6436 アマノ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	809	809	794	797	42,100	797
2009-12-29	799	815	793	796	93,400	796
2009-12-28	794	814	787	796	80,600	796
2009-12-25	795	801	790	795	80,500	795
2009-12-24	801	801	795	800	115,300	800
2009-12-22	803	811	797	807	98,800	807
2009-12-21	802	807	801	803	56,700	803
2009-12-18	803	814	802	812	59,000	812
2009-12-17	812	823	808	811	96,100	811
2009-12-16	811	829	807	822	97,100	822
2009-12-15	832	832	812	817	84,100	817
2009-12-14	818	829	809	824	83,500	824
2009-12-11	817	828	808	826	150,100	826
2009-12-10	833	834	806	817	176,100	817
2009-12-09	830	830	819	822	77,500	822
2009-12-08	821	837	815	834	180,200	834
2009-12-07	811	822	806	820	94,800	820
2009-12-04	807	815	803	809	104,000	809
2009-12-03	799	817	791	817	257,700	817
2009-12-02	779	799	775	790	291,300	790
2009-12-01	726	760	725	760	182,400	760
2009-11-30	711	753	705	733	262,600	733
2009-11-27	748	748	721	725	173,700	725
2009-11-26	765	771	747	748	142,700	748
2009-11-25	753	771	748	771	99,000	771
2009-11-24	773	778	752	759	93,300	759
2009-11-20	758	777	755	777	101,600	777
2009-11-19	755	771	755	765	90,400	765
2009-11-18	765	767	759	764	105,600	764
2009-11-17	780	781	761	772	109,800	772
2009-11-16	797	797	776	787	98,100	787
2009-11-13	783	803	775	794	171,700	794
2009-11-12	797	798	782	793	154,400	793
2009-11-11	794	805	790	799	152,700	799
2009-11-10	790	802	780	793	350,900	793
2009-11-09	792	794	769	784	148,200	784
2009-11-06	784	794	774	782	90,000	782
2009-11-05	777	786	762	783	170,600	783
2009-11-04	788	788	768	777	163,000	777
2009-11-02	774	795	770	795	137,400	795
2009-10-30	770	796	770	784	94,000	784
2009-10-29	771	785	767	776	181,600	776
2009-10-28	779	794	778	781	137,500	781
2009-10-27	782	786	761	765	187,500	765
2009-10-26	784	802	781	792	153,300	792
2009-10-23	810	810	785	792	149,200	792
2009-10-22	820	820	795	811	116,700	811
2009-10-21	818	822	802	819	139,800	819
2009-10-20	822	828	820	824	165,300	824
2009-10-19	800	816	790	812	239,700	812
2009-10-16	767	783	757	774	165,900	774
2009-10-15	777	778	767	771	118,100	771
2009-10-14	748	763	742	756	151,600	756
2009-10-13	774	775	755	758	133,000	758
2009-10-09	743	753	731	752	141,200	752
2009-10-08	729	739	715	737	198,800	737
2009-10-07	733	739	727	739	184,700	739
2009-10-06	736	745	727	743	139,600	743
2009-10-05	741	757	740	743	110,500	743
2009-10-02	749	754	739	745	161,400	745
2009-10-01	768	768	754	758	105,600	758
2009-09-30	762	790	762	778	112,900	778
2009-09-29	770	782	764	772	177,100	772
2009-09-28	788	795	767	780	156,300	780
2009-09-25	812	812	789	798	136,800	798
2009-09-24	808	821	808	821	169,700	821
2009-09-18	812	818	795	818	207,300	818
2009-09-17	821	828	810	818	103,900	818
2009-09-16	820	825	815	820	170,700	820
2009-09-15	820	822	809	810	130,500	810
2009-09-14	817	819	804	810	162,500	810
2009-09-11	833	833	817	821	199,100	821
2009-09-10	828	836	827	833	114,400	833
2009-09-09	825	830	819	822	104,200	822
2009-09-08	825	831	821	829	122,200	829
2009-09-07	825	831	816	828	166,800	828
2009-09-04	827	835	824	828	101,900	828
2009-09-03	831	840	826	834	93,000	834
2009-09-02	841	841	827	836	142,100	836
2009-09-01	830	850	830	847	97,500	847
2009-08-31	841	858	835	840	172,100	840
2009-08-28	844	847	839	845	61,100	845
2009-08-27	848	848	833	843	116,100	843
2009-08-26	847	852	841	847	102,700	847
2009-08-25	840	848	840	845	78,800	845
2009-08-24	840	849	838	847	109,200	847
2009-08-21	840	843	825	835	119,600	835
2009-08-20	836	849	828	848	146,500	848
2009-08-19	831	837	826	831	154,300	831
2009-08-18	829	838	827	835	98,700	835
2009-08-17	835	839	829	835	202,400	835
2009-08-14	834	844	834	841	173,900	841
2009-08-13	832	838	829	834	110,700	834
2009-08-12	840	840	829	830	133,800	830
2009-08-11	844	846	839	843	97,900	843
2009-08-10	852	852	833	843	172,400	843
2009-08-07	833	833	814	832	145,800	832
2009-08-06	835	840	827	832	123,400	832
2009-08-05	845	845	823	827	202,300	827
2009-08-04	843	844	836	839	243,900	839
2009-08-03	845	846	826	840	327,500	840
2009-07-31	885	894	837	844	456,700	844
2009-07-30	885	900	880	896	55,800	896
2009-07-29	897	909	884	895	67,800	895
2009-07-28	903	904	891	904	71,500	904
2009-07-27	914	914	902	904	88,500	904
2009-07-24	898	906	890	904	78,000	904
2009-07-23	889	914	889	897	131,300	897
2009-07-22	890	901	881	895	159,000	895
2009-07-21	868	884	862	883	186,800	883
2009-07-17	863	863	838	843	117,700	843
2009-07-16	860	866	840	843	167,100	843
2009-07-15	884	884	829	836	243,400	836
2009-07-14	856	868	851	864	141,400	864
2009-07-13	878	884	845	846	191,600	846
2009-07-10	897	899	865	869	221,700	869
2009-07-09	880	894	869	871	188,500	871
2009-07-08	907	907	888	901	204,400	901
2009-07-07	916	925	905	913	125,700	913
2009-07-06	938	939	911	917	135,800	917
2009-07-03	920	935	910	928	241,200	928
2009-07-02	936	947	930	938	181,500	938
2009-07-01	947	958	932	941	147,100	941
2009-06-30	941	950	927	944	188,700	944
2009-06-29	948	948	927	933	182,000	933
2009-06-26	935	950	923	949	183,600	949
2009-06-25	920	942	917	933	277,100	933
2009-06-24	900	923	900	920	169,700	920
2009-06-23	920	920	903	915	140,900	915
2009-06-22	923	934	901	922	238,800	922
2009-06-19	902	915	899	913	355,400	913
2009-06-18	900	902	890	901	137,400	901
2009-06-17	886	899	881	898	154,000	898
2009-06-16	889	890	859	867	224,300	867
2009-06-15	905	905	889	894	178,700	894
2009-06-12	903	907	892	896	232,600	896
2009-06-11	904	905	888	898	183,700	898
2009-06-10	900	908	890	898	253,100	898
2009-06-09	905	905	887	891	274,700	891
2009-06-08	916	924	897	903	263,200	903
2009-06-05	928	933	920	924	197,500	924
2009-06-04	926	938	916	927	164,500	927
2009-06-03	905	933	905	923	163,400	923
2009-06-02	926	934	910	917	265,600	917
2009-06-01	900	914	890	906	143,100	906
2009-05-29	900	909	883	900	149,600	900
2009-05-28	890	907	880	899	75,800	899
2009-05-27	896	906	893	893	64,500	893
2009-05-26	899	906	893	897	87,600	897
2009-05-25	892	914	892	899	91,800	899
2009-05-22	900	909	897	902	70,400	902
2009-05-21	891	913	891	910	66,100	910
2009-05-20	918	918	894	911	126,500	911
2009-05-19	908	915	891	912	176,500	912
2009-05-18	892	902	876	898	171,100	898
2009-05-15	880	910	880	902	202,200	902
2009-05-14	861	894	861	884	176,800	884
2009-05-13	900	900	880	890	151,500	890
2009-05-12	900	922	873	884	276,900	884
2009-05-11	830	900	830	900	571,200	900
2009-05-08	812	812	794	806	106,100	806
2009-05-07	810	813	796	804	92,900	804
2009-05-01	789	794	766	778	110,100	778
2009-04-30	772	807	772	779	165,000	779
2009-04-28	783	808	755	755	211,100	755
2009-04-27	803	803	784	793	128,200	793
2009-04-24	798	802	778	783	240,100	783
2009-04-23	800	810	797	807	145,300	807
2009-04-22	810	817	796	801	110,900	801
2009-04-21	811	813	800	810	142,700	810
2009-04-20	825	839	814	835	149,800	835
2009-04-17	825	843	824	833	176,900	833
2009-04-16	824	839	804	807	231,100	807
2009-04-15	825	828	811	816	270,200	816
2009-04-14	822	839	811	825	259,300	825
2009-04-13	812	844	812	830	143,100	830
2009-04-10	837	837	815	822	95,900	822
2009-04-09	780	819	780	817	209,900	817
2009-04-08	793	801	773	773	127,200	773
2009-04-07	801	810	790	802	215,400	802
2009-04-06	800	811	785	791	230,800	791
2009-04-03	802	809	786	800	175,800	800
2009-04-02	787	807	761	796	133,500	796
2009-04-01	765	803	765	795	120,600	795
2009-03-31	767	804	761	785	159,000	785
2009-03-30	830	846	787	787	238,200	787
2009-03-27	845	865	837	837	248,100	837
2009-03-26	827	844	818	844	134,300	844
2009-03-25	839	839	815	826	148,100	826
2009-03-24	820	835	811	834	222,600	834
2009-03-23	800	814	792	814	142,700	814
2009-03-19	800	800	786	792	118,000	792
2009-03-18	798	804	777	780	181,500	780
2009-03-17	786	807	786	800	139,200	800
2009-03-16	791	820	781	783	216,500	783
2009-03-13	752	778	752	771	310,000	771
2009-03-12	771	779	752	755	182,400	755
2009-03-11	792	799	774	781	271,600	781
2009-03-10	809	813	784	786	189,400	786
2009-03-09	816	825	800	808	121,800	808
2009-03-06	835	845	812	816	198,900	816
2009-03-05	841	847	830	834	210,600	834
2009-03-04	827	846	816	841	244,300	841
2009-03-03	830	837	802	831	309,100	831
2009-03-02	828	845	828	835	249,300	835
2009-02-27	833	850	821	848	217,800	848
2009-02-26	801	841	790	834	342,100	834
2009-02-25	776	810	767	800	189,800	800
2009-02-24	748	755	723	755	158,900	755
2009-02-23	722	755	722	753	97,600	753
2009-02-20	753	758	737	742	117,300	742
2009-02-19	737	755	734	752	160,200	752
2009-02-18	733	745	720	742	203,300	742
2009-02-17	723	731	717	725	122,800	725
2009-02-16	741	744	731	743	138,600	743
2009-02-13	735	738	722	731	97,300	731
2009-02-12	727	740	713	725	201,900	725
2009-02-10	740	740	722	728	300,300	728
2009-02-09	730	739	718	720	251,100	720
2009-02-06	729	741	722	739	216,300	739
2009-02-05	720	725	712	712	204,400	712
2009-02-04	681	722	681	718	154,200	718
2009-02-03	680	696	680	680	117,300	680
2009-02-02	680	690	672	683	138,500	683
2009-01-30	706	707	670	672	328,200	672
2009-01-29	721	736	721	734	151,000	734
2009-01-28	703	740	703	731	172,300	731
2009-01-27	686	721	685	713	157,800	713
2009-01-26	681	690	675	677	166,100	677
2009-01-23	688	701	686	687	156,300	687
2009-01-22	703	704	685	698	135,600	698
2009-01-21	691	693	681	683	240,200	683
2009-01-20	700	707	698	703	116,200	703
2009-01-19	710	717	707	710	65,800	710
2009-01-16	709	719	697	708	146,300	708
2009-01-15	700	721	692	707	217,000	707
2009-01-14	700	717	697	702	129,700	702
2009-01-13	725	727	690	694	300,200	694
2009-01-09	729	749	720	727	147,200	727
2009-01-08	740	755	733	740	182,600	740
2009-01-07	765	779	725	741	490,100	741
2009-01-06	726	776	725	745	203,500	745
2009-01-05	733	739	716	719	54,600	719

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