6436 アマノ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2741,2741,2451,245115,9001,245
2014-12-291,2721,2871,2651,27482,9001,274
2014-12-261,2701,2831,2701,27375,1001,273
2014-12-251,2731,2791,2641,27594,0001,275
2014-12-241,2681,2751,2581,274147,5001,274
2014-12-221,2311,2501,2181,24788,7001,247
2014-12-191,2501,2561,2241,237153,0001,237
2014-12-181,2301,2551,2281,238191,5001,238
2014-12-171,1721,2261,1651,200185,5001,200
2014-12-161,1701,1881,1701,17789,4001,177
2014-12-151,2141,2141,1951,195112,9001,195
2014-12-121,2081,2231,2031,213169,9001,213
2014-12-111,2101,2251,1831,218125,9001,218
2014-12-101,2471,2481,2221,231137,2001,231
2014-12-091,2521,2521,2341,247114,9001,247
2014-12-081,2721,2731,2541,25798,7001,257
2014-12-051,2661,2661,2501,258106,1001,258
2014-12-041,2601,2701,2581,26876,6001,268
2014-12-031,2711,2771,2571,260125,6001,260
2014-12-021,2601,2831,2501,278171,3001,278
2014-12-011,2381,2681,2341,261116,7001,261
2014-11-281,2231,2461,2231,242109,1001,242
2014-11-271,2231,2301,2151,22057,5001,220
2014-11-261,2201,2351,2181,22883,6001,228
2014-11-251,2291,2361,2181,228164,3001,228
2014-11-211,2281,2331,2071,224209,3001,224
2014-11-201,2501,2501,2261,234100,6001,234
2014-11-191,2311,2491,2311,234152,7001,234
2014-11-181,2301,2421,2221,234203,6001,234
2014-11-171,2701,2701,2221,223194,8001,223
2014-11-141,2591,2701,2481,270157,6001,270
2014-11-131,2431,2471,2311,243135,5001,243
2014-11-121,2451,2641,2411,243197,4001,243
2014-11-111,2251,2431,2221,234177,1001,234
2014-11-101,2251,2321,2091,229101,5001,229
2014-11-071,2481,2481,2241,229170,8001,229
2014-11-061,2351,2561,2141,230272,0001,230
2014-11-051,2091,2371,1991,226284,3001,226
2014-11-041,2471,2471,2171,233359,2001,233
2014-10-311,1791,2141,1711,212354,4001,212
2014-10-301,1511,1791,1511,163543,1001,163
2014-10-291,1601,1691,1541,159202,2001,159
2014-10-281,1331,1531,1271,149137,9001,149
2014-10-271,1121,1451,0951,139388,2001,139
2014-10-241,1511,1611,1391,150220,6001,150
2014-10-231,1331,1551,1251,150205,0001,150
2014-10-221,1311,1471,1211,135155,6001,135
2014-10-211,1301,1391,0951,108280,6001,108
2014-10-201,1301,1351,1221,133164,3001,133
2014-10-171,1131,1421,1011,106269,6001,106
2014-10-161,1031,1201,0981,105277,2001,105
2014-10-151,1261,1361,1131,129244,5001,129
2014-10-141,1011,1271,1001,113190,1001,113
2014-10-101,1111,1411,1111,127273,9001,127
2014-10-091,1551,1561,1191,123190,5001,123
2014-10-081,1201,1661,1121,147361,1001,147
2014-10-071,1401,1541,1301,131141,7001,131
2014-10-061,1511,1611,1341,150130,0001,150
2014-10-031,1071,1401,1031,132290,5001,132
2014-10-021,1521,1591,1131,115446,8001,115
2014-10-011,1651,1821,1521,155238,0001,155
2014-09-301,1881,1921,1551,172274,3001,172
2014-09-291,1691,1891,1681,182225,1001,182
2014-09-261,1551,1631,1381,158250,6001,158
2014-09-251,1391,1601,1361,159274,4001,159
2014-09-241,1201,1541,1181,125362,5001,125
2014-09-221,1331,1341,1151,129194,4001,129
2014-09-191,1121,1341,1061,124517,9001,124
2014-09-181,1051,1151,0951,106271,9001,106
2014-09-171,1261,1301,1101,113150,2001,113
2014-09-161,1401,1401,1151,124222,1001,124
2014-09-121,1601,1601,1311,136368,8001,136
2014-09-111,2131,2191,1601,168290,1001,168
2014-09-101,1241,1951,1221,188331,4001,188
2014-09-091,1551,1571,1301,139130,7001,139
2014-09-081,1601,1651,1511,15873,7001,158
2014-09-051,1571,1641,1431,14672,6001,146
2014-09-041,1501,1531,1431,14668,9001,146
2014-09-031,1451,1591,1451,15098,5001,150
2014-09-021,1401,1481,1311,135111,8001,135
2014-09-011,1211,1401,1211,13983,3001,139
2014-08-291,1311,1391,1191,123151,8001,123
2014-08-281,1391,1451,1351,14172,0001,141
2014-08-271,1431,1531,1391,15183,7001,151
2014-08-261,1501,1501,1321,137127,9001,137
2014-08-251,1711,1711,1431,156116,3001,156
2014-08-221,1751,1871,1511,155149,7001,155
2014-08-211,1631,1661,1471,165163,8001,165
2014-08-201,1521,1631,1421,157180,3001,157
2014-08-191,1601,1601,1421,147170,7001,147
2014-08-181,1451,1591,1441,15090,9001,150
2014-08-151,1411,1561,1411,149118,3001,149
2014-08-141,1371,1481,1301,140118,7001,140
2014-08-131,1301,1441,1221,137119,6001,137
2014-08-121,1251,1341,1151,129150,5001,129
2014-08-111,1231,1251,1051,124148,4001,124
2014-08-081,1051,1191,0911,104211,1001,104
2014-08-071,1001,1211,0871,120258,6001,120
2014-08-061,1031,1151,1001,104282,3001,104
2014-08-051,0931,1111,0931,103310,4001,103
2014-08-041,0971,1001,0761,093281,9001,093
2014-08-011,0281,1491,0271,109759,5001,109
2014-07-311,2331,2341,1931,208253,3001,208
2014-07-301,2401,2411,2151,224305,1001,224
2014-07-291,2171,2361,2111,234158,0001,234
2014-07-281,2031,2221,1991,218173,4001,218
2014-07-251,2001,2061,1841,203217,2001,203
2014-07-241,1851,2001,1761,185298,6001,185
2014-07-231,1851,1881,1761,182153,9001,182
2014-07-221,1771,1851,1701,179201,7001,179
2014-07-181,1781,1781,1601,172190,9001,172
2014-07-171,1771,1811,1651,177251,5001,177
2014-07-161,1681,1761,1561,168243,4001,168
2014-07-151,1921,2441,1691,177727,2001,177
2014-07-141,1621,1781,1551,176172,4001,176
2014-07-111,1581,1621,1421,157196,4001,157
2014-07-101,1901,1911,1551,160316,2001,160
2014-07-091,1841,1841,1681,182172,9001,182
2014-07-081,1691,1901,1651,183288,5001,183
2014-07-071,1641,1701,1581,164126,0001,164
2014-07-041,1481,1581,1441,15393,0001,153
2014-07-031,1461,1501,1401,148104,4001,148
2014-07-021,1441,1481,1351,141139,6001,141
2014-07-011,1601,1651,1401,148225,3001,148
2014-06-301,1241,1561,1241,155296,0001,155
2014-06-271,1181,1251,1041,115166,5001,115
2014-06-261,1251,1291,1161,11882,2001,118
2014-06-251,1111,1221,1111,11765,7001,117
2014-06-241,1101,1221,1021,118126,5001,118
2014-06-231,1301,1341,1011,110197,7001,110
2014-06-201,1081,1361,1041,133374,2001,133
2014-06-191,1011,1151,1011,108251,0001,108
2014-06-181,1121,1171,1011,104168,4001,104
2014-06-171,1091,1181,0781,113363,0001,113
2014-06-161,0551,1041,0521,102479,8001,102
2014-06-131,0281,0541,0281,051162,4001,051
2014-06-121,0441,0471,0341,044132,0001,044
2014-06-111,0351,0511,0341,050168,6001,050
2014-06-101,0351,0381,0291,031173,6001,031
2014-06-091,0371,0411,0251,02896,8001,028
2014-06-061,0221,0321,0201,024164,4001,024
2014-06-051,0281,0331,0191,027149,2001,027
2014-06-041,0391,0391,0111,019215,9001,019
2014-06-031,0331,0461,0261,040186,6001,040
2014-06-021,0301,0301,0091,019115,1001,019
2014-05-309861,0169831,012237,5001,012
2014-05-2998698697598284,300982
2014-05-28983990978986125,000986
2014-05-2797998797697774,200977
2014-05-2697498096798055,700980
2014-05-23955967954961141,300961
2014-05-22950957941948163,800948
2014-05-2195195494394892,600948
2014-05-2095896695095774,500957
2014-05-1995795995195294,000952
2014-05-16960965950957160,400957
2014-05-15972982965979126,000979
2014-05-14969983950980158,300980
2014-05-13957970955969105,300969
2014-05-12963964946947190,200947
2014-05-09982990952955268,500955
2014-05-08945994940983154,700983
2014-05-07970970950951144,700951
2014-05-0298499497698071,000980
2014-05-01989997977997103,600997
2014-04-30967988967984146,700984
2014-04-28979979962969111,300969
2014-04-259861,00498399170,800991
2014-04-2498999797798561,600985
2014-04-2398499398499158,300991
2014-04-2299299598298366,600983
2014-04-2199499698298670,100986
2014-04-181,0001,00098599055,100990
2014-04-171,0001,00598898979,000989
2014-04-169941,00499499981,600999
2014-04-15987994978986182,600986
2014-04-1497498896997779,200977
2014-04-11975984966974103,900974
2014-04-101,0001,014985986131,400986
2014-04-091,0021,004979988222,100988
2014-04-081,0251,0411,0191,020127,7001,020
2014-04-071,0561,0601,0291,031103,4001,031
2014-04-041,0581,0651,0501,056122,3001,056
2014-04-031,0631,0741,0531,060212,1001,060
2014-04-021,0761,0811,0541,060266,6001,060
2014-04-011,0781,1001,0661,071251,1001,071
2014-03-311,0801,0801,0501,066155,0001,066
2014-03-281,0691,0711,0531,068274,3001,068
2014-03-271,0791,0801,0401,065294,1001,065
2014-03-261,0691,0821,0661,080193,4001,080
2014-03-251,0691,0831,0621,063214,0001,063
2014-03-241,0381,0771,0381,069189,3001,069
2014-03-201,0681,0751,0471,050210,2001,050
2014-03-191,0681,0701,0471,059125,0001,059
2014-03-181,0671,0741,0391,059158,5001,059
2014-03-171,0321,0621,0271,044150,6001,044
2014-03-141,0801,0801,0361,037378,4001,037
2014-03-131,0411,0681,0401,062160,8001,062
2014-03-121,0421,0581,0341,04475,1001,044
2014-03-111,0671,0731,0541,064107,2001,064
2014-03-101,0721,0721,0481,05497,7001,054
2014-03-071,0681,0801,0611,071203,1001,071
2014-03-061,0331,0501,0231,046166,1001,046
2014-03-051,0451,0541,0281,032116,8001,032
2014-03-041,0001,0291,0001,027115,7001,027
2014-03-039951,0179911,016114,9001,016
2014-02-281,0091,0201,0011,018104,5001,018
2014-02-271,0141,0211,0081,009115,9001,009
2014-02-261,0201,0341,0181,021161,0001,021
2014-02-251,0551,0571,0341,044184,1001,044
2014-02-241,0651,0671,0311,043189,5001,043
2014-02-211,0451,0751,0431,073126,1001,073
2014-02-201,0661,0711,0291,036106,6001,036
2014-02-191,0571,0771,0511,06779,0001,067
2014-02-181,0571,0721,0461,068162,3001,068
2014-02-171,0611,0651,0381,062122,2001,062
2014-02-141,0701,0811,0411,054167,4001,054
2014-02-131,0801,0851,0651,067107,5001,067
2014-02-121,0781,0831,0641,078236,7001,078
2014-02-101,0801,0801,0521,063178,3001,063
2014-02-071,0791,0831,0521,066192,6001,066
2014-02-061,0781,0871,0481,076331,4001,076
2014-02-051,0201,0571,0201,040270,6001,040
2014-02-041,0351,0521,0201,020354,0001,020
2014-02-031,0781,0861,0621,065146,6001,065
2014-01-311,0781,0901,0611,078276,4001,078
2014-01-301,0781,0841,0681,077150,3001,077
2014-01-291,0781,1091,0711,106202,7001,106
2014-01-281,0781,0871,0711,073277,6001,073
2014-01-271,0601,1001,0601,081267,8001,081
2014-01-241,0831,1181,0831,105292,5001,105
2014-01-231,1171,1221,0931,109295,9001,109
2014-01-221,1171,1311,1071,117130,7001,117
2014-01-211,1221,1371,1151,117255,8001,117
2014-01-201,1361,1441,1081,123296,5001,123
2014-01-171,0721,1681,0641,1571,219,4001,157
2014-01-161,0471,0641,0401,052417,6001,052
2014-01-151,0341,0391,0161,028195,3001,028
2014-01-141,0131,0291,0061,016281,4001,016
2014-01-101,0141,0319961,030443,1001,030
2014-01-091,0101,0159961,015304,0001,015
2014-01-089601,0019601,000291,0001,000
2014-01-07955967955961226,500961
2014-01-06966971952963286,700963

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