6436 アマノ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,058	2,063	2,034	2,053	101,700	2,053
2016-12-29	2,051	2,061	2,031	2,058	197,300	2,058
2016-12-28	2,038	2,060	2,031	2,055	94,600	2,055
2016-12-27	2,056	2,058	2,039	2,046	72,700	2,046
2016-12-26	2,050	2,065	2,047	2,057	122,700	2,057
2016-12-22	2,038	2,057	2,025	2,050	110,100	2,050
2016-12-21	2,052	2,052	2,032	2,038	112,400	2,038
2016-12-20	2,041	2,052	2,024	2,052	101,400	2,052
2016-12-19	2,042	2,059	2,039	2,049	166,400	2,049
2016-12-16	2,042	2,050	2,029	2,038	199,500	2,038
2016-12-15	2,023	2,041	2,019	2,028	174,600	2,028
2016-12-14	2,006	2,019	2,004	2,012	98,900	2,012
2016-12-13	2,001	2,027	1,974	2,027	165,000	2,027
2016-12-12	2,000	2,006	1,978	1,999	203,500	1,999
2016-12-09	1,966	2,000	1,964	2,000	241,100	2,000
2016-12-08	1,988	1,988	1,967	1,978	138,800	1,978
2016-12-07	1,970	1,983	1,955	1,970	140,600	1,970
2016-12-06	1,974	1,982	1,953	1,970	234,600	1,970
2016-12-05	1,945	1,957	1,931	1,951	135,800	1,951
2016-12-02	2,005	2,011	1,974	1,978	269,300	1,978
2016-12-01	1,959	2,045	1,957	2,014	822,800	2,014
2016-11-30	1,920	1,931	1,901	1,919	376,700	1,919
2016-11-29	1,924	1,924	1,886	1,915	253,200	1,915
2016-11-28	1,928	1,947	1,908	1,941	385,200	1,941
2016-11-25	1,932	1,947	1,911	1,927	211,100	1,927
2016-11-24	1,970	1,970	1,938	1,945	207,800	1,945
2016-11-22	1,937	1,969	1,931	1,964	154,800	1,964
2016-11-21	1,967	1,971	1,945	1,963	251,700	1,963
2016-11-18	1,960	1,964	1,943	1,956	151,000	1,956
2016-11-17	1,935	1,953	1,922	1,952	140,600	1,952
2016-11-16	1,950	1,959	1,933	1,953	176,400	1,953
2016-11-15	1,938	1,950	1,913	1,937	131,400	1,937
2016-11-14	1,921	1,952	1,913	1,940	152,900	1,940
2016-11-11	1,941	1,941	1,866	1,881	197,400	1,881
2016-11-10	1,924	1,937	1,908	1,929	209,900	1,929
2016-11-09	1,934	1,934	1,816	1,837	347,700	1,837
2016-11-08	1,938	1,951	1,917	1,933	199,000	1,933
2016-11-07	1,944	1,957	1,913	1,939	220,200	1,939
2016-11-04	1,896	1,935	1,887	1,921	311,200	1,921
2016-11-02	1,908	1,926	1,895	1,918	488,100	1,918
2016-11-01	1,891	1,951	1,833	1,948	457,300	1,948
2016-10-31	1,900	1,990	1,898	1,955	456,400	1,955
2016-10-28	1,840	1,869	1,832	1,859	238,100	1,859
2016-10-27	1,845	1,855	1,820	1,839	179,500	1,839
2016-10-26	1,826	1,843	1,820	1,840	160,800	1,840
2016-10-25	1,810	1,841	1,785	1,835	180,800	1,835
2016-10-24	1,793	1,817	1,793	1,816	168,400	1,816
2016-10-21	1,806	1,810	1,775	1,782	114,700	1,782
2016-10-20	1,758	1,808	1,752	1,801	209,900	1,801
2016-10-19	1,740	1,769	1,740	1,759	173,800	1,759
2016-10-17	1,699	1,737	1,697	1,731	139,200	1,731
2016-10-13	1,690	1,706	1,679	1,699	115,600	1,699
2016-10-12	1,686	1,709	1,674	1,701	115,500	1,701
2016-10-11	1,687	1,715	1,686	1,700	105,600	1,700
2016-10-07	1,700	1,700	1,678	1,687	96,200	1,687
2016-10-06	1,683	1,700	1,676	1,699	138,800	1,699
2016-10-05	1,670	1,695	1,661	1,692	291,100	1,692
2016-10-04	1,628	1,667	1,622	1,665	203,900	1,665
2016-10-03	1,644	1,644	1,608	1,618	154,200	1,618
2016-09-30	1,605	1,618	1,594	1,608	121,200	1,608
2016-09-29	1,624	1,630	1,617	1,628	91,600	1,628
2016-09-28	1,610	1,625	1,608	1,625	105,600	1,625
2016-09-27	1,578	1,624	1,572	1,623	167,800	1,623
2016-09-26	1,616	1,621	1,599	1,601	169,000	1,601
2016-09-23	1,602	1,629	1,569	1,625	171,400	1,625
2016-09-21	1,580	1,610	1,557	1,609	179,500	1,609
2016-09-20	1,540	1,582	1,538	1,578	261,100	1,578
2016-09-16	1,532	1,552	1,518	1,538	179,000	1,538
2016-09-15	1,513	1,524	1,504	1,523	118,400	1,523
2016-09-14	1,510	1,522	1,505	1,514	160,100	1,514
2016-09-13	1,527	1,533	1,513	1,528	132,100	1,528
2016-09-12	1,511	1,516	1,495	1,512	99,200	1,512
2016-09-09	1,540	1,540	1,516	1,528	148,700	1,528
2016-09-08	1,550	1,552	1,528	1,534	129,500	1,534
2016-09-07	1,510	1,543	1,506	1,543	165,900	1,543
2016-09-06	1,505	1,518	1,501	1,514	109,400	1,514
2016-09-05	1,486	1,508	1,480	1,502	107,600	1,502
2016-09-02	1,480	1,485	1,466	1,474	228,700	1,474
2016-09-01	1,484	1,502	1,475	1,498	114,800	1,498
2016-08-31	1,495	1,502	1,473	1,487	174,400	1,487
2016-08-30	1,481	1,508	1,481	1,486	169,600	1,486
2016-08-29	1,500	1,506	1,477	1,482	86,700	1,482
2016-08-26	1,468	1,485	1,461	1,477	139,700	1,477
2016-08-25	1,480	1,488	1,469	1,474	81,700	1,474
2016-08-24	1,492	1,492	1,465	1,475	75,900	1,475
2016-08-23	1,460	1,475	1,456	1,471	201,800	1,471
2016-08-22	1,456	1,476	1,447	1,470	150,000	1,470
2016-08-19	1,467	1,478	1,450	1,456	201,300	1,456
2016-08-18	1,498	1,506	1,455	1,457	228,000	1,457
2016-08-17	1,510	1,523	1,482	1,520	229,200	1,520
2016-08-16	1,550	1,552	1,518	1,533	188,800	1,533
2016-08-15	1,593	1,605	1,551	1,556	119,900	1,556
2016-08-12	1,588	1,603	1,576	1,590	193,700	1,590
2016-08-10	1,588	1,588	1,557	1,575	129,800	1,575
2016-08-09	1,550	1,600	1,536	1,593	287,600	1,593
2016-08-08	1,580	1,587	1,527	1,535	245,700	1,535
2016-08-05	1,568	1,589	1,543	1,546	126,900	1,546
2016-08-04	1,584	1,585	1,552	1,562	168,700	1,562
2016-08-03	1,608	1,624	1,571	1,574	217,400	1,574
2016-08-02	1,607	1,646	1,590	1,629	326,000	1,629
2016-08-01	1,640	1,640	1,607	1,618	428,900	1,618
2016-07-29	1,690	1,707	1,642	1,669	369,300	1,669
2016-07-28	1,774	1,777	1,750	1,774	151,900	1,774
2016-07-27	1,795	1,800	1,769	1,783	133,600	1,783
2016-07-26	1,811	1,811	1,766	1,782	153,800	1,782
2016-07-25	1,853	1,859	1,821	1,828	140,900	1,828
2016-07-22	1,843	1,866	1,833	1,857	113,500	1,857
2016-07-21	1,909	1,917	1,861	1,870	121,000	1,870
2016-07-20	1,878	1,892	1,870	1,890	147,200	1,890
2016-07-19	1,851	1,916	1,826	1,888	248,800	1,888
2016-07-15	1,845	1,849	1,813	1,828	197,800	1,828
2016-07-14	1,779	1,847	1,777	1,832	210,800	1,832
2016-07-13	1,784	1,785	1,742	1,749	202,800	1,749
2016-07-12	1,775	1,786	1,761	1,762	138,500	1,762
2016-07-11	1,718	1,757	1,711	1,745	235,400	1,745
2016-07-08	1,745	1,754	1,708	1,708	90,800	1,708
2016-07-07	1,750	1,756	1,732	1,741	67,100	1,741
2016-07-06	1,742	1,756	1,729	1,752	121,900	1,752
2016-07-05	1,774	1,776	1,753	1,767	91,900	1,767
2016-07-04	1,776	1,776	1,750	1,770	132,700	1,770
2016-07-01	1,804	1,812	1,790	1,797	176,600	1,797
2016-06-30	1,826	1,835	1,775	1,776	316,900	1,776
2016-06-29	1,790	1,829	1,775	1,812	220,600	1,812
2016-06-28	1,727	1,776	1,722	1,767	156,100	1,767
2016-06-27	1,720	1,754	1,711	1,748	205,400	1,748
2016-06-24	1,792	1,808	1,680	1,695	224,000	1,695
2016-06-23	1,768	1,785	1,730	1,780	144,100	1,780
2016-06-22	1,795	1,795	1,753	1,776	113,300	1,776
2016-06-21	1,786	1,808	1,779	1,799	164,700	1,799
2016-06-20	1,797	1,801	1,766	1,786	155,100	1,786
2016-06-17	1,733	1,806	1,727	1,778	344,500	1,778
2016-06-16	1,757	1,767	1,695	1,700	208,500	1,700
2016-06-15	1,759	1,781	1,754	1,768	108,200	1,768
2016-06-14	1,769	1,792	1,740	1,758	143,300	1,758
2016-06-13	1,831	1,841	1,782	1,782	132,600	1,782
2016-06-10	1,897	1,901	1,864	1,866	209,000	1,866
2016-06-09	1,879	1,897	1,872	1,885	100,900	1,885
2016-06-08	1,864	1,879	1,852	1,879	118,400	1,879
2016-06-07	1,850	1,875	1,850	1,864	79,200	1,864
2016-06-06	1,817	1,849	1,810	1,842	91,800	1,842
2016-06-03	1,831	1,859	1,820	1,852	121,000	1,852
2016-06-02	1,850	1,852	1,820	1,822	104,100	1,822
2016-06-01	1,865	1,873	1,843	1,850	78,400	1,850
2016-05-31	1,826	1,871	1,823	1,871	175,300	1,871
2016-05-30	1,823	1,840	1,816	1,836	76,900	1,836
2016-05-27	1,809	1,819	1,799	1,814	70,200	1,814
2016-05-26	1,850	1,854	1,806	1,807	138,600	1,807
2016-05-25	1,836	1,872	1,835	1,850	167,900	1,850
2016-05-24	1,816	1,829	1,813	1,825	154,100	1,825
2016-05-23	1,801	1,818	1,792	1,816	137,900	1,816
2016-05-20	1,792	1,809	1,783	1,805	79,300	1,805
2016-05-19	1,807	1,812	1,790	1,801	97,500	1,801
2016-05-18	1,808	1,815	1,780	1,794	125,100	1,794
2016-05-17	1,818	1,818	1,800	1,810	77,700	1,810
2016-05-16	1,806	1,822	1,798	1,800	119,300	1,800
2016-05-13	1,817	1,822	1,796	1,797	143,800	1,797
2016-05-12	1,809	1,823	1,797	1,820	224,200	1,820
2016-05-11	1,844	1,847	1,818	1,827	384,200	1,827
2016-05-10	1,793	1,835	1,792	1,835	179,100	1,835
2016-05-09	1,773	1,799	1,773	1,789	126,200	1,789
2016-05-06	1,760	1,777	1,747	1,765	150,800	1,765
2016-05-02	1,766	1,805	1,729	1,751	218,600	1,751
2016-04-28	1,830	1,866	1,805	1,806	402,300	1,806
2016-04-27	1,791	1,825	1,791	1,820	239,500	1,820
2016-04-26	1,719	1,803	1,719	1,795	331,200	1,795
2016-04-25	1,786	1,821	1,782	1,816	261,900	1,816
2016-04-22	1,808	1,811	1,759	1,785	322,900	1,785
2016-04-21	1,820	1,824	1,799	1,820	257,200	1,820
2016-04-20	1,820	1,823	1,794	1,803	223,900	1,803
2016-04-19	1,829	1,838	1,805	1,810	172,500	1,810
2016-04-18	1,778	1,812	1,773	1,800	153,500	1,800
2016-04-15	1,811	1,834	1,790	1,820	185,200	1,820
2016-04-14	1,800	1,826	1,795	1,826	209,300	1,826
2016-04-13	1,754	1,792	1,748	1,790	178,700	1,790
2016-04-12	1,737	1,746	1,717	1,732	287,800	1,732
2016-04-11	1,738	1,756	1,730	1,747	118,600	1,747
2016-04-08	1,707	1,776	1,683	1,752	281,600	1,752
2016-04-07	1,735	1,761	1,717	1,739	336,500	1,739
2016-04-06	1,734	1,744	1,714	1,736	214,800	1,736
2016-04-05	1,760	1,776	1,741	1,743	268,900	1,743
2016-04-04	1,732	1,795	1,732	1,776	222,400	1,776
2016-04-01	1,775	1,782	1,725	1,732	379,300	1,732
2016-03-31	1,780	1,806	1,777	1,777	283,600	1,777
2016-03-30	1,757	1,780	1,743	1,774	250,000	1,774
2016-03-29	1,720	1,757	1,715	1,757	164,700	1,757
2016-03-28	1,740	1,744	1,720	1,740	154,000	1,740
2016-03-25	1,722	1,734	1,713	1,730	153,400	1,730
2016-03-24	1,702	1,720	1,695	1,711	104,100	1,711
2016-03-23	1,707	1,730	1,691	1,712	191,800	1,712
2016-03-22	1,673	1,706	1,670	1,706	261,300	1,706
2016-03-18	1,698	1,710	1,657	1,674	209,800	1,674
2016-03-17	1,692	1,713	1,687	1,703	162,300	1,703
2016-03-16	1,692	1,707	1,674	1,680	221,700	1,680
2016-03-15	1,692	1,728	1,683	1,711	154,500	1,711
2016-03-14	1,700	1,715	1,679	1,696	130,300	1,696
2016-03-11	1,699	1,710	1,670	1,689	278,900	1,689
2016-03-10	1,698	1,733	1,694	1,723	267,000	1,723
2016-03-09	1,658	1,687	1,641	1,682	271,200	1,682
2016-03-08	1,664	1,683	1,641	1,678	222,900	1,678
2016-03-07	1,662	1,689	1,657	1,682	152,700	1,682
2016-03-04	1,639	1,670	1,617	1,663	227,700	1,663
2016-03-03	1,670	1,683	1,644	1,660	260,400	1,660
2016-03-02	1,677	1,708	1,669	1,683	216,100	1,683
2016-03-01	1,642	1,682	1,642	1,672	180,400	1,672
2016-02-29	1,666	1,699	1,638	1,638	205,000	1,638
2016-02-26	1,646	1,671	1,635	1,640	265,500	1,640
2016-02-25	1,606	1,644	1,606	1,637	127,400	1,637
2016-02-24	1,571	1,620	1,563	1,601	223,800	1,601
2016-02-23	1,588	1,603	1,556	1,570	146,400	1,570
2016-02-22	1,552	1,587	1,552	1,583	111,300	1,583
2016-02-19	1,574	1,598	1,550	1,568	185,800	1,568
2016-02-18	1,565	1,604	1,565	1,588	120,000	1,588
2016-02-17	1,550	1,589	1,502	1,526	215,800	1,526
2016-02-16	1,559	1,597	1,559	1,569	283,800	1,569
2016-02-15	1,512	1,580	1,511	1,569	232,500	1,569
2016-02-12	1,463	1,480	1,440	1,447	261,100	1,447
2016-02-10	1,579	1,592	1,481	1,500	282,500	1,500
2016-02-09	1,599	1,609	1,568	1,578	171,700	1,578
2016-02-08	1,609	1,654	1,597	1,642	170,900	1,642
2016-02-05	1,641	1,651	1,609	1,623	264,300	1,623
2016-02-04	1,609	1,663	1,576	1,647	498,500	1,647
2016-02-03	1,528	1,533	1,460	1,503	165,200	1,503
2016-02-02	1,570	1,595	1,560	1,578	110,200	1,578
2016-02-01	1,578	1,610	1,573	1,587	156,400	1,587
2016-01-29	1,498	1,576	1,495	1,571	310,200	1,571
2016-01-28	1,472	1,514	1,464	1,494	180,600	1,494
2016-01-27	1,465	1,483	1,461	1,478	114,900	1,478
2016-01-26	1,425	1,457	1,425	1,432	156,500	1,432
2016-01-25	1,438	1,464	1,438	1,455	126,900	1,455
2016-01-22	1,415	1,429	1,394	1,426	220,800	1,426
2016-01-21	1,396	1,438	1,381	1,381	240,900	1,381
2016-01-20	1,455	1,468	1,405	1,406	291,600	1,406
2016-01-19	1,423	1,466	1,423	1,460	245,000	1,460
2016-01-18	1,420	1,429	1,403	1,423	169,100	1,423
2016-01-15	1,451	1,464	1,439	1,450	284,300	1,450
2016-01-14	1,450	1,451	1,396	1,415	347,500	1,415
2016-01-13	1,467	1,493	1,467	1,479	227,600	1,479
2016-01-12	1,485	1,512	1,465	1,466	250,400	1,466
2016-01-08	1,515	1,521	1,487	1,490	222,500	1,490
2016-01-07	1,533	1,553	1,528	1,534	282,300	1,534
2016-01-06	1,550	1,570	1,533	1,548	126,300	1,548
2016-01-05	1,574	1,588	1,548	1,556	153,800	1,556
2016-01-04	1,626	1,644	1,581	1,587	113,900	1,587

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31