6436 アマノ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	968	969	960	965	152,400	965
2013-12-27	944	961	940	959	254,500	959
2013-12-26	920	940	919	937	121,800	937
2013-12-25	920	929	918	920	216,700	920
2013-12-24	937	946	920	926	282,600	926
2013-12-20	934	939	930	936	295,200	936
2013-12-19	960	965	943	948	232,400	948
2013-12-18	940	954	936	947	155,800	947
2013-12-17	942	953	940	949	115,700	949
2013-12-16	940	959	938	938	220,800	938
2013-12-13	960	978	950	952	385,000	952
2013-12-12	983	986	954	971	119,700	971
2013-12-11	985	996	978	982	97,700	982
2013-12-10	984	999	984	997	161,600	997
2013-12-09	988	993	982	989	150,700	989
2013-12-06	963	984	962	982	101,000	982
2013-12-05	987	990	973	974	186,600	974
2013-12-04	988	1,002	985	996	146,300	996
2013-12-03	1,010	1,010	993	998	150,700	998
2013-12-02	996	1,008	990	1,004	92,500	1,004
2013-11-29	991	1,005	987	995	117,400	995
2013-11-28	994	1,002	991	1,000	79,300	1,000
2013-11-27	983	1,002	983	993	86,100	993
2013-11-26	1,006	1,013	995	1,000	202,800	1,000
2013-11-25	1,001	1,010	1,001	1,005	134,500	1,005
2013-11-22	990	1,002	983	993	228,600	993
2013-11-21	980	1,009	980	986	233,800	986
2013-11-20	988	993	977	987	211,500	987
2013-11-19	958	985	958	979	237,700	979
2013-11-18	965	966	946	959	142,400	959
2013-11-15	970	974	953	956	248,900	956
2013-11-14	950	961	941	960	241,700	960
2013-11-13	934	945	933	938	73,800	938
2013-11-12	918	938	918	933	121,700	933
2013-11-11	936	938	920	922	142,400	922
2013-11-08	920	925	915	924	117,400	924
2013-11-07	941	963	928	933	167,500	933
2013-11-06	949	979	942	971	120,800	971
2013-11-05	958	960	933	937	96,000	937
2013-11-01	953	969	940	943	92,800	943
2013-10-31	969	974	955	959	58,100	959
2013-10-30	970	976	964	967	87,300	967
2013-10-29	969	977	962	962	103,700	962
2013-10-28	966	981	966	980	51,100	980
2013-10-25	989	989	965	966	64,900	966
2013-10-24	975	986	958	983	90,200	983
2013-10-23	1,010	1,016	980	980	157,300	980
2013-10-22	1,002	1,006	997	1,006	56,400	1,006
2013-10-21	993	999	991	998	29,200	998
2013-10-18	998	999	987	992	50,100	992
2013-10-17	991	1,003	990	997	47,800	997
2013-10-16	995	1,003	986	989	47,300	989
2013-10-15	1,004	1,006	984	1,000	77,900	1,000
2013-10-11	997	1,000	989	999	97,400	999
2013-10-10	981	983	971	983	54,800	983
2013-10-09	964	978	958	977	67,200	977
2013-10-08	966	972	946	969	108,900	969
2013-10-07	990	995	972	973	88,500	973
2013-10-04	1,001	1,010	988	1,001	63,900	1,001
2013-10-03	1,005	1,019	1,001	1,004	74,000	1,004
2013-10-02	1,017	1,024	1,001	1,002	72,400	1,002
2013-10-01	1,011	1,024	1,010	1,015	58,400	1,015
2013-09-30	1,016	1,024	1,011	1,015	75,000	1,015
2013-09-27	1,037	1,040	1,023	1,037	58,700	1,037
2013-09-26	1,031	1,039	1,001	1,038	63,000	1,038
2013-09-25	1,044	1,047	1,038	1,042	52,700	1,042
2013-09-24	1,043	1,049	1,031	1,046	107,300	1,046
2013-09-20	1,065	1,072	1,052	1,058	67,300	1,058
2013-09-19	1,040	1,056	1,037	1,056	73,300	1,056
2013-09-18	1,025	1,047	1,025	1,033	54,000	1,033
2013-09-17	1,024	1,037	1,021	1,029	78,600	1,029
2013-09-13	1,030	1,043	1,009	1,024	177,900	1,024
2013-09-12	1,012	1,028	1,007	1,027	90,600	1,027
2013-09-11	1,025	1,032	1,006	1,012	118,500	1,012
2013-09-10	1,020	1,032	1,010	1,029	127,400	1,029
2013-09-09	1,006	1,020	998	1,009	81,300	1,009
2013-09-06	1,004	1,005	982	994	85,200	994
2013-09-05	1,007	1,011	997	1,000	78,800	1,000
2013-09-04	999	1,008	993	1,004	98,800	1,004
2013-09-03	999	1,012	999	1,010	91,500	1,010
2013-09-02	983	998	980	992	93,300	992
2013-08-30	989	998	985	986	186,000	986
2013-08-29	984	999	983	988	141,100	988
2013-08-28	986	1,003	984	993	112,600	993
2013-08-27	1,013	1,026	1,009	1,011	51,000	1,011
2013-08-26	1,023	1,030	1,009	1,012	60,800	1,012
2013-08-23	1,022	1,031	1,010	1,022	74,900	1,022
2013-08-22	1,003	1,015	995	1,011	53,700	1,011
2013-08-21	1,005	1,021	999	1,011	106,000	1,011
2013-08-20	1,032	1,034	1,012	1,016	69,800	1,016
2013-08-19	1,024	1,035	1,022	1,035	43,900	1,035
2013-08-16	1,021	1,033	1,009	1,026	134,000	1,026
2013-08-15	1,042	1,048	1,025	1,038	93,200	1,038
2013-08-14	1,046	1,050	1,030	1,049	67,000	1,049
2013-08-13	1,036	1,056	1,030	1,044	138,200	1,044
2013-08-12	1,034	1,046	1,028	1,039	109,100	1,039
2013-08-09	1,040	1,047	1,026	1,033	113,300	1,033
2013-08-08	1,034	1,065	1,034	1,037	163,500	1,037
2013-08-07	1,053	1,066	1,046	1,046	201,300	1,046
2013-08-06	1,062	1,076	1,053	1,071	145,900	1,071
2013-08-05	1,063	1,078	1,041	1,062	90,700	1,062
2013-08-02	1,045	1,087	1,037	1,069	244,300	1,069
2013-08-01	1,051	1,078	1,032	1,075	214,500	1,075
2013-07-31	1,058	1,066	1,043	1,051	182,800	1,051
2013-07-30	1,037	1,062	1,015	1,057	158,600	1,057
2013-07-29	1,055	1,056	1,032	1,036	210,800	1,036
2013-07-26	1,079	1,086	1,068	1,077	197,200	1,077
2013-07-25	1,079	1,090	1,072	1,080	106,900	1,080
2013-07-24	1,091	1,091	1,068	1,086	101,300	1,086
2013-07-23	1,085	1,103	1,076	1,098	158,500	1,098
2013-07-22	1,092	1,095	1,066	1,087	150,500	1,087
2013-07-19	1,100	1,100	1,075	1,080	204,400	1,080
2013-07-18	1,099	1,108	1,093	1,101	101,100	1,101
2013-07-17	1,092	1,108	1,083	1,099	177,700	1,099
2013-07-16	1,118	1,118	1,100	1,103	83,600	1,103
2013-07-12	1,118	1,118	1,095	1,107	165,600	1,107
2013-07-11	1,104	1,124	1,097	1,116	177,700	1,116
2013-07-10	1,101	1,128	1,080	1,119	332,800	1,119
2013-07-09	1,101	1,108	1,089	1,100	178,600	1,100
2013-07-08	1,109	1,110	1,083	1,084	72,300	1,084
2013-07-05	1,110	1,110	1,089	1,096	124,400	1,096
2013-07-04	1,080	1,100	1,070	1,097	181,100	1,097
2013-07-03	1,082	1,092	1,063	1,073	163,100	1,073
2013-07-02	1,065	1,091	1,057	1,091	167,500	1,091
2013-07-01	1,047	1,061	1,034	1,061	120,100	1,061
2013-06-28	1,020	1,045	1,018	1,045	178,900	1,045
2013-06-27	984	1,017	980	1,013	220,600	1,013
2013-06-26	999	999	963	969	114,300	969
2013-06-25	987	1,001	975	995	211,100	995
2013-06-24	1,018	1,030	983	987	128,600	987
2013-06-21	975	1,021	964	1,018	475,500	1,018
2013-06-20	986	993	968	990	172,400	990
2013-06-19	992	998	975	993	143,200	993
2013-06-18	1,000	1,010	960	962	179,900	962
2013-06-17	942	1,005	937	1,003	280,200	1,003
2013-06-14	979	984	932	942	413,400	942
2013-06-13	936	966	934	946	308,200	946
2013-06-12	920	959	907	951	184,300	951
2013-06-11	973	978	945	949	190,100	949
2013-06-10	940	961	940	960	232,400	960
2013-06-07	901	929	891	911	221,100	911
2013-06-06	950	962	928	930	198,400	930
2013-06-05	994	1,013	968	971	196,000	971
2013-06-04	979	1,013	962	1,005	314,300	1,005
2013-06-03	972	1,003	963	979	361,300	979
2013-05-31	1,042	1,069	1,033	1,062	522,600	1,062
2013-05-30	1,034	1,058	1,009	1,041	510,900	1,041
2013-05-29	1,058	1,076	1,041	1,063	295,800	1,063
2013-05-28	986	1,036	974	1,028	234,800	1,028
2013-05-27	1,000	1,029	1,000	1,007	202,000	1,007
2013-05-24	1,049	1,077	1,007	1,052	254,300	1,052
2013-05-23	1,118	1,128	1,045	1,048	249,700	1,048
2013-05-22	1,138	1,147	1,114	1,126	155,000	1,126
2013-05-21	1,160	1,160	1,136	1,144	94,100	1,144
2013-05-20	1,145	1,169	1,114	1,154	208,300	1,154
2013-05-17	1,118	1,144	1,081	1,130	190,100	1,130
2013-05-16	1,125	1,125	1,090	1,110	258,600	1,110
2013-05-15	1,151	1,154	1,116	1,125	218,000	1,125
2013-05-14	1,140	1,154	1,125	1,148	186,900	1,148
2013-05-13	1,126	1,141	1,108	1,128	225,700	1,128
2013-05-10	1,150	1,150	1,121	1,127	237,700	1,127
2013-05-09	1,100	1,150	1,100	1,127	292,300	1,127
2013-05-08	1,076	1,092	1,067	1,072	168,100	1,072
2013-05-07	1,072	1,087	1,055	1,076	195,200	1,076
2013-05-02	1,035	1,050	1,024	1,043	104,200	1,043
2013-05-01	1,031	1,048	1,022	1,040	113,000	1,040
2013-04-30	1,044	1,051	1,032	1,041	204,100	1,041
2013-04-26	1,064	1,073	1,035	1,037	196,900	1,037
2013-04-25	1,050	1,074	1,050	1,058	170,000	1,058
2013-04-24	1,025	1,075	1,021	1,071	421,200	1,071
2013-04-23	1,008	1,029	1,004	1,025	271,200	1,025
2013-04-22	996	1,031	995	1,008	342,200	1,008
2013-04-19	925	985	921	975	520,000	975
2013-04-18	900	925	897	914	253,500	914
2013-04-17	899	906	891	894	98,000	894
2013-04-16	878	902	873	896	179,400	896
2013-04-15	919	919	893	893	130,000	893
2013-04-12	910	919	907	918	170,500	918
2013-04-11	905	911	896	910	186,300	910
2013-04-10	900	900	887	900	182,600	900
2013-04-09	905	909	891	901	151,800	901
2013-04-08	895	905	871	905	280,600	905
2013-04-05	896	896	876	889	291,000	889
2013-04-04	847	870	835	868	195,200	868
2013-04-03	830	851	826	848	204,800	848
2013-04-02	845	852	827	832	154,100	832
2013-04-01	884	884	855	855	129,600	855
2013-03-29	894	902	889	890	104,000	890
2013-03-28	900	900	889	896	134,000	896
2013-03-27	890	890	877	885	82,400	885
2013-03-26	886	900	883	896	165,600	896
2013-03-25	886	896	885	886	103,300	886
2013-03-22	904	907	885	885	98,700	885
2013-03-21	902	913	899	905	117,100	905
2013-03-19	882	901	882	897	88,900	897
2013-03-18	885	892	880	881	92,900	881
2013-03-15	893	901	885	898	224,800	898
2013-03-14	880	888	876	885	92,400	885
2013-03-13	888	888	878	881	158,200	881
2013-03-12	898	900	890	890	188,400	890
2013-03-11	906	910	896	903	196,400	903
2013-03-08	889	910	889	905	334,300	905
2013-03-07	900	901	886	893	97,200	893
2013-03-06	890	893	880	891	120,100	891
2013-03-05	900	903	885	889	131,500	889
2013-03-04	897	899	889	895	94,300	895
2013-03-01	883	890	881	889	101,500	889
2013-02-28	876	890	873	882	146,100	882
2013-02-27	869	873	862	863	135,700	863
2013-02-26	870	883	865	870	161,500	870
2013-02-25	884	895	880	882	127,700	882
2013-02-22	865	883	865	874	123,400	874
2013-02-21	884	890	875	880	123,700	880
2013-02-20	879	889	877	883	100,900	883
2013-02-19	866	876	864	870	104,100	870
2013-02-18	873	878	863	866	99,200	866
2013-02-15	846	861	840	858	218,600	858
2013-02-14	874	880	851	854	249,400	854
2013-02-13	868	886	859	866	226,300	866
2013-02-12	848	903	848	894	418,600	894
2013-02-08	840	847	827	835	193,200	835
2013-02-07	861	861	843	849	171,600	849
2013-02-06	850	859	835	841	176,500	841
2013-02-05	821	841	815	827	145,900	827
2013-02-04	823	835	820	829	83,100	829
2013-02-01	830	839	821	823	169,900	823
2013-01-31	800	825	799	824	243,200	824
2013-01-30	804	805	796	802	97,600	802
2013-01-29	791	809	788	808	107,500	808
2013-01-28	807	810	790	794	139,400	794
2013-01-25	813	817	795	802	168,800	802
2013-01-24	794	814	790	813	97,100	813
2013-01-23	790	805	790	795	105,000	795
2013-01-22	804	810	794	801	94,900	801
2013-01-21	799	808	794	808	97,800	808
2013-01-18	794	798	790	797	126,600	797
2013-01-17	792	794	781	793	132,400	793
2013-01-16	790	796	781	794	147,300	794
2013-01-15	800	800	784	786	141,100	786
2013-01-11	781	795	775	793	141,900	793
2013-01-10	769	779	769	775	85,200	775
2013-01-09	752	776	752	770	143,700	770
2013-01-08	768	774	760	762	87,900	762
2013-01-07	780	781	770	776	129,800	776
2013-01-04	770	776	766	775	187,600	775

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