6436 アマノ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,6341,6481,6301,64781,4001,647
2015-12-291,6101,6381,6001,62783,3001,627
2015-12-281,5621,6141,5571,610109,3001,610
2015-12-251,5821,5961,5601,563102,7001,563
2015-12-241,5891,6001,5561,567115,8001,567
2015-12-221,5721,5951,5701,571130,1001,571
2015-12-211,5971,6051,5591,575164,7001,575
2015-12-181,6001,6591,5981,601270,9001,601
2015-12-171,5961,6211,5751,612172,9001,612
2015-12-161,5371,5591,5321,559104,8001,559
2015-12-151,5631,5631,5251,530147,9001,530
2015-12-141,5501,5691,5391,56490,7001,564
2015-12-111,5671,5971,5621,587149,8001,587
2015-12-101,5961,6011,5641,567136,5001,567
2015-12-091,6131,6171,5831,591127,7001,591
2015-12-081,6321,6351,6061,61798,8001,617
2015-12-071,6431,6531,6311,63698,8001,636
2015-12-041,6301,6471,6271,632130,0001,632
2015-12-031,6651,6701,6531,66373,4001,663
2015-12-021,6661,6661,6501,66371,7001,663
2015-12-011,6521,6681,6501,66566,6001,665
2015-11-301,6421,6761,6261,674251,6001,674
2015-11-271,6501,6551,6401,64689,4001,646
2015-11-261,6441,6581,6401,644122,4001,644
2015-11-251,6791,6791,6431,65283,3001,652
2015-11-241,6431,6831,6401,676112,7001,676
2015-11-201,6391,6591,6391,658123,2001,658
2015-11-191,6661,6721,6501,661164,0001,661
2015-11-181,6721,6791,6511,656111,5001,656
2015-11-171,6751,7001,6731,680162,3001,680
2015-11-161,6271,6691,6221,66694,6001,666
2015-11-131,6651,6711,6491,66666,3001,666
2015-11-121,6831,6941,6701,679114,8001,679
2015-11-111,6501,6841,6351,680117,6001,680
2015-11-101,6431,6501,6351,645104,8001,645
2015-11-091,6331,6521,6311,652149,2001,652
2015-11-061,6341,6481,6141,626136,0001,626
2015-11-051,6401,6541,6201,625165,8001,625
2015-11-041,6271,6581,6191,635253,8001,635
2015-11-021,5951,6271,5621,615437,6001,615
2015-10-301,5261,6001,5241,582562,4001,582
2015-10-291,4741,5051,4621,482515,0001,482
2015-10-281,4751,4991,4701,482147,5001,482
2015-10-271,4941,4941,4561,461166,1001,461
2015-10-261,4801,5041,4751,489120,6001,489
2015-10-231,4761,4761,4501,452128,8001,452
2015-10-221,4431,4551,4341,43968,7001,439
2015-10-211,4021,4511,4021,448125,8001,448
2015-10-201,4151,4251,4051,40891,9001,408
2015-10-191,4251,4301,3971,415164,2001,415
2015-10-161,4591,4781,4261,431194,5001,431
2015-10-151,4311,4531,4171,450189,2001,450
2015-10-141,4521,4551,4241,434145,8001,434
2015-10-131,4821,4841,4581,468130,9001,468
2015-10-091,4691,4861,4541,485130,7001,485
2015-10-081,4591,4901,4511,462280,3001,462
2015-10-071,4481,4681,4361,458137,6001,458
2015-10-061,4451,4661,4391,447145,4001,447
2015-10-051,4201,4341,4011,419156,3001,419
2015-10-021,3781,4041,3521,404109,1001,404
2015-10-011,3931,4191,3751,393124,3001,393
2015-09-301,3581,3831,3411,376132,0001,376
2015-09-291,3511,3651,3331,337204,6001,337
2015-09-281,3821,3961,3641,373143,1001,373
2015-09-251,3861,3961,3511,389220,6001,389
2015-09-241,4011,4191,3781,379200,5001,379
2015-09-181,4341,4461,4241,431166,0001,431
2015-09-171,4501,4711,4501,464110,7001,464
2015-09-161,4481,4501,4261,44493,2001,444
2015-09-151,4401,4741,4251,428107,7001,428
2015-09-141,4501,4551,4241,428134,2001,428
2015-09-111,4281,4631,4271,449212,0001,449
2015-09-101,4451,4671,4121,446190,6001,446
2015-09-091,4301,4911,4211,445209,3001,445
2015-09-081,4101,4291,3811,382149,5001,382
2015-09-071,4101,4341,3911,408158,1001,408
2015-09-041,4911,5091,4221,433161,5001,433
2015-09-031,4811,5221,4791,483219,2001,483
2015-09-021,4201,4631,4141,436158,6001,436
2015-09-011,5221,5221,4521,454164,9001,454
2015-08-311,5061,5411,4831,537189,4001,537
2015-08-281,5191,5271,4901,504204,2001,504
2015-08-271,4871,5321,4801,489317,9001,489
2015-08-261,4211,4561,4021,444275,0001,444
2015-08-251,4001,4911,3951,421290,6001,421
2015-08-241,5251,5331,4721,475174,4001,475
2015-08-211,6061,6211,5761,580170,5001,580
2015-08-201,6761,7041,6551,657201,1001,657
2015-08-191,7001,7061,6701,680215,6001,680
2015-08-181,6631,7321,6631,728229,6001,728
2015-08-171,6601,6711,6421,66574,7001,665
2015-08-141,6411,6571,6291,64694,0001,646
2015-08-131,6231,6501,6211,643114,4001,643
2015-08-121,6571,6721,6261,636179,3001,636
2015-08-111,6801,6961,6611,674195,9001,674
2015-08-101,6801,6951,6681,680245,0001,680
2015-08-071,6941,7151,6851,703270,0001,703
2015-08-061,7591,7781,7221,725184,3001,725
2015-08-051,7271,7711,7091,735345,8001,735
2015-08-041,7191,7351,7021,727200,1001,727
2015-08-031,7001,7221,6911,712227,2001,712
2015-07-311,6681,7391,6611,727309,6001,727
2015-07-301,6981,6981,6471,660299,8001,660
2015-07-291,6101,6111,5741,599140,0001,599
2015-07-281,5921,6211,5841,602194,8001,602
2015-07-271,6331,6481,6041,607171,0001,607
2015-07-241,6651,6711,6461,649141,2001,649
2015-07-231,6551,6661,6371,665132,1001,665
2015-07-221,6571,6681,6441,653186,3001,653
2015-07-211,6941,7011,6691,680159,4001,680
2015-07-171,7111,7111,6761,678172,6001,678
2015-07-161,7131,7271,6931,721133,1001,721
2015-07-151,7591,7601,6871,713288,5001,713
2015-07-141,6951,7261,6881,710165,7001,710
2015-07-131,6531,6731,6461,65568,0001,655
2015-07-101,6501,6661,6271,637282,9001,637
2015-07-091,6331,6691,6101,655209,6001,655
2015-07-081,7321,7521,6831,683147,1001,683
2015-07-071,7711,7821,7401,742143,5001,742
2015-07-061,7351,7691,7111,750159,0001,750
2015-07-031,7501,7791,7301,773243,9001,773
2015-07-021,7101,7611,7031,753337,8001,753
2015-07-011,6631,7091,6541,686296,6001,686
2015-06-301,5931,6021,5751,600145,9001,600
2015-06-291,6091,6191,5751,578314,0001,578
2015-06-261,7051,7091,6511,652210,9001,652
2015-06-251,7031,7341,7001,709217,8001,709
2015-06-241,7021,7201,6911,714260,4001,714
2015-06-231,6901,7011,6771,695209,9001,695
2015-06-221,6681,6961,6671,694130,0001,694
2015-06-191,6641,6811,6411,668192,0001,668
2015-06-181,6671,6851,6491,649113,8001,649
2015-06-171,6601,6871,6601,680141,9001,680
2015-06-161,6901,6901,6531,65689,8001,656
2015-06-151,6991,7001,6811,69359,0001,693
2015-06-121,7071,7351,7011,719336,2001,719
2015-06-111,6611,6851,6611,681131,5001,681
2015-06-101,6481,6861,6481,652169,3001,652
2015-06-091,6501,6591,6311,639131,4001,639
2015-06-081,6871,6871,6531,66886,4001,668
2015-06-051,6791,7011,6711,682113,3001,682
2015-06-041,6701,7191,6701,699128,5001,699
2015-06-031,6751,6961,6671,68878,6001,688
2015-06-021,6701,6891,6661,68763,0001,687
2015-06-011,6751,6861,6651,67687,4001,676
2015-05-291,6851,7181,6791,698178,8001,698
2015-05-281,6681,6851,6681,673115,0001,673
2015-05-271,6551,6801,6541,678113,4001,678
2015-05-261,6581,6651,6461,65575,3001,655
2015-05-251,6721,6801,6591,66478,7001,664
2015-05-221,6851,6871,6571,67280,3001,672
2015-05-211,6831,7051,6701,690172,1001,690
2015-05-201,6901,6981,6731,68478,8001,684
2015-05-191,6501,6971,6501,685169,3001,685
2015-05-181,6391,6491,6271,64069,0001,640
2015-05-151,6171,6491,6131,62686,6001,626
2015-05-141,6141,6391,6081,61280,0001,612
2015-05-131,6251,6461,6101,636136,9001,636
2015-05-121,6101,6401,6021,639139,2001,639
2015-05-111,6301,6491,6111,630267,4001,630
2015-05-081,5781,5981,5681,592158,5001,592
2015-05-071,5621,5991,5591,577186,5001,577
2015-05-011,5801,6011,5741,591259,5001,591
2015-04-301,5791,5861,5421,552403,5001,552
2015-04-281,6001,6321,5931,622302,4001,622
2015-04-271,6071,6391,5571,622848,7001,622
2015-04-241,4911,5101,4901,497109,0001,497
2015-04-231,4821,5001,4781,49177,5001,491
2015-04-221,4861,4861,4701,48281,3001,482
2015-04-211,4511,4831,4511,48354,7001,483
2015-04-201,4461,4781,4461,46253,1001,462
2015-04-171,4901,4901,4601,470134,2001,470
2015-04-161,4901,4981,4711,48994,8001,489
2015-04-151,5211,5291,4911,495140,1001,495
2015-04-141,5121,5501,5071,533151,1001,533
2015-04-131,5181,5191,5001,50484,5001,504
2015-04-101,4991,5191,4921,514195,6001,514
2015-04-091,5121,5191,5011,509101,9001,509
2015-04-081,5021,5171,4981,513139,8001,513
2015-04-071,5001,5121,4901,502150,8001,502
2015-04-061,5161,5161,4901,505267,9001,505
2015-04-031,5171,5281,5031,522136,2001,522
2015-04-021,4691,5241,4641,506358,6001,506
2015-04-011,4371,5111,4371,499503,8001,499
2015-03-311,4541,4601,4261,437232,4001,437
2015-03-301,4361,4501,4251,446146,3001,446
2015-03-271,4171,4641,4141,425188,7001,425
2015-03-261,4451,4601,4381,448113,9001,448
2015-03-251,4801,4811,4471,463118,6001,463
2015-03-241,4711,4941,4711,48298,0001,482
2015-03-231,4781,4911,4701,49089,0001,490
2015-03-201,4921,4921,4511,468287,7001,468
2015-03-191,4941,5171,4811,485200,7001,485
2015-03-181,5151,5231,4981,511133,3001,511
2015-03-171,5401,5441,5111,513158,9001,513
2015-03-161,5001,5381,4991,528120,0001,528
2015-03-131,4991,5131,4871,506246,0001,506
2015-03-121,4601,4921,4591,483125,7001,483
2015-03-111,4581,4731,4521,46595,7001,465
2015-03-101,4781,4801,4481,459193,2001,459
2015-03-091,4811,4841,4641,469138,6001,469
2015-03-061,4881,4991,4821,491144,4001,491
2015-03-051,4671,4841,4631,48096,6001,480
2015-03-041,4701,4771,4351,465135,4001,465
2015-03-031,4511,4861,4501,478146,2001,478
2015-03-021,4291,4661,4291,45194,8001,451
2015-02-271,4391,4651,4301,438196,6001,438
2015-02-261,4211,4431,4171,439147,6001,439
2015-02-251,4301,4381,4221,436107,5001,436
2015-02-241,4301,4451,4301,435196,4001,435
2015-02-231,4351,4381,4121,422121,6001,422
2015-02-201,4121,4341,4061,427122,5001,427
2015-02-191,3991,4301,3961,412231,0001,412
2015-02-181,3741,3961,3621,394221,2001,394
2015-02-171,3561,3761,3531,363147,6001,363
2015-02-161,3451,3851,3451,367146,1001,367
2015-02-131,3551,3551,3221,330140,5001,330
2015-02-121,3661,3731,3511,355193,8001,355
2015-02-101,3231,3411,3211,331124,6001,331
2015-02-091,3121,3241,2981,324105,6001,324
2015-02-061,2941,2981,2671,293122,4001,293
2015-02-051,3201,3201,2701,282319,2001,282
2015-02-041,2801,3651,2641,360367,5001,360
2015-02-031,2631,2741,2431,264172,4001,264
2015-02-021,2391,2781,2291,267222,0001,267
2015-01-301,2401,2671,2371,260146,0001,260
2015-01-291,2341,2401,2251,23155,2001,231
2015-01-281,2361,2461,2221,24079,2001,240
2015-01-271,2281,2391,2161,23887,5001,238
2015-01-261,1861,2121,1851,20939,0001,209
2015-01-231,1991,2091,1911,20656,5001,206
2015-01-221,1961,1971,1731,182106,6001,182
2015-01-211,2181,2181,2001,20377,2001,203
2015-01-201,1851,2121,1851,21263,1001,212
2015-01-191,1911,1971,1811,18859,3001,188
2015-01-161,1891,2011,1691,185104,4001,185
2015-01-151,1911,2211,1881,219119,2001,219
2015-01-141,1991,2121,1831,185127,8001,185
2015-01-131,2121,2171,1981,217145,0001,217
2015-01-091,2141,2351,2141,227122,6001,227
2015-01-081,2151,2201,2091,21279,5001,212
2015-01-071,2011,2151,2011,20969,3001,209
2015-01-061,2131,2241,2061,215131,9001,215
2015-01-051,2421,2461,2291,232123,4001,232

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