6436 アマノ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 763 | 777 | 762 | 777 | 42,000 | 777 |
| 2003-12-29 | 751 | 768 | 751 | 761 | 118,000 | 761 |
| 2003-12-26 | 748 | 751 | 742 | 748 | 41,000 | 748 |
| 2003-12-25 | 750 | 760 | 748 | 751 | 94,000 | 751 |
| 2003-12-24 | 724 | 744 | 724 | 742 | 83,000 | 742 |
| 2003-12-22 | 749 | 755 | 738 | 744 | 106,000 | 744 |
| 2003-12-19 | 743 | 750 | 738 | 744 | 261,000 | 744 |
| 2003-12-18 | 721 | 740 | 715 | 740 | 166,000 | 740 |
| 2003-12-17 | 724 | 732 | 720 | 720 | 115,000 | 720 |
| 2003-12-16 | 730 | 735 | 724 | 733 | 64,000 | 733 |
| 2003-12-15 | 748 | 753 | 738 | 744 | 67,000 | 744 |
| 2003-12-12 | 732 | 742 | 727 | 737 | 153,000 | 737 |
| 2003-12-11 | 724 | 730 | 714 | 726 | 126,000 | 726 |
| 2003-12-10 | 726 | 730 | 705 | 718 | 119,000 | 718 |
| 2003-12-09 | 723 | 726 | 712 | 713 | 148,000 | 713 |
| 2003-12-08 | 715 | 738 | 715 | 722 | 92,000 | 722 |
| 2003-12-05 | 730 | 743 | 723 | 730 | 183,000 | 730 |
| 2003-12-04 | 750 | 760 | 732 | 741 | 118,000 | 741 |
| 2003-12-03 | 740 | 760 | 740 | 760 | 94,000 | 760 |
| 2003-12-02 | 761 | 761 | 757 | 760 | 39,000 | 760 |
| 2003-12-01 | 747 | 760 | 731 | 758 | 73,000 | 758 |
| 2003-11-28 | 748 | 756 | 739 | 750 | 98,000 | 750 |
| 2003-11-27 | 758 | 760 | 740 | 749 | 104,000 | 749 |
| 2003-11-26 | 716 | 746 | 716 | 740 | 119,000 | 740 |
| 2003-11-25 | 740 | 740 | 721 | 722 | 111,000 | 722 |
| 2003-11-21 | 718 | 726 | 715 | 715 | 44,000 | 715 |
| 2003-11-20 | 705 | 723 | 705 | 719 | 96,000 | 719 |
| 2003-11-19 | 696 | 711 | 690 | 699 | 210,000 | 699 |
| 2003-11-18 | 720 | 728 | 715 | 721 | 166,000 | 721 |
| 2003-11-17 | 749 | 749 | 724 | 732 | 151,000 | 732 |
| 2003-11-14 | 753 | 753 | 736 | 741 | 134,000 | 741 |
| 2003-11-13 | 742 | 755 | 735 | 743 | 89,000 | 743 |
| 2003-11-12 | 750 | 758 | 732 | 742 | 75,000 | 742 |
| 2003-11-11 | 750 | 765 | 743 | 756 | 217,000 | 756 |
| 2003-11-10 | 775 | 780 | 753 | 770 | 140,000 | 770 |
| 2003-11-07 | 764 | 785 | 758 | 785 | 146,000 | 785 |
| 2003-11-06 | 766 | 779 | 766 | 768 | 46,000 | 768 |
| 2003-11-05 | 779 | 787 | 769 | 785 | 193,000 | 785 |
| 2003-11-04 | 770 | 779 | 769 | 779 | 177,000 | 779 |
| 2003-10-31 | 754 | 762 | 752 | 755 | 140,000 | 755 |
| 2003-10-30 | 750 | 763 | 741 | 760 | 134,000 | 760 |
| 2003-10-29 | 754 | 756 | 747 | 755 | 192,000 | 755 |
| 2003-10-28 | 749 | 754 | 743 | 751 | 213,000 | 751 |
| 2003-10-27 | 732 | 746 | 732 | 739 | 89,000 | 739 |
| 2003-10-24 | 741 | 744 | 724 | 727 | 111,000 | 727 |
| 2003-10-23 | 765 | 765 | 737 | 741 | 190,000 | 741 |
| 2003-10-22 | 774 | 775 | 755 | 766 | 160,000 | 766 |
| 2003-10-21 | 756 | 774 | 756 | 774 | 307,000 | 774 |
| 2003-10-20 | 741 | 763 | 738 | 757 | 202,000 | 757 |
| 2003-10-17 | 743 | 743 | 736 | 740 | 143,000 | 740 |
| 2003-10-16 | 734 | 743 | 727 | 743 | 92,000 | 743 |
| 2003-10-15 | 743 | 743 | 733 | 734 | 80,000 | 734 |
| 2003-10-14 | 738 | 744 | 718 | 737 | 204,000 | 737 |
| 2003-10-10 | 726 | 740 | 726 | 735 | 135,000 | 735 |
| 2003-10-09 | 726 | 728 | 720 | 728 | 61,000 | 728 |
| 2003-10-08 | 733 | 736 | 727 | 732 | 153,000 | 732 |
| 2003-10-07 | 733 | 737 | 726 | 732 | 100,000 | 732 |
| 2003-10-06 | 734 | 743 | 722 | 723 | 177,000 | 723 |
| 2003-10-03 | 731 | 736 | 729 | 734 | 125,000 | 734 |
| 2003-10-02 | 730 | 731 | 720 | 724 | 71,000 | 724 |
| 2003-10-01 | 724 | 726 | 717 | 720 | 118,000 | 720 |
| 2003-09-30 | 711 | 726 | 711 | 726 | 137,000 | 726 |
| 2003-09-29 | 715 | 720 | 708 | 708 | 137,000 | 708 |
| 2003-09-26 | 700 | 716 | 700 | 716 | 86,000 | 716 |
| 2003-09-25 | 702 | 709 | 702 | 704 | 154,000 | 704 |
| 2003-09-24 | 730 | 735 | 702 | 714 | 284,000 | 714 |
| 2003-09-22 | 738 | 738 | 728 | 737 | 184,000 | 737 |
| 2003-09-19 | 739 | 744 | 735 | 736 | 145,000 | 736 |
| 2003-09-18 | 730 | 733 | 725 | 729 | 58,000 | 729 |
| 2003-09-17 | 740 | 740 | 725 | 725 | 127,000 | 725 |
| 2003-09-16 | 737 | 742 | 728 | 730 | 154,000 | 730 |
| 2003-09-12 | 750 | 750 | 712 | 717 | 328,000 | 717 |
| 2003-09-11 | 715 | 720 | 711 | 720 | 174,000 | 720 |
| 2003-09-10 | 728 | 735 | 718 | 723 | 339,000 | 723 |
| 2003-09-09 | 711 | 758 | 711 | 746 | 640,000 | 746 |
| 2003-09-08 | 710 | 712 | 705 | 706 | 237,000 | 706 |
| 2003-09-05 | 714 | 717 | 710 | 714 | 187,000 | 714 |
| 2003-09-04 | 717 | 721 | 711 | 715 | 291,000 | 715 |
| 2003-09-03 | 715 | 717 | 707 | 717 | 240,000 | 717 |
| 2003-09-02 | 710 | 712 | 703 | 705 | 216,000 | 705 |
| 2003-09-01 | 694 | 703 | 693 | 701 | 181,000 | 701 |
| 2003-08-29 | 685 | 697 | 680 | 680 | 258,000 | 680 |
| 2003-08-28 | 683 | 684 | 676 | 678 | 139,000 | 678 |
| 2003-08-27 | 685 | 689 | 681 | 681 | 156,000 | 681 |
| 2003-08-26 | 681 | 688 | 678 | 682 | 113,000 | 682 |
| 2003-08-25 | 695 | 697 | 676 | 682 | 127,000 | 682 |
| 2003-08-22 | 703 | 705 | 695 | 695 | 214,000 | 695 |
| 2003-08-21 | 706 | 713 | 700 | 713 | 143,000 | 713 |
| 2003-08-20 | 714 | 714 | 707 | 713 | 143,000 | 713 |
| 2003-08-19 | 702 | 710 | 697 | 710 | 128,000 | 710 |
| 2003-08-18 | 692 | 701 | 692 | 700 | 67,000 | 700 |
| 2003-08-15 | 700 | 705 | 698 | 701 | 176,000 | 701 |
| 2003-08-14 | 682 | 693 | 675 | 692 | 141,000 | 692 |
| 2003-08-13 | 675 | 686 | 670 | 682 | 133,000 | 682 |
| 2003-08-12 | 678 | 687 | 672 | 675 | 72,000 | 675 |
| 2003-08-11 | 658 | 668 | 654 | 667 | 115,000 | 667 |
| 2003-08-08 | 649 | 670 | 648 | 648 | 161,000 | 648 |
| 2003-08-07 | 655 | 661 | 641 | 645 | 149,000 | 645 |
| 2003-08-06 | 667 | 670 | 656 | 656 | 125,000 | 656 |
| 2003-08-05 | 687 | 688 | 665 | 671 | 141,000 | 671 |
| 2003-08-04 | 710 | 710 | 689 | 690 | 89,000 | 690 |
| 2003-08-01 | 708 | 717 | 705 | 709 | 241,000 | 709 |
| 2003-07-31 | 705 | 705 | 698 | 705 | 271,000 | 705 |
| 2003-07-30 | 707 | 716 | 701 | 706 | 475,000 | 706 |
| 2003-07-29 | 686 | 704 | 686 | 697 | 547,000 | 697 |
| 2003-07-28 | 663 | 690 | 662 | 676 | 191,000 | 676 |
| 2003-07-25 | 664 | 664 | 653 | 653 | 195,000 | 653 |
| 2003-07-24 | 659 | 664 | 652 | 664 | 183,000 | 664 |
| 2003-07-23 | 636 | 645 | 636 | 642 | 163,000 | 642 |
| 2003-07-22 | 639 | 650 | 620 | 645 | 128,000 | 645 |
| 2003-07-18 | 626 | 642 | 626 | 640 | 138,000 | 640 |
| 2003-07-17 | 645 | 654 | 630 | 634 | 244,000 | 634 |
| 2003-07-16 | 667 | 671 | 652 | 655 | 202,000 | 655 |
| 2003-07-15 | 682 | 682 | 670 | 672 | 186,000 | 672 |
| 2003-07-14 | 679 | 683 | 669 | 672 | 228,000 | 672 |
| 2003-07-11 | 685 | 687 | 675 | 677 | 235,000 | 677 |
| 2003-07-10 | 685 | 697 | 685 | 687 | 164,000 | 687 |
| 2003-07-09 | 700 | 701 | 684 | 692 | 101,000 | 692 |
| 2003-07-08 | 690 | 698 | 685 | 690 | 158,000 | 690 |
| 2003-07-07 | 678 | 692 | 675 | 677 | 224,000 | 677 |
| 2003-07-04 | 666 | 686 | 666 | 681 | 144,000 | 681 |
| 2003-07-03 | 720 | 725 | 679 | 685 | 227,000 | 685 |
| 2003-07-02 | 714 | 717 | 710 | 714 | 202,000 | 714 |
| 2003-07-01 | 690 | 707 | 690 | 707 | 240,000 | 707 |
| 2003-06-30 | 691 | 700 | 690 | 700 | 153,000 | 700 |
| 2003-06-27 | 682 | 695 | 682 | 694 | 153,000 | 694 |
| 2003-06-26 | 686 | 686 | 678 | 684 | 210,000 | 684 |
| 2003-06-25 | 686 | 690 | 684 | 686 | 149,000 | 686 |
| 2003-06-24 | 685 | 690 | 674 | 686 | 452,000 | 686 |
| 2003-06-23 | 682 | 695 | 676 | 689 | 174,000 | 689 |
| 2003-06-20 | 655 | 684 | 655 | 681 | 314,000 | 681 |
| 2003-06-19 | 663 | 664 | 648 | 663 | 309,000 | 663 |
| 2003-06-18 | 642 | 660 | 642 | 659 | 432,000 | 659 |
| 2003-06-17 | 642 | 648 | 637 | 639 | 301,000 | 639 |
| 2003-06-16 | 645 | 645 | 634 | 641 | 336,000 | 641 |
| 2003-06-13 | 654 | 656 | 643 | 652 | 643,000 | 652 |
| 2003-06-12 | 640 | 664 | 640 | 661 | 891,000 | 661 |
| 2003-06-11 | 625 | 640 | 625 | 634 | 459,000 | 634 |
| 2003-06-10 | 630 | 631 | 621 | 623 | 359,000 | 623 |
| 2003-06-09 | 620 | 628 | 620 | 628 | 273,000 | 628 |
| 2003-06-06 | 621 | 623 | 616 | 618 | 202,000 | 618 |
| 2003-06-05 | 626 | 628 | 610 | 618 | 250,000 | 618 |
| 2003-06-04 | 622 | 628 | 621 | 625 | 288,000 | 625 |
| 2003-06-03 | 616 | 616 | 606 | 609 | 112,000 | 609 |
| 2003-06-02 | 605 | 616 | 600 | 616 | 309,000 | 616 |
| 2003-05-30 | 589 | 599 | 586 | 596 | 241,000 | 596 |
| 2003-05-29 | 586 | 591 | 583 | 584 | 205,000 | 584 |
| 2003-05-28 | 586 | 592 | 586 | 586 | 124,000 | 586 |
| 2003-05-27 | 588 | 588 | 577 | 582 | 208,000 | 582 |
| 2003-05-26 | 593 | 594 | 586 | 587 | 111,000 | 587 |
| 2003-05-23 | 590 | 597 | 588 | 592 | 174,000 | 592 |
| 2003-05-22 | 596 | 596 | 587 | 592 | 125,000 | 592 |
| 2003-05-21 | 590 | 596 | 589 | 589 | 179,000 | 589 |
| 2003-05-20 | 600 | 606 | 589 | 591 | 203,000 | 591 |
| 2003-05-19 | 605 | 609 | 601 | 602 | 89,000 | 602 |
| 2003-05-16 | 612 | 617 | 610 | 610 | 70,000 | 610 |
| 2003-05-15 | 630 | 630 | 612 | 615 | 159,000 | 615 |
| 2003-05-14 | 619 | 625 | 615 | 620 | 244,000 | 620 |
| 2003-05-13 | 619 | 630 | 608 | 615 | 513,000 | 615 |
| 2003-05-12 | 601 | 618 | 597 | 615 | 368,000 | 615 |
| 2003-05-09 | 584 | 597 | 583 | 597 | 188,000 | 597 |
| 2003-05-08 | 588 | 592 | 581 | 581 | 173,000 | 581 |
| 2003-05-07 | 591 | 592 | 588 | 590 | 140,000 | 590 |
| 2003-05-06 | 587 | 595 | 587 | 590 | 142,000 | 590 |
| 2003-05-02 | 585 | 587 | 576 | 578 | 172,000 | 578 |
| 2003-05-01 | 592 | 592 | 582 | 583 | 95,000 | 583 |
| 2003-04-30 | 580 | 587 | 580 | 584 | 212,000 | 584 |
| 2003-04-28 | 588 | 588 | 580 | 582 | 75,000 | 582 |
| 2003-04-25 | 600 | 600 | 590 | 590 | 166,000 | 590 |
| 2003-04-24 | 600 | 602 | 597 | 599 | 113,000 | 599 |
| 2003-04-23 | 594 | 605 | 594 | 597 | 150,000 | 597 |
| 2003-04-22 | 607 | 607 | 592 | 597 | 85,000 | 597 |
| 2003-04-21 | 609 | 612 | 604 | 607 | 130,000 | 607 |
| 2003-04-18 | 615 | 619 | 607 | 609 | 109,000 | 609 |
| 2003-04-17 | 613 | 616 | 613 | 615 | 78,000 | 615 |
| 2003-04-16 | 612 | 620 | 612 | 614 | 144,000 | 614 |
| 2003-04-15 | 621 | 624 | 607 | 610 | 132,000 | 610 |
| 2003-04-14 | 615 | 623 | 600 | 613 | 203,000 | 613 |
| 2003-04-11 | 621 | 635 | 621 | 623 | 123,000 | 623 |
| 2003-04-10 | 622 | 625 | 613 | 623 | 203,000 | 623 |
| 2003-04-09 | 597 | 613 | 595 | 612 | 214,000 | 612 |
| 2003-04-08 | 588 | 591 | 584 | 591 | 335,000 | 591 |
| 2003-04-07 | 594 | 594 | 582 | 588 | 159,000 | 588 |
| 2003-04-04 | 599 | 600 | 585 | 592 | 164,000 | 592 |
| 2003-04-03 | 614 | 614 | 599 | 599 | 78,000 | 599 |
| 2003-04-02 | 600 | 600 | 590 | 594 | 134,000 | 594 |
| 2003-04-01 | 585 | 608 | 582 | 608 | 153,000 | 608 |
| 2003-03-31 | 617 | 619 | 590 | 590 | 149,000 | 590 |
| 2003-03-28 | 626 | 627 | 623 | 626 | 158,000 | 626 |
| 2003-03-27 | 629 | 630 | 623 | 626 | 146,000 | 626 |
| 2003-03-26 | 640 | 645 | 629 | 629 | 188,000 | 629 |
| 2003-03-25 | 633 | 636 | 626 | 629 | 230,000 | 629 |
| 2003-03-24 | 640 | 646 | 632 | 644 | 275,000 | 644 |
| 2003-03-20 | 604 | 624 | 602 | 624 | 266,000 | 624 |
| 2003-03-19 | 606 | 606 | 591 | 598 | 154,000 | 598 |
| 2003-03-18 | 612 | 612 | 605 | 608 | 141,000 | 608 |
| 2003-03-17 | 618 | 618 | 592 | 597 | 189,000 | 597 |
| 2003-03-14 | 621 | 631 | 585 | 611 | 514,000 | 611 |
| 2003-03-13 | 635 | 642 | 631 | 631 | 129,000 | 631 |
| 2003-03-12 | 633 | 643 | 629 | 632 | 207,000 | 632 |
| 2003-03-11 | 642 | 660 | 629 | 630 | 117,000 | 630 |
| 2003-03-10 | 684 | 684 | 637 | 639 | 131,000 | 639 |
| 2003-03-07 | 680 | 697 | 680 | 686 | 61,000 | 686 |
| 2003-03-06 | 701 | 709 | 680 | 680 | 167,000 | 680 |
| 2003-03-05 | 706 | 707 | 690 | 693 | 130,000 | 693 |
| 2003-03-04 | 705 | 708 | 702 | 704 | 105,000 | 704 |
| 2003-03-03 | 714 | 714 | 699 | 701 | 154,000 | 701 |
| 2003-02-28 | 715 | 724 | 714 | 714 | 79,000 | 714 |
| 2003-02-27 | 720 | 722 | 712 | 712 | 59,000 | 712 |
| 2003-02-26 | 720 | 728 | 720 | 723 | 87,000 | 723 |
| 2003-02-25 | 730 | 730 | 720 | 720 | 58,000 | 720 |
| 2003-02-24 | 735 | 736 | 732 | 734 | 79,000 | 734 |
| 2003-02-21 | 743 | 745 | 731 | 735 | 84,000 | 735 |
| 2003-02-20 | 770 | 771 | 753 | 753 | 64,000 | 753 |
| 2003-02-19 | 789 | 789 | 780 | 780 | 44,000 | 780 |
| 2003-02-18 | 777 | 783 | 770 | 780 | 112,000 | 780 |
| 2003-02-17 | 772 | 779 | 770 | 777 | 76,000 | 777 |
| 2003-02-14 | 764 | 773 | 761 | 768 | 89,000 | 768 |
| 2003-02-13 | 758 | 765 | 754 | 754 | 61,000 | 754 |
| 2003-02-12 | 765 | 778 | 765 | 778 | 62,000 | 778 |
| 2003-02-10 | 724 | 770 | 724 | 770 | 67,000 | 770 |
| 2003-02-07 | 755 | 756 | 744 | 744 | 27,000 | 744 |
| 2003-02-06 | 764 | 770 | 756 | 762 | 97,000 | 762 |
| 2003-02-05 | 762 | 772 | 757 | 764 | 108,000 | 764 |
| 2003-02-04 | 735 | 751 | 731 | 742 | 49,000 | 742 |
| 2003-02-03 | 727 | 737 | 714 | 737 | 76,000 | 737 |
| 2003-01-31 | 727 | 739 | 727 | 737 | 65,000 | 737 |
| 2003-01-30 | 720 | 733 | 716 | 717 | 65,000 | 717 |
| 2003-01-29 | 735 | 735 | 720 | 720 | 91,000 | 720 |
| 2003-01-28 | 746 | 750 | 738 | 738 | 70,000 | 738 |
| 2003-01-27 | 743 | 756 | 743 | 746 | 93,000 | 746 |
| 2003-01-24 | 758 | 760 | 739 | 739 | 171,000 | 739 |
| 2003-01-23 | 769 | 769 | 765 | 768 | 69,000 | 768 |
| 2003-01-22 | 780 | 780 | 768 | 769 | 71,000 | 769 |
| 2003-01-21 | 797 | 797 | 788 | 788 | 48,000 | 788 |
| 2003-01-20 | 770 | 803 | 766 | 803 | 82,000 | 803 |
| 2003-01-17 | 780 | 785 | 772 | 772 | 79,000 | 772 |
| 2003-01-16 | 770 | 780 | 770 | 780 | 45,000 | 780 |
| 2003-01-15 | 780 | 787 | 770 | 780 | 77,000 | 780 |
| 2003-01-14 | 778 | 788 | 778 | 785 | 28,000 | 785 |
| 2003-01-10 | 797 | 797 | 777 | 777 | 54,000 | 777 |
| 2003-01-09 | 769 | 790 | 769 | 787 | 92,000 | 787 |
| 2003-01-08 | 771 | 774 | 771 | 771 | 65,000 | 771 |
| 2003-01-07 | 774 | 781 | 770 | 771 | 83,000 | 771 |
| 2003-01-06 | 755 | 760 | 750 | 759 | 27,000 | 759 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株