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
2016-12-302,0582,0632,0342,053101,7002,053
2016-12-292,0512,0612,0312,058197,3002,058
2016-12-282,0382,0602,0312,05594,6002,055
2016-12-272,0562,0582,0392,04672,7002,046
2016-12-262,0502,0652,0472,057122,7002,057
2016-12-222,0382,0572,0252,050110,1002,050
2016-12-212,0522,0522,0322,038112,4002,038
2016-12-202,0412,0522,0242,052101,4002,052
2016-12-192,0422,0592,0392,049166,4002,049
2016-12-162,0422,0502,0292,038199,5002,038
2016-12-152,0232,0412,0192,028174,6002,028
2016-12-142,0062,0192,0042,01298,9002,012
2016-12-132,0012,0271,9742,027165,0002,027
2016-12-122,0002,0061,9781,999203,5001,999
2016-12-091,9662,0001,9642,000241,1002,000
2016-12-081,9881,9881,9671,978138,8001,978
2016-12-071,9701,9831,9551,970140,6001,970
2016-12-061,9741,9821,9531,970234,6001,970
2016-12-051,9451,9571,9311,951135,8001,951
2016-12-022,0052,0111,9741,978269,3001,978
2016-12-011,9592,0451,9572,014822,8002,014
2016-11-301,9201,9311,9011,919376,7001,919
2016-11-291,9241,9241,8861,915253,2001,915
2016-11-281,9281,9471,9081,941385,2001,941
2016-11-251,9321,9471,9111,927211,1001,927
2016-11-241,9701,9701,9381,945207,8001,945
2016-11-221,9371,9691,9311,964154,8001,964
2016-11-211,9671,9711,9451,963251,7001,963
2016-11-181,9601,9641,9431,956151,0001,956
2016-11-171,9351,9531,9221,952140,6001,952
2016-11-161,9501,9591,9331,953176,4001,953
2016-11-151,9381,9501,9131,937131,4001,937
2016-11-141,9211,9521,9131,940152,9001,940
2016-11-111,9411,9411,8661,881197,4001,881
2016-11-101,9241,9371,9081,929209,9001,929
2016-11-091,9341,9341,8161,837347,7001,837
2016-11-081,9381,9511,9171,933199,0001,933
2016-11-071,9441,9571,9131,939220,2001,939
2016-11-041,8961,9351,8871,921311,2001,921
2016-11-021,9081,9261,8951,918488,1001,918
2016-11-011,8911,9511,8331,948457,3001,948
2016-10-311,9001,9901,8981,955456,4001,955
2016-10-281,8401,8691,8321,859238,1001,859
2016-10-271,8451,8551,8201,839179,5001,839
2016-10-261,8261,8431,8201,840160,8001,840
2016-10-251,8101,8411,7851,835180,8001,835
2016-10-241,7931,8171,7931,816168,4001,816
2016-10-211,8061,8101,7751,782114,7001,782
2016-10-201,7581,8081,7521,801209,9001,801
2016-10-191,7401,7691,7401,759173,8001,759
2016-10-171,6991,7371,6971,731139,2001,731
2016-10-131,6901,7061,6791,699115,6001,699
2016-10-121,6861,7091,6741,701115,5001,701
2016-10-111,6871,7151,6861,700105,6001,700
2016-10-071,7001,7001,6781,68796,2001,687
2016-10-061,6831,7001,6761,699138,8001,699
2016-10-051,6701,6951,6611,692291,1001,692
2016-10-041,6281,6671,6221,665203,9001,665
2016-10-031,6441,6441,6081,618154,2001,618
2016-09-301,6051,6181,5941,608121,2001,608
2016-09-291,6241,6301,6171,62891,6001,628
2016-09-281,6101,6251,6081,625105,6001,625
2016-09-271,5781,6241,5721,623167,8001,623
2016-09-261,6161,6211,5991,601169,0001,601
2016-09-231,6021,6291,5691,625171,4001,625
2016-09-211,5801,6101,5571,609179,5001,609
2016-09-201,5401,5821,5381,578261,1001,578
2016-09-161,5321,5521,5181,538179,0001,538
2016-09-151,5131,5241,5041,523118,4001,523
2016-09-141,5101,5221,5051,514160,1001,514
2016-09-131,5271,5331,5131,528132,1001,528
2016-09-121,5111,5161,4951,51299,2001,512
2016-09-091,5401,5401,5161,528148,7001,528
2016-09-081,5501,5521,5281,534129,5001,534
2016-09-071,5101,5431,5061,543165,9001,543
2016-09-061,5051,5181,5011,514109,4001,514
2016-09-051,4861,5081,4801,502107,6001,502
2016-09-021,4801,4851,4661,474228,7001,474
2016-09-011,4841,5021,4751,498114,8001,498
2016-08-311,4951,5021,4731,487174,4001,487
2016-08-301,4811,5081,4811,486169,6001,486
2016-08-291,5001,5061,4771,48286,7001,482
2016-08-261,4681,4851,4611,477139,7001,477
2016-08-251,4801,4881,4691,47481,7001,474
2016-08-241,4921,4921,4651,47575,9001,475
2016-08-231,4601,4751,4561,471201,8001,471
2016-08-221,4561,4761,4471,470150,0001,470
2016-08-191,4671,4781,4501,456201,3001,456
2016-08-181,4981,5061,4551,457228,0001,457
2016-08-171,5101,5231,4821,520229,2001,520
2016-08-161,5501,5521,5181,533188,8001,533
2016-08-151,5931,6051,5511,556119,9001,556
2016-08-121,5881,6031,5761,590193,7001,590
2016-08-101,5881,5881,5571,575129,8001,575
2016-08-091,5501,6001,5361,593287,6001,593
2016-08-081,5801,5871,5271,535245,7001,535
2016-08-051,5681,5891,5431,546126,9001,546
2016-08-041,5841,5851,5521,562168,7001,562
2016-08-031,6081,6241,5711,574217,4001,574
2016-08-021,6071,6461,5901,629326,0001,629
2016-08-011,6401,6401,6071,618428,9001,618
2016-07-291,6901,7071,6421,669369,3001,669
2016-07-281,7741,7771,7501,774151,9001,774
2016-07-271,7951,8001,7691,783133,6001,783
2016-07-261,8111,8111,7661,782153,8001,782
2016-07-251,8531,8591,8211,828140,9001,828
2016-07-221,8431,8661,8331,857113,5001,857
2016-07-211,9091,9171,8611,870121,0001,870
2016-07-201,8781,8921,8701,890147,2001,890
2016-07-191,8511,9161,8261,888248,8001,888
2016-07-151,8451,8491,8131,828197,8001,828
2016-07-141,7791,8471,7771,832210,8001,832
2016-07-131,7841,7851,7421,749202,8001,749
2016-07-121,7751,7861,7611,762138,5001,762
2016-07-111,7181,7571,7111,745235,4001,745
2016-07-081,7451,7541,7081,70890,8001,708
2016-07-071,7501,7561,7321,74167,1001,741
2016-07-061,7421,7561,7291,752121,9001,752
2016-07-051,7741,7761,7531,76791,9001,767
2016-07-041,7761,7761,7501,770132,7001,770
2016-07-011,8041,8121,7901,797176,6001,797
2016-06-301,8261,8351,7751,776316,9001,776
2016-06-291,7901,8291,7751,812220,6001,812
2016-06-281,7271,7761,7221,767156,1001,767
2016-06-271,7201,7541,7111,748205,4001,748
2016-06-241,7921,8081,6801,695224,0001,695
2016-06-231,7681,7851,7301,780144,1001,780
2016-06-221,7951,7951,7531,776113,3001,776
2016-06-211,7861,8081,7791,799164,7001,799
2016-06-201,7971,8011,7661,786155,1001,786
2016-06-171,7331,8061,7271,778344,5001,778
2016-06-161,7571,7671,6951,700208,5001,700
2016-06-151,7591,7811,7541,768108,2001,768
2016-06-141,7691,7921,7401,758143,3001,758
2016-06-131,8311,8411,7821,782132,6001,782
2016-06-101,8971,9011,8641,866209,0001,866
2016-06-091,8791,8971,8721,885100,9001,885
2016-06-081,8641,8791,8521,879118,4001,879
2016-06-071,8501,8751,8501,86479,2001,864
2016-06-061,8171,8491,8101,84291,8001,842
2016-06-031,8311,8591,8201,852121,0001,852
2016-06-021,8501,8521,8201,822104,1001,822
2016-06-011,8651,8731,8431,85078,4001,850
2016-05-311,8261,8711,8231,871175,3001,871
2016-05-301,8231,8401,8161,83676,9001,836
2016-05-271,8091,8191,7991,81470,2001,814
2016-05-261,8501,8541,8061,807138,6001,807
2016-05-251,8361,8721,8351,850167,9001,850
2016-05-241,8161,8291,8131,825154,1001,825
2016-05-231,8011,8181,7921,816137,9001,816
2016-05-201,7921,8091,7831,80579,3001,805
2016-05-191,8071,8121,7901,80197,5001,801
2016-05-181,8081,8151,7801,794125,1001,794
2016-05-171,8181,8181,8001,81077,7001,810
2016-05-161,8061,8221,7981,800119,3001,800
2016-05-131,8171,8221,7961,797143,8001,797
2016-05-121,8091,8231,7971,820224,2001,820
2016-05-111,8441,8471,8181,827384,2001,827
2016-05-101,7931,8351,7921,835179,1001,835
2016-05-091,7731,7991,7731,789126,2001,789
2016-05-061,7601,7771,7471,765150,8001,765
2016-05-021,7661,8051,7291,751218,6001,751
2016-04-281,8301,8661,8051,806402,3001,806
2016-04-271,7911,8251,7911,820239,5001,820
2016-04-261,7191,8031,7191,795331,2001,795
2016-04-251,7861,8211,7821,816261,9001,816
2016-04-221,8081,8111,7591,785322,9001,785
2016-04-211,8201,8241,7991,820257,2001,820
2016-04-201,8201,8231,7941,803223,9001,803
2016-04-191,8291,8381,8051,810172,5001,810
2016-04-181,7781,8121,7731,800153,5001,800
2016-04-151,8111,8341,7901,820185,2001,820
2016-04-141,8001,8261,7951,826209,3001,826
2016-04-131,7541,7921,7481,790178,7001,790
2016-04-121,7371,7461,7171,732287,8001,732
2016-04-111,7381,7561,7301,747118,6001,747
2016-04-081,7071,7761,6831,752281,6001,752
2016-04-071,7351,7611,7171,739336,5001,739
2016-04-061,7341,7441,7141,736214,8001,736
2016-04-051,7601,7761,7411,743268,9001,743
2016-04-041,7321,7951,7321,776222,4001,776
2016-04-011,7751,7821,7251,732379,3001,732
2016-03-311,7801,8061,7771,777283,6001,777
2016-03-301,7571,7801,7431,774250,0001,774
2016-03-291,7201,7571,7151,757164,7001,757
2016-03-281,7401,7441,7201,740154,0001,740
2016-03-251,7221,7341,7131,730153,4001,730
2016-03-241,7021,7201,6951,711104,1001,711
2016-03-231,7071,7301,6911,712191,8001,712
2016-03-221,6731,7061,6701,706261,3001,706
2016-03-181,6981,7101,6571,674209,8001,674
2016-03-171,6921,7131,6871,703162,3001,703
2016-03-161,6921,7071,6741,680221,7001,680
2016-03-151,6921,7281,6831,711154,5001,711
2016-03-141,7001,7151,6791,696130,3001,696
2016-03-111,6991,7101,6701,689278,9001,689
2016-03-101,6981,7331,6941,723267,0001,723
2016-03-091,6581,6871,6411,682271,2001,682
2016-03-081,6641,6831,6411,678222,9001,678
2016-03-071,6621,6891,6571,682152,7001,682
2016-03-041,6391,6701,6171,663227,7001,663
2016-03-031,6701,6831,6441,660260,4001,660
2016-03-021,6771,7081,6691,683216,1001,683
2016-03-011,6421,6821,6421,672180,4001,672
2016-02-291,6661,6991,6381,638205,0001,638
2016-02-261,6461,6711,6351,640265,5001,640
2016-02-251,6061,6441,6061,637127,4001,637
2016-02-241,5711,6201,5631,601223,8001,601
2016-02-231,5881,6031,5561,570146,4001,570
2016-02-221,5521,5871,5521,583111,3001,583
2016-02-191,5741,5981,5501,568185,8001,568
2016-02-181,5651,6041,5651,588120,0001,588
2016-02-171,5501,5891,5021,526215,8001,526
2016-02-161,5591,5971,5591,569283,8001,569
2016-02-151,5121,5801,5111,569232,5001,569
2016-02-121,4631,4801,4401,447261,1001,447
2016-02-101,5791,5921,4811,500282,5001,500
2016-02-091,5991,6091,5681,578171,7001,578
2016-02-081,6091,6541,5971,642170,9001,642
2016-02-051,6411,6511,6091,623264,3001,623
2016-02-041,6091,6631,5761,647498,5001,647
2016-02-031,5281,5331,4601,503165,2001,503
2016-02-021,5701,5951,5601,578110,2001,578
2016-02-011,5781,6101,5731,587156,4001,587
2016-01-291,4981,5761,4951,571310,2001,571
2016-01-281,4721,5141,4641,494180,6001,494
2016-01-271,4651,4831,4611,478114,9001,478
2016-01-261,4251,4571,4251,432156,5001,432
2016-01-251,4381,4641,4381,455126,9001,455
2016-01-221,4151,4291,3941,426220,8001,426
2016-01-211,3961,4381,3811,381240,9001,381
2016-01-201,4551,4681,4051,406291,6001,406
2016-01-191,4231,4661,4231,460245,0001,460
2016-01-181,4201,4291,4031,423169,1001,423
2016-01-151,4511,4641,4391,450284,3001,450
2016-01-141,4501,4511,3961,415347,5001,415
2016-01-131,4671,4931,4671,479227,6001,479
2016-01-121,4851,5121,4651,466250,4001,466
2016-01-081,5151,5211,4871,490222,5001,490
2016-01-071,5331,5531,5281,534282,3001,534
2016-01-061,5501,5701,5331,548126,3001,548
2016-01-051,5741,5881,5481,556153,8001,556
2016-01-041,6261,6441,5811,587113,9001,587

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