
| 2001-02-08 | 834 | 838 | 818 | 835 | 76,000 | 835 |
| 2001-02-07 | 816 | 824 | 814 | 824 | 78,000 | 824 |
| 2001-02-06 | 812 | 817 | 806 | 806 | 75,000 | 806 |
| 2001-02-05 | 817 | 817 | 810 | 812 | 233,000 | 812 |
| 2001-02-02 | 830 | 830 | 811 | 812 | 58,000 | 812 |
| 2001-02-01 | 830 | 830 | 818 | 822 | 42,000 | 822 |
| 2001-01-31 | 838 | 838 | 821 | 822 | 60,000 | 822 |
| 2001-01-30 | 839 | 845 | 837 | 839 | 114,000 | 839 |
| 2001-01-29 | 840 | 842 | 830 | 839 | 57,000 | 839 |
| 2001-01-26 | 872 | 876 | 850 | 850 | 64,000 | 850 |
| 2001-01-25 | 889 | 898 | 865 | 869 | 48,000 | 869 |
| 2001-01-24 | 898 | 898 | 889 | 889 | 39,000 | 889 |
| 2001-01-23 | 890 | 894 | 888 | 890 | 52,000 | 890 |
| 2001-01-22 | 887 | 900 | 870 | 871 | 92,000 | 871 |
| 2001-01-19 | 888 | 910 | 875 | 888 | 172,000 | 888 |
| 2001-01-18 | 887 | 891 | 880 | 888 | 86,000 | 888 |
| 2001-01-17 | 895 | 900 | 871 | 897 | 61,000 | 897 |
| 2001-01-16 | 859 | 880 | 840 | 879 | 75,000 | 879 |
| 2001-01-15 | 850 | 850 | 836 | 839 | 34,000 | 839 |
| 2001-01-12 | 805 | 825 | 805 | 820 | 46,000 | 820 |
| 2001-01-11 | 835 | 835 | 780 | 785 | 78,000 | 785 |
| 2001-01-10 | 856 | 856 | 820 | 832 | 62,000 | 832 |
| 2001-01-09 | 849 | 849 | 833 | 836 | 57,000 | 836 |
| 2001-01-05 | 873 | 883 | 863 | 875 | 64,000 | 875 |
| 2001-01-04 | 890 | 890 | 874 | 883 | 71,000 | 883 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株