6436 アマノ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,018	1,039	1,016	1,018	105,000	1,018
2004-12-29	1,012	1,014	1,006	1,014	88,000	1,014
2004-12-28	999	1,019	998	1,012	165,000	1,012
2004-12-27	999	999	994	998	58,000	998
2004-12-24	990	999	990	999	144,000	999
2004-12-22	994	998	980	983	178,000	983
2004-12-21	995	1,000	991	994	227,000	994
2004-12-20	988	993	974	991	328,000	991
2004-12-17	960	997	955	984	416,000	984
2004-12-16	932	971	928	960	288,000	960
2004-12-15	930	942	920	933	190,000	933
2004-12-14	920	934	906	934	171,000	934
2004-12-13	912	935	909	924	158,000	924
2004-12-10	921	921	909	918	304,000	918
2004-12-09	939	939	923	931	209,000	931
2004-12-08	928	942	917	938	225,000	938
2004-12-07	931	945	926	934	287,000	934
2004-12-06	937	947	935	940	191,000	940
2004-12-03	932	955	932	955	302,000	955
2004-12-02	945	945	929	931	218,000	931
2004-12-01	937	945	927	935	278,000	935
2004-11-30	933	938	928	937	147,000	937
2004-11-29	929	948	929	938	107,000	938
2004-11-26	934	948	934	939	228,000	939
2004-11-25	938	942	935	940	106,000	940
2004-11-24	936	941	928	933	154,000	933
2004-11-22	932	932	917	926	126,000	926
2004-11-19	942	949	935	942	193,000	942
2004-11-18	928	943	928	941	294,000	941
2004-11-17	937	939	926	929	220,000	929
2004-11-16	942	945	930	930	254,000	930
2004-11-15	930	939	920	939	371,000	939
2004-11-12	915	936	915	929	215,000	929
2004-11-11	926	943	924	925	254,000	925
2004-11-10	932	932	914	916	183,000	916
2004-11-09	927	935	910	922	272,000	922
2004-11-08	948	955	930	930	235,000	930
2004-11-05	930	950	925	947	296,000	947
2004-11-04	930	934	915	921	427,000	921
2004-11-02	901	915	900	914	333,000	914
2004-11-01	879	879	872	879	97,000	879
2004-10-29	870	889	865	878	330,000	878
2004-10-28	858	866	854	860	72,000	860
2004-10-27	853	853	845	848	88,000	848
2004-10-26	835	860	835	844	134,000	844
2004-10-25	850	856	840	840	125,000	840
2004-10-22	843	874	843	852	163,000	852
2004-10-21	863	863	835	852	128,000	852
2004-10-20	867	867	850	861	93,000	861
2004-10-19	870	874	863	867	62,000	867
2004-10-18	858	869	852	869	142,000	869
2004-10-15	866	866	839	850	177,000	850
2004-10-14	876	886	868	870	104,000	870
2004-10-13	885	895	885	886	86,000	886
2004-10-12	905	917	886	886	220,000	886
2004-10-08	894	900	891	900	127,000	900
2004-10-07	905	905	885	888	230,000	888
2004-10-06	898	903	895	895	85,000	895
2004-10-05	903	906	896	896	128,000	896
2004-10-04	899	905	889	893	247,000	893
2004-10-01	885	892	881	890	289,000	890
2004-09-30	871	893	871	885	358,000	885
2004-09-29	880	889	864	866	210,000	866
2004-09-28	870	872	857	860	185,000	860
2004-09-27	881	882	864	867	339,000	867
2004-09-24	883	898	872	886	657,000	886
2004-09-22	900	913	873	879	385,000	879
2004-09-21	914	915	896	896	171,000	896
2004-09-17	908	912	898	900	153,000	900
2004-09-16	920	920	913	913	119,000	913
2004-09-15	931	936	921	921	223,000	921
2004-09-14	932	933	928	929	160,000	929
2004-09-13	924	936	922	923	80,000	923
2004-09-10	930	935	917	921	227,000	921
2004-09-09	932	939	920	920	136,000	920
2004-09-08	937	937	920	930	95,000	930
2004-09-07	939	939	912	919	105,000	919
2004-09-06	923	935	912	929	73,000	929
2004-09-03	930	930	912	914	55,000	914
2004-09-02	931	931	914	923	52,000	923
2004-09-01	938	950	920	920	67,000	920
2004-08-31	927	940	917	929	115,000	929
2004-08-30	929	935	922	926	51,000	926
2004-08-27	933	939	929	930	82,000	930
2004-08-26	950	950	915	915	37,000	915
2004-08-25	930	943	921	936	76,000	936
2004-08-24	915	923	906	920	48,000	920
2004-08-23	916	934	915	915	83,000	915
2004-08-20	922	931	915	915	81,000	915
2004-08-19	916	919	903	912	93,000	912
2004-08-18	906	907	888	898	144,000	898
2004-08-17	906	911	894	900	130,000	900
2004-08-16	912	922	889	905	56,000	905
2004-08-13	943	943	920	921	93,000	921
2004-08-12	930	940	928	933	65,000	933
2004-08-11	938	944	929	936	51,000	936
2004-08-10	938	938	925	938	88,000	938
2004-08-09	930	931	919	920	60,000	920
2004-08-06	921	947	920	929	122,000	929
2004-08-05	917	932	916	923	98,000	923
2004-08-04	926	939	912	926	197,000	926
2004-08-03	932	950	925	927	72,000	927
2004-08-02	940	946	925	932	99,000	932
2004-07-30	917	974	917	940	202,000	940
2004-07-29	955	955	920	926	227,000	926
2004-07-28	969	969	946	946	248,000	946
2004-07-27	981	1,007	940	951	288,000	951
2004-07-26	980	994	977	977	279,000	977
2004-07-23	979	979	976	977	123,000	977
2004-07-22	975	975	970	975	126,000	975
2004-07-21	959	985	956	975	113,000	975
2004-07-20	975	975	938	960	119,000	960
2004-07-16	968	983	960	974	88,000	974
2004-07-15	977	977	966	972	58,000	972
2004-07-14	964	983	960	971	117,000	971
2004-07-13	972	990	972	974	129,000	974
2004-07-12	998	998	979	980	85,000	980
2004-07-09	965	980	965	975	143,000	975
2004-07-08	980	983	970	974	149,000	974
2004-07-07	971	994	965	983	427,000	983
2004-07-06	971	985	970	970	142,000	970
2004-07-05	965	971	965	965	136,000	965
2004-07-02	980	998	966	980	465,000	980
2004-07-01	972	983	970	976	371,000	976
2004-06-30	956	976	956	971	483,000	971
2004-06-29	935	958	935	953	316,000	953
2004-06-28	929	932	924	932	124,000	932
2004-06-25	929	930	923	929	61,000	929
2004-06-24	930	933	925	930	128,000	930
2004-06-23	920	926	915	925	191,000	925
2004-06-22	919	922	915	919	170,000	919
2004-06-21	920	931	919	919	155,000	919
2004-06-18	924	926	911	922	128,000	922
2004-06-17	911	923	897	920	86,000	920
2004-06-16	905	917	895	908	67,000	908
2004-06-15	908	909	897	898	84,000	898
2004-06-14	905	916	898	900	65,000	900
2004-06-11	918	920	899	905	256,000	905
2004-06-10	887	908	884	908	56,000	908
2004-06-09	898	898	880	886	58,000	886
2004-06-08	873	900	873	898	192,000	898
2004-06-07	875	878	870	873	197,000	873
2004-06-04	874	891	874	875	159,000	875
2004-06-03	891	894	878	884	106,000	884
2004-06-02	903	903	892	895	52,000	895
2004-06-01	897	907	893	898	146,000	898
2004-05-31	898	904	885	897	135,000	897
2004-05-28	892	910	880	889	221,000	889
2004-05-27	896	898	886	898	134,000	898
2004-05-26	899	899	880	896	113,000	896
2004-05-25	863	886	857	880	101,000	880
2004-05-24	887	896	882	883	124,000	883
2004-05-21	884	910	877	887	198,000	887
2004-05-20	845	873	845	864	52,000	864
2004-05-19	860	880	850	865	173,000	865
2004-05-18	815	853	815	825	117,000	825
2004-05-17	830	842	811	815	102,000	815
2004-05-14	835	868	835	836	125,000	836
2004-05-13	841	850	831	835	111,000	835
2004-05-12	869	869	841	866	248,000	866
2004-05-11	782	819	782	799	147,000	799
2004-05-10	832	832	765	777	126,000	777
2004-05-07	830	836	812	831	134,000	831
2004-05-06	870	870	836	836	76,000	836
2004-04-30	873	873	840	845	116,000	845
2004-04-28	882	884	871	871	49,000	871
2004-04-27	880	882	868	868	97,000	868
2004-04-26	888	893	885	885	83,000	885
2004-04-23	890	893	882	887	119,000	887
2004-04-22	883	899	883	892	184,000	892
2004-04-21	897	897	881	892	106,000	892
2004-04-20	892	904	867	889	178,000	889
2004-04-19	906	921	888	902	107,000	902
2004-04-16	911	914	893	905	156,000	905
2004-04-15	919	921	897	911	110,000	911
2004-04-14	900	924	900	920	104,000	920
2004-04-13	922	922	906	916	40,000	916
2004-04-12	930	930	900	912	79,000	912
2004-04-09	927	927	899	913	141,000	913
2004-04-08	925	930	911	930	83,000	930
2004-04-07	934	934	923	925	114,000	925
2004-04-06	919	934	917	934	217,000	934
2004-04-05	898	915	898	907	113,000	907
2004-04-02	883	900	883	888	131,000	888
2004-04-01	893	900	883	883	79,000	883
2004-03-31	892	892	880	883	97,000	883
2004-03-30	890	905	890	892	153,000	892
2004-03-29	880	894	871	889	107,000	889
2004-03-26	900	904	890	890	111,000	890
2004-03-25	884	895	882	895	128,000	895
2004-03-24	882	882	873	875	165,000	875
2004-03-23	883	884	872	884	70,000	884
2004-03-22	883	884	876	882	102,000	882
2004-03-19	877	886	873	877	209,000	877
2004-03-18	893	893	877	878	90,000	878
2004-03-17	875	893	875	893	81,000	893
2004-03-16	890	890	868	869	76,000	869
2004-03-15	900	910	899	900	83,000	900
2004-03-12	900	905	888	892	181,000	892
2004-03-11	880	910	871	910	161,000	910
2004-03-10	920	936	905	907	317,000	907
2004-03-09	920	931	915	925	227,000	925
2004-03-08	906	923	906	912	141,000	912
2004-03-05	900	904	895	900	124,000	900
2004-03-04	866	890	865	886	215,000	886
2004-03-03	880	887	880	886	168,000	886
2004-03-02	876	876	856	867	115,000	867
2004-03-01	865	876	865	876	153,000	876
2004-02-27	822	858	822	858	211,000	858
2004-02-26	830	849	830	842	204,000	842
2004-02-25	831	831	811	819	125,000	819
2004-02-24	838	838	823	831	126,000	831
2004-02-23	830	839	825	832	305,000	832
2004-02-20	800	835	798	816	511,000	816
2004-02-19	781	795	781	790	169,000	790
2004-02-18	769	789	768	780	315,000	780
2004-02-17	781	791	780	789	109,000	789
2004-02-16	796	796	781	784	156,000	784
2004-02-13	788	792	782	787	227,000	787
2004-02-12	780	798	776	780	179,000	780
2004-02-10	802	802	775	785	361,000	785
2004-02-09	820	824	808	816	140,000	816
2004-02-06	818	818	801	813	107,000	813
2004-02-05	807	807	795	804	36,000	804
2004-02-04	818	818	806	808	51,000	808
2004-02-03	823	823	802	817	110,000	817
2004-02-02	800	827	798	815	197,000	815
2004-01-30	809	810	790	801	68,000	801
2004-01-29	790	803	789	800	202,000	800
2004-01-28	805	813	797	808	135,000	808
2004-01-27	800	805	796	802	113,000	802
2004-01-26	810	814	802	811	113,000	811
2004-01-23	815	816	802	802	151,000	802
2004-01-22	805	817	800	812	145,000	812
2004-01-21	800	810	795	795	141,000	795
2004-01-20	797	808	797	800	112,000	800
2004-01-19	796	797	787	796	77,000	796
2004-01-16	788	796	788	790	137,000	790
2004-01-15	790	792	771	780	170,000	780
2004-01-14	780	785	778	782	152,000	782
2004-01-13	774	780	768	780	109,000	780
2004-01-09	776	786	775	784	114,000	784
2004-01-08	781	795	781	787	130,000	787
2004-01-07	786	786	780	784	89,000	784
2004-01-06	791	796	786	796	194,000	796
2004-01-05	777	792	777	791	64,000	791

分割・併合履歴： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株