6436 アマノ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3070371469869988,500699
2008-12-2969171769171595,800715
2008-12-26699707681692136,000692
2008-12-2569371269370948,800709
2008-12-24706720695699124,500699
2008-12-22716734706716152,700716
2008-12-19740741716720204,800720
2008-12-18760767737741192,400741
2008-12-17760761709754195,500754
2008-12-16755767741750169,000750
2008-12-15804804765775167,700775
2008-12-12762791742750277,300750
2008-12-11795804770802149,600802
2008-12-10782799765794383,800794
2008-12-09768775751760190,300760
2008-12-08766776753767214,300767
2008-12-05759777759765630,900765
2008-12-04761772753758348,600758
2008-12-03746763744761471,300761
2008-12-02731750710746351,500746
2008-12-01744746736741213,800741
2008-11-28736746717734362,900734
2008-11-27716736716736247,700736
2008-11-26742742710712252,900712
2008-11-25745749710742339,300742
2008-11-21707735681727439,800727
2008-11-20715726705707311,200707
2008-11-19723737708715426,800715
2008-11-18732737722723504,500723
2008-11-17743749722731403,900731
2008-11-14743755727743653,400743
2008-11-13741741710733312,000733
2008-11-12741757733742535,300742
2008-11-11749755739739575,100739
2008-11-10736750725739463,000739
2008-11-07673723655715535,400715
2008-11-06700700664672314,700672
2008-11-05698708681708217,600708
2008-11-04640665639659236,500659
2008-10-31640670635649409,300649
2008-10-30641664622635776,300635
2008-10-29664664620645446,200645
2008-10-28552629538624403,400624
2008-10-27607660577582659,700582
2008-10-24674674625627412,700627
2008-10-23650675631674405,500674
2008-10-22712714674677426,600677
2008-10-21706711686710473,500710
2008-10-20665681631676315,200676
2008-10-17676679638675353,300675
2008-10-16625660613651483,500651
2008-10-15676687655682602,000682
2008-10-14716746693712470,900712
2008-10-10666666612646851,400646
2008-10-09680716647665594,600665
2008-10-08735756687690323,300690
2008-10-07725767721755455,800755
2008-10-06780795760780624,600780
2008-10-03786800776780429,600780
2008-10-02840841800806379,600806
2008-10-01833844823830278,700830
2008-09-30820841820833128,700833
2008-09-29882897861864124,900864
2008-09-26871892862868221,200868
2008-09-25885900873891253,600891
2008-09-24882895873895197,000895
2008-09-22907907883893241,100893
2008-09-19881897870884430,600884
2008-09-18835883835878559,500878
2008-09-17868911867879847,000879
2008-09-16843843803818599,800818
2008-09-12875883852866580,500866
2008-09-11882897867876403,100876
2008-09-10912913875892503,600892
2008-09-09911919901911290,600911
2008-09-08940944903907684,200907
2008-09-05900920893913416,100913
2008-09-04929932904915477,500915
2008-09-03930943920926549,700926
2008-09-02936946925927450,500927
2008-09-01940944932936289,200936
2008-08-29930948930945317,700945
2008-08-28928933924930262,100930
2008-08-27930934923927215,600927
2008-08-26925932917928259,500928
2008-08-25927941927935232,700935
2008-08-22938938923926311,500926
2008-08-21933937924933339,100933
2008-08-20905930905926350,300926
2008-08-19920923895901259,700901
2008-08-18928935922925208,500925
2008-08-15912927906927323,000927
2008-08-14902915895902276,900902
2008-08-13895905890893340,600893
2008-08-12932932912913266,900913
2008-08-11943943921929246,700929
2008-08-08915925897920374,700920
2008-08-07921927908924508,400924
2008-08-06918925905920549,700920
2008-08-05900909886897512,700897
2008-08-04949949900900637,700900
2008-08-019109538999531,137,000953
2008-07-31927929888903758,700903
2008-07-30904907892897382,700897
2008-07-29873892869891787,400891
2008-07-28893902884890664,000890
2008-07-25900905884891465,300891
2008-07-24895914892914387,500914
2008-07-23905907875885727,000885
2008-07-22882915875915707,600915
2008-07-18872878852862511,300862
2008-07-17869869852863491,900863
2008-07-168588688398681,058,500868
2008-07-15870879846868886,400868
2008-07-14884884853864965,300864
2008-07-119249248858941,076,400894
2008-07-10940949928940660,600940
2008-07-09973973928932635,000932
2008-07-081,0001,000956962341,400962
2008-07-079951,003972999264,600999
2008-07-04990991975986305,200986
2008-07-031,0031,003977989462,500989
2008-07-021,0351,0361,0051,008292,1001,008
2008-07-011,0171,0491,0171,046738,0001,046
2008-06-301,0291,0301,0201,024418,4001,024
2008-06-271,0061,0129941,003609,2001,003
2008-06-261,0341,0451,0081,040356,7001,040
2008-06-251,0221,0441,0091,033327,8001,033
2008-06-241,0051,0371,0051,037508,3001,037
2008-06-231,0311,0321,0021,011865,1001,011
2008-06-201,0541,0541,0351,039833,1001,039
2008-06-191,0751,0751,0371,053581,8001,053
2008-06-181,0711,0801,0641,074512,2001,074
2008-06-171,0731,0751,0611,066444,6001,066
2008-06-161,0771,0771,0591,071353,0001,071
2008-06-131,0591,0631,0461,059486,0001,059
2008-06-121,0571,0601,0431,058521,6001,058
2008-06-111,0621,0691,0531,056520,7001,056
2008-06-101,0601,0761,0561,061536,3001,061
2008-06-091,0401,0511,0391,042471,9001,042
2008-06-061,0811,0841,0551,061744,1001,061
2008-06-051,0761,0771,0501,071637,6001,071
2008-06-041,0671,0801,0641,068697,5001,068
2008-06-031,0731,0921,0421,0591,177,3001,059
2008-06-021,1401,1451,1071,113450,6001,113
2008-05-301,1231,1481,1121,132394,8001,132
2008-05-291,1041,1181,0961,104332,9001,104
2008-05-281,1301,1311,1011,103188,9001,103
2008-05-271,1151,1371,1151,126106,5001,126
2008-05-261,1351,1351,1081,114135,1001,114
2008-05-231,1481,1601,1361,139161,9001,139
2008-05-221,1151,1741,1091,140288,6001,140
2008-05-211,1491,1551,1241,135173,5001,135
2008-05-201,1511,1761,1511,167264,8001,167
2008-05-191,1791,1791,1511,157254,5001,157
2008-05-161,1801,1951,1611,171207,1001,171
2008-05-151,1481,1741,1461,168266,0001,168
2008-05-141,1331,1481,1201,146269,9001,146
2008-05-131,1001,1171,0971,116232,3001,116
2008-05-121,1051,1101,0691,098207,3001,098
2008-05-091,1131,1171,0831,089450,7001,089
2008-05-081,1401,1601,1131,121358,7001,121
2008-05-071,1301,1581,1281,145400,5001,145
2008-05-021,1201,1231,1071,118174,2001,118
2008-05-011,1051,1141,0961,102171,9001,102
2008-04-301,1051,1141,0761,103500,7001,103
2008-04-281,1421,1421,0961,112461,7001,112
2008-04-251,1381,1471,1291,139173,1001,139
2008-04-241,1421,1461,1201,127245,5001,127
2008-04-231,1251,1351,1151,122248,3001,122
2008-04-221,1051,1301,1051,117278,7001,117
2008-04-211,0901,1051,0841,103201,4001,103
2008-04-181,0761,0861,0621,084298,5001,084
2008-04-171,0651,0731,0511,068172,9001,068
2008-04-161,0391,0471,0281,045156,4001,045
2008-04-151,0351,0351,0101,034285,8001,034
2008-04-141,0111,0221,0061,015169,7001,015
2008-04-111,0161,0431,0161,043177,3001,043
2008-04-101,0251,0251,0021,008263,9001,008
2008-04-091,0541,0541,0181,023264,8001,023
2008-04-081,0491,0571,0421,047231,0001,047
2008-04-071,0501,0641,0341,054216,7001,054
2008-04-041,0901,0901,0491,054295,5001,054
2008-04-031,0751,0971,0681,094337,5001,094
2008-04-021,0881,0881,0601,086291,6001,086
2008-04-011,0301,0651,0301,053290,8001,053
2008-03-311,0171,0361,0081,027352,6001,027
2008-03-281,0051,0401,0011,031388,7001,031
2008-03-271,0201,0371,0191,034283,8001,034
2008-03-261,0391,0511,0301,038297,8001,038
2008-03-251,0621,0751,0621,070205,6001,070
2008-03-241,0601,0681,0501,050170,5001,050
2008-03-211,0391,0631,0381,053210,3001,053
2008-03-191,0371,0471,0251,034283,6001,034
2008-03-181,0061,0219981,012588,2001,012
2008-03-171,0231,0309991,021246,3001,021
2008-03-141,0661,0831,0401,043403,9001,043
2008-03-131,1051,1101,0671,077514,9001,077
2008-03-121,1201,1251,0951,102651,6001,102
2008-03-111,0731,0841,0411,081782,8001,081
2008-03-101,1571,1581,0921,100279,6001,100
2008-03-071,1421,1621,1281,156479,8001,156
2008-03-061,1501,1691,1441,162299,8001,162
2008-03-051,1581,1671,1441,144578,2001,144
2008-03-041,1501,1611,1391,148476,1001,148
2008-03-031,1761,1811,1371,151578,2001,151
2008-02-291,2121,2241,2001,214362,3001,214
2008-02-281,2361,2501,2261,239413,1001,239
2008-02-271,2701,2821,2531,256474,3001,256
2008-02-261,3151,3151,2611,261277,8001,261
2008-02-251,2761,3141,2761,304492,4001,304
2008-02-221,2511,2611,2351,256316,9001,256
2008-02-211,2441,2711,2391,263201,1001,263
2008-02-201,2641,2781,2321,232302,5001,232
2008-02-191,2801,2841,2611,279152,5001,279
2008-02-181,2731,2871,2611,272238,2001,272
2008-02-151,2511,2791,2381,272213,4001,272
2008-02-141,2401,2751,2391,271261,3001,271
2008-02-131,2071,2331,1901,226447,3001,226
2008-02-121,2041,2101,1881,198440,1001,198
2008-02-081,2071,2251,1891,194333,4001,194
2008-02-071,1581,2121,1541,207849,8001,207
2008-02-061,1801,2031,1701,172853,3001,172
2008-02-051,2111,2281,1981,218835,4001,218
2008-02-041,2211,2321,1951,211479,6001,211
2008-02-011,1891,2261,1891,212719,8001,212
2008-01-311,1551,2001,1531,197834,9001,197
2008-01-301,1931,2131,1721,181834,8001,181
2008-01-291,1921,2051,1751,197603,7001,197
2008-01-281,1921,2101,1751,187431,4001,187
2008-01-251,1941,2191,1861,199608,9001,199
2008-01-241,1651,1811,1601,174576,4001,174
2008-01-231,1601,1861,1451,163351,5001,163
2008-01-221,1361,1861,1341,140513,8001,140
2008-01-211,2061,2261,1841,188467,5001,188
2008-01-181,2001,2371,1871,228569,0001,228
2008-01-171,1711,2251,1691,221424,8001,221
2008-01-161,1701,2281,1601,185530,9001,185
2008-01-151,2621,2651,2091,209453,1001,209
2008-01-111,2771,2841,2441,245439,7001,245
2008-01-101,2841,2911,2551,257483,4001,257
2008-01-091,2601,2981,2521,292382,9001,292
2008-01-081,2851,2991,2661,273371,5001,273
2008-01-071,2581,2871,2561,281469,7001,281
2008-01-041,3051,3101,2761,278251,4001,278

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