6436 アマノ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 739 | 740 | 725 | 725 | 23,000 | 725 |
| 2002-12-27 | 753 | 771 | 753 | 770 | 47,000 | 770 |
| 2002-12-26 | 719 | 745 | 719 | 743 | 31,000 | 743 |
| 2002-12-25 | 709 | 718 | 709 | 715 | 66,000 | 715 |
| 2002-12-24 | 712 | 723 | 699 | 709 | 107,000 | 709 |
| 2002-12-20 | 712 | 722 | 700 | 702 | 152,000 | 702 |
| 2002-12-19 | 696 | 722 | 680 | 722 | 94,000 | 722 |
| 2002-12-18 | 700 | 710 | 695 | 696 | 111,000 | 696 |
| 2002-12-17 | 725 | 726 | 693 | 693 | 117,000 | 693 |
| 2002-12-16 | 735 | 756 | 720 | 727 | 82,000 | 727 |
| 2002-12-13 | 756 | 756 | 745 | 745 | 146,000 | 745 |
| 2002-12-12 | 755 | 758 | 748 | 755 | 51,000 | 755 |
| 2002-12-11 | 756 | 759 | 753 | 759 | 61,000 | 759 |
| 2002-12-10 | 759 | 759 | 742 | 746 | 96,000 | 746 |
| 2002-12-09 | 738 | 740 | 730 | 730 | 140,000 | 730 |
| 2002-12-06 | 752 | 769 | 748 | 748 | 89,000 | 748 |
| 2002-12-05 | 772 | 774 | 753 | 754 | 69,000 | 754 |
| 2002-12-04 | 784 | 789 | 771 | 771 | 119,000 | 771 |
| 2002-12-03 | 790 | 804 | 784 | 804 | 231,000 | 804 |
| 2002-12-02 | 833 | 833 | 799 | 800 | 68,000 | 800 |
| 2002-11-29 | 814 | 840 | 808 | 833 | 104,000 | 833 |
| 2002-11-28 | 805 | 820 | 800 | 814 | 88,000 | 814 |
| 2002-11-27 | 798 | 810 | 790 | 795 | 77,000 | 795 |
| 2002-11-26 | 820 | 820 | 784 | 800 | 75,000 | 800 |
| 2002-11-25 | 805 | 820 | 799 | 820 | 73,000 | 820 |
| 2002-11-22 | 787 | 794 | 782 | 785 | 71,000 | 785 |
| 2002-11-21 | 790 | 804 | 784 | 787 | 53,000 | 787 |
| 2002-11-20 | 788 | 800 | 785 | 787 | 110,000 | 787 |
| 2002-11-19 | 773 | 780 | 767 | 770 | 99,000 | 770 |
| 2002-11-18 | 783 | 792 | 772 | 772 | 61,000 | 772 |
| 2002-11-15 | 789 | 797 | 781 | 792 | 69,000 | 792 |
| 2002-11-14 | 790 | 795 | 767 | 769 | 81,000 | 769 |
| 2002-11-13 | 789 | 802 | 789 | 793 | 75,000 | 793 |
| 2002-11-12 | 770 | 789 | 769 | 789 | 48,000 | 789 |
| 2002-11-11 | 783 | 794 | 772 | 772 | 56,000 | 772 |
| 2002-11-08 | 792 | 795 | 782 | 783 | 46,000 | 783 |
| 2002-11-07 | 795 | 795 | 785 | 792 | 36,000 | 792 |
| 2002-11-06 | 795 | 802 | 790 | 795 | 69,000 | 795 |
| 2002-11-05 | 770 | 785 | 766 | 785 | 94,000 | 785 |
| 2002-11-01 | 778 | 778 | 760 | 766 | 51,000 | 766 |
| 2002-10-31 | 765 | 768 | 753 | 768 | 53,000 | 768 |
| 2002-10-30 | 756 | 781 | 756 | 780 | 71,000 | 780 |
| 2002-10-29 | 770 | 778 | 770 | 776 | 50,000 | 776 |
| 2002-10-28 | 803 | 803 | 770 | 780 | 68,000 | 780 |
| 2002-10-25 | 750 | 805 | 750 | 805 | 108,000 | 805 |
| 2002-10-24 | 754 | 765 | 742 | 751 | 36,000 | 751 |
| 2002-10-23 | 734 | 785 | 734 | 754 | 82,000 | 754 |
| 2002-10-22 | 800 | 812 | 775 | 775 | 62,000 | 775 |
| 2002-10-21 | 804 | 815 | 804 | 811 | 71,000 | 811 |
| 2002-10-18 | 792 | 805 | 790 | 804 | 58,000 | 804 |
| 2002-10-17 | 770 | 795 | 770 | 782 | 55,000 | 782 |
| 2002-10-16 | 795 | 797 | 789 | 790 | 73,000 | 790 |
| 2002-10-15 | 768 | 799 | 753 | 795 | 115,000 | 795 |
| 2002-10-11 | 738 | 752 | 734 | 751 | 86,000 | 751 |
| 2002-10-10 | 734 | 734 | 700 | 708 | 68,000 | 708 |
| 2002-10-09 | 723 | 724 | 697 | 724 | 110,000 | 724 |
| 2002-10-08 | 700 | 719 | 700 | 714 | 93,000 | 714 |
| 2002-10-07 | 710 | 716 | 700 | 700 | 35,000 | 700 |
| 2002-10-04 | 736 | 736 | 725 | 730 | 47,000 | 730 |
| 2002-10-03 | 721 | 738 | 721 | 724 | 60,000 | 724 |
| 2002-10-02 | 747 | 747 | 720 | 720 | 89,000 | 720 |
| 2002-10-01 | 746 | 747 | 711 | 740 | 93,000 | 740 |
| 2002-09-30 | 753 | 763 | 753 | 759 | 52,000 | 759 |
| 2002-09-27 | 747 | 765 | 746 | 750 | 138,000 | 750 |
| 2002-09-26 | 746 | 761 | 746 | 750 | 130,000 | 750 |
| 2002-09-25 | 746 | 756 | 739 | 742 | 103,000 | 742 |
| 2002-09-24 | 768 | 773 | 768 | 772 | 92,000 | 772 |
| 2002-09-20 | 769 | 782 | 767 | 769 | 136,000 | 769 |
| 2002-09-19 | 772 | 827 | 772 | 775 | 113,000 | 775 |
| 2002-09-18 | 771 | 779 | 768 | 772 | 39,000 | 772 |
| 2002-09-17 | 794 | 796 | 780 | 781 | 90,000 | 781 |
| 2002-09-13 | 780 | 785 | 777 | 784 | 162,000 | 784 |
| 2002-09-12 | 781 | 785 | 777 | 777 | 70,000 | 777 |
| 2002-09-11 | 788 | 809 | 778 | 799 | 78,000 | 799 |
| 2002-09-10 | 785 | 790 | 782 | 784 | 85,000 | 784 |
| 2002-09-09 | 785 | 805 | 784 | 787 | 66,000 | 787 |
| 2002-09-06 | 788 | 788 | 778 | 778 | 72,000 | 778 |
| 2002-09-05 | 787 | 801 | 787 | 800 | 67,000 | 800 |
| 2002-09-04 | 805 | 805 | 781 | 784 | 68,000 | 784 |
| 2002-09-03 | 815 | 815 | 792 | 795 | 72,000 | 795 |
| 2002-09-02 | 819 | 819 | 802 | 805 | 78,000 | 805 |
| 2002-08-30 | 834 | 840 | 824 | 840 | 50,000 | 840 |
| 2002-08-29 | 825 | 842 | 813 | 824 | 81,000 | 824 |
| 2002-08-28 | 850 | 850 | 830 | 845 | 41,000 | 845 |
| 2002-08-27 | 867 | 867 | 850 | 853 | 91,000 | 853 |
| 2002-08-26 | 841 | 867 | 841 | 865 | 105,000 | 865 |
| 2002-08-23 | 862 | 862 | 840 | 841 | 52,000 | 841 |
| 2002-08-22 | 846 | 846 | 835 | 845 | 73,000 | 845 |
| 2002-08-21 | 839 | 860 | 838 | 846 | 88,000 | 846 |
| 2002-08-20 | 863 | 863 | 835 | 838 | 105,000 | 838 |
| 2002-08-19 | 847 | 853 | 842 | 853 | 104,000 | 853 |
| 2002-08-16 | 856 | 861 | 844 | 846 | 123,000 | 846 |
| 2002-08-15 | 860 | 880 | 860 | 880 | 100,000 | 880 |
| 2002-08-14 | 832 | 850 | 831 | 850 | 56,000 | 850 |
| 2002-08-13 | 848 | 850 | 830 | 831 | 154,000 | 831 |
| 2002-08-12 | 869 | 869 | 848 | 848 | 101,000 | 848 |
| 2002-08-09 | 825 | 859 | 818 | 859 | 92,000 | 859 |
| 2002-08-08 | 791 | 817 | 790 | 795 | 50,000 | 795 |
| 2002-08-07 | 804 | 815 | 786 | 786 | 95,000 | 786 |
| 2002-08-06 | 773 | 777 | 762 | 774 | 81,000 | 774 |
| 2002-08-05 | 782 | 791 | 773 | 773 | 110,000 | 773 |
| 2002-08-02 | 822 | 822 | 806 | 806 | 99,000 | 806 |
| 2002-08-01 | 801 | 812 | 799 | 812 | 96,000 | 812 |
| 2002-07-31 | 800 | 806 | 790 | 795 | 102,000 | 795 |
| 2002-07-30 | 808 | 808 | 790 | 790 | 58,000 | 790 |
| 2002-07-29 | 820 | 820 | 782 | 798 | 162,000 | 798 |
| 2002-07-26 | 810 | 819 | 795 | 810 | 92,000 | 810 |
| 2002-07-25 | 820 | 822 | 797 | 810 | 122,000 | 810 |
| 2002-07-24 | 822 | 822 | 808 | 808 | 39,000 | 808 |
| 2002-07-23 | 836 | 836 | 826 | 826 | 55,000 | 826 |
| 2002-07-22 | 841 | 861 | 837 | 842 | 77,000 | 842 |
| 2002-07-19 | 854 | 866 | 840 | 841 | 49,000 | 841 |
| 2002-07-18 | 870 | 870 | 850 | 854 | 21,000 | 854 |
| 2002-07-17 | 860 | 860 | 840 | 840 | 56,000 | 840 |
| 2002-07-16 | 859 | 873 | 858 | 860 | 57,000 | 860 |
| 2002-07-15 | 900 | 900 | 879 | 879 | 56,000 | 879 |
| 2002-07-12 | 900 | 905 | 891 | 891 | 59,000 | 891 |
| 2002-07-11 | 890 | 900 | 888 | 893 | 211,000 | 893 |
| 2002-07-10 | 889 | 900 | 871 | 880 | 163,000 | 880 |
| 2002-07-09 | 856 | 890 | 856 | 888 | 211,000 | 888 |
| 2002-07-08 | 859 | 864 | 836 | 836 | 99,000 | 836 |
| 2002-07-05 | 846 | 871 | 846 | 858 | 81,000 | 858 |
| 2002-07-04 | 853 | 867 | 848 | 849 | 65,000 | 849 |
| 2002-07-03 | 851 | 866 | 847 | 851 | 140,000 | 851 |
| 2002-07-02 | 882 | 882 | 859 | 865 | 108,000 | 865 |
| 2002-07-01 | 890 | 905 | 882 | 882 | 175,000 | 882 |
| 2002-06-28 | 850 | 865 | 850 | 865 | 148,000 | 865 |
| 2002-06-27 | 845 | 856 | 844 | 850 | 118,000 | 850 |
| 2002-06-26 | 855 | 875 | 848 | 856 | 141,000 | 856 |
| 2002-06-25 | 830 | 852 | 802 | 845 | 94,000 | 845 |
| 2002-06-24 | 800 | 827 | 800 | 800 | 67,000 | 800 |
| 2002-06-21 | 801 | 827 | 801 | 806 | 60,000 | 806 |
| 2002-06-20 | 805 | 817 | 802 | 806 | 95,000 | 806 |
| 2002-06-19 | 849 | 849 | 805 | 805 | 69,000 | 805 |
| 2002-06-18 | 852 | 868 | 839 | 839 | 86,000 | 839 |
| 2002-06-17 | 901 | 901 | 852 | 852 | 80,000 | 852 |
| 2002-06-14 | 930 | 930 | 880 | 881 | 234,000 | 881 |
| 2002-06-13 | 914 | 914 | 901 | 901 | 43,000 | 901 |
| 2002-06-12 | 917 | 917 | 902 | 907 | 51,000 | 907 |
| 2002-06-11 | 891 | 914 | 882 | 907 | 51,000 | 907 |
| 2002-06-10 | 901 | 903 | 889 | 893 | 58,000 | 893 |
| 2002-06-07 | 890 | 890 | 880 | 882 | 69,000 | 882 |
| 2002-06-06 | 926 | 926 | 890 | 890 | 59,000 | 890 |
| 2002-06-05 | 900 | 920 | 900 | 916 | 41,000 | 916 |
| 2002-06-04 | 909 | 911 | 898 | 898 | 55,000 | 898 |
| 2002-06-03 | 900 | 908 | 889 | 907 | 38,000 | 907 |
| 2002-05-31 | 890 | 936 | 890 | 920 | 81,000 | 920 |
| 2002-05-30 | 905 | 906 | 892 | 896 | 76,000 | 896 |
| 2002-05-29 | 931 | 934 | 916 | 916 | 91,000 | 916 |
| 2002-05-28 | 934 | 940 | 931 | 934 | 47,000 | 934 |
| 2002-05-27 | 922 | 950 | 922 | 940 | 97,000 | 940 |
| 2002-05-24 | 923 | 930 | 920 | 920 | 59,000 | 920 |
| 2002-05-23 | 916 | 928 | 916 | 920 | 94,000 | 920 |
| 2002-05-22 | 902 | 924 | 902 | 916 | 100,000 | 916 |
| 2002-05-21 | 909 | 933 | 909 | 918 | 202,000 | 918 |
| 2002-05-20 | 899 | 910 | 899 | 903 | 68,000 | 903 |
| 2002-05-17 | 900 | 906 | 899 | 900 | 110,000 | 900 |
| 2002-05-16 | 900 | 903 | 893 | 901 | 159,000 | 901 |
| 2002-05-15 | 901 | 919 | 901 | 902 | 151,000 | 902 |
| 2002-05-14 | 894 | 904 | 890 | 904 | 105,000 | 904 |
| 2002-05-13 | 874 | 893 | 872 | 889 | 102,000 | 889 |
| 2002-05-10 | 855 | 910 | 846 | 884 | 204,000 | 884 |
| 2002-05-09 | 861 | 861 | 846 | 850 | 71,000 | 850 |
| 2002-05-08 | 813 | 831 | 809 | 831 | 67,000 | 831 |
| 2002-05-07 | 821 | 821 | 788 | 788 | 74,000 | 788 |
| 2002-05-02 | 834 | 834 | 816 | 821 | 31,000 | 821 |
| 2002-05-01 | 830 | 835 | 820 | 835 | 51,000 | 835 |
| 2002-04-30 | 833 | 834 | 820 | 820 | 61,000 | 820 |
| 2002-04-26 | 850 | 850 | 811 | 813 | 121,000 | 813 |
| 2002-04-25 | 860 | 871 | 845 | 864 | 124,000 | 864 |
| 2002-04-24 | 865 | 867 | 848 | 850 | 100,000 | 850 |
| 2002-04-23 | 865 | 865 | 846 | 849 | 78,000 | 849 |
| 2002-04-22 | 852 | 860 | 835 | 857 | 56,000 | 857 |
| 2002-04-19 | 844 | 844 | 833 | 842 | 153,000 | 842 |
| 2002-04-18 | 831 | 834 | 823 | 827 | 192,000 | 827 |
| 2002-04-17 | 811 | 834 | 810 | 831 | 113,000 | 831 |
| 2002-04-16 | 810 | 813 | 801 | 804 | 151,000 | 804 |
| 2002-04-15 | 817 | 820 | 805 | 812 | 133,000 | 812 |
| 2002-04-12 | 833 | 840 | 821 | 827 | 169,000 | 827 |
| 2002-04-11 | 870 | 870 | 850 | 850 | 77,000 | 850 |
| 2002-04-10 | 883 | 884 | 860 | 864 | 98,000 | 864 |
| 2002-04-09 | 898 | 898 | 878 | 878 | 85,000 | 878 |
| 2002-04-08 | 909 | 909 | 890 | 902 | 45,000 | 902 |
| 2002-04-05 | 874 | 900 | 874 | 899 | 136,000 | 899 |
| 2002-04-04 | 880 | 890 | 873 | 884 | 108,000 | 884 |
| 2002-04-03 | 866 | 881 | 866 | 881 | 87,000 | 881 |
| 2002-04-02 | 874 | 883 | 860 | 876 | 68,000 | 876 |
| 2002-04-01 | 878 | 880 | 869 | 880 | 133,000 | 880 |
| 2002-03-29 | 862 | 879 | 862 | 878 | 91,000 | 878 |
| 2002-03-28 | 874 | 877 | 869 | 872 | 99,000 | 872 |
| 2002-03-27 | 852 | 854 | 842 | 854 | 67,000 | 854 |
| 2002-03-26 | 815 | 849 | 815 | 842 | 72,000 | 842 |
| 2002-03-25 | 850 | 850 | 815 | 825 | 62,000 | 825 |
| 2002-03-22 | 860 | 860 | 820 | 828 | 125,000 | 828 |
| 2002-03-20 | 844 | 863 | 841 | 863 | 204,000 | 863 |
| 2002-03-19 | 819 | 854 | 803 | 854 | 129,000 | 854 |
| 2002-03-18 | 818 | 818 | 791 | 791 | 140,000 | 791 |
| 2002-03-15 | 790 | 815 | 790 | 798 | 81,000 | 798 |
| 2002-03-14 | 809 | 809 | 776 | 780 | 220,000 | 780 |
| 2002-03-13 | 830 | 830 | 811 | 811 | 147,000 | 811 |
| 2002-03-12 | 850 | 851 | 823 | 823 | 101,000 | 823 |
| 2002-03-11 | 860 | 865 | 850 | 850 | 86,000 | 850 |
| 2002-03-08 | 875 | 883 | 850 | 850 | 275,000 | 850 |
| 2002-03-07 | 859 | 875 | 855 | 875 | 124,000 | 875 |
| 2002-03-06 | 849 | 858 | 830 | 858 | 117,000 | 858 |
| 2002-03-05 | 858 | 870 | 849 | 849 | 153,000 | 849 |
| 2002-03-04 | 846 | 850 | 835 | 845 | 101,000 | 845 |
| 2002-03-01 | 830 | 830 | 803 | 816 | 75,000 | 816 |
| 2002-02-28 | 830 | 849 | 830 | 830 | 130,000 | 830 |
| 2002-02-27 | 788 | 826 | 788 | 822 | 81,000 | 822 |
| 2002-02-26 | 790 | 798 | 785 | 788 | 56,000 | 788 |
| 2002-02-25 | 781 | 810 | 781 | 800 | 108,000 | 800 |
| 2002-02-22 | 802 | 804 | 799 | 801 | 60,000 | 801 |
| 2002-02-21 | 790 | 790 | 770 | 790 | 66,000 | 790 |
| 2002-02-20 | 789 | 795 | 779 | 790 | 232,000 | 790 |
| 2002-02-19 | 798 | 816 | 780 | 800 | 245,000 | 800 |
| 2002-02-18 | 756 | 800 | 756 | 795 | 232,000 | 795 |
| 2002-02-15 | 718 | 751 | 718 | 741 | 126,000 | 741 |
| 2002-02-14 | 714 | 749 | 713 | 713 | 108,000 | 713 |
| 2002-02-13 | 729 | 742 | 712 | 714 | 99,000 | 714 |
| 2002-02-12 | 720 | 729 | 710 | 729 | 94,000 | 729 |
| 2002-02-08 | 703 | 708 | 683 | 707 | 68,000 | 707 |
| 2002-02-07 | 700 | 709 | 663 | 673 | 72,000 | 673 |
| 2002-02-06 | 693 | 709 | 692 | 700 | 35,000 | 700 |
| 2002-02-05 | 709 | 709 | 680 | 693 | 86,000 | 693 |
| 2002-02-04 | 725 | 734 | 711 | 712 | 61,000 | 712 |
| 2002-02-01 | 739 | 741 | 725 | 736 | 80,000 | 736 |
| 2002-01-31 | 758 | 761 | 756 | 759 | 57,000 | 759 |
| 2002-01-30 | 758 | 760 | 750 | 760 | 78,000 | 760 |
| 2002-01-29 | 778 | 778 | 750 | 750 | 183,000 | 750 |
| 2002-01-28 | 795 | 804 | 765 | 768 | 147,000 | 768 |
| 2002-01-25 | 790 | 800 | 775 | 795 | 158,000 | 795 |
| 2002-01-24 | 830 | 840 | 790 | 800 | 130,000 | 800 |
| 2002-01-23 | 813 | 850 | 801 | 850 | 162,000 | 850 |
| 2002-01-22 | 850 | 864 | 840 | 863 | 103,000 | 863 |
| 2002-01-21 | 848 | 858 | 830 | 858 | 83,000 | 858 |
| 2002-01-18 | 820 | 850 | 815 | 850 | 117,000 | 850 |
| 2002-01-17 | 815 | 822 | 811 | 820 | 135,000 | 820 |
| 2002-01-16 | 820 | 820 | 805 | 806 | 182,000 | 806 |
| 2002-01-15 | 810 | 830 | 808 | 820 | 85,000 | 820 |
| 2002-01-11 | 800 | 807 | 800 | 800 | 102,000 | 800 |
| 2002-01-10 | 798 | 805 | 797 | 799 | 214,000 | 799 |
| 2002-01-09 | 784 | 785 | 780 | 780 | 18,000 | 780 |
| 2002-01-08 | 790 | 790 | 783 | 783 | 33,000 | 783 |
| 2002-01-07 | 792 | 800 | 792 | 800 | 95,000 | 800 |
| 2002-01-04 | 793 | 793 | 782 | 793 | 19,000 | 793 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株
