6436 アマノ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,958	2,967	2,941	2,947	137,700	2,947
2017-12-28	2,972	2,980	2,949	2,956	183,100	2,956
2017-12-27	3,040	3,040	2,957	2,967	392,300	2,967
2017-12-26	3,080	3,095	3,035	3,055	136,700	3,055
2017-12-25	3,000	3,050	2,999	3,045	107,700	3,045
2017-12-22	3,000	3,020	2,983	3,005	211,100	3,005
2017-12-21	2,950	3,020	2,916	3,010	320,100	3,010
2017-12-20	2,947	2,985	2,947	2,960	271,000	2,960
2017-12-19	2,929	2,973	2,925	2,954	217,900	2,954
2017-12-18	2,903	2,931	2,889	2,915	394,200	2,915
2017-12-15	2,916	2,931	2,864	2,892	480,100	2,892
2017-12-14	2,909	2,954	2,909	2,950	168,300	2,950
2017-12-13	2,915	2,917	2,882	2,893	134,500	2,893
2017-12-12	2,938	2,948	2,904	2,910	131,400	2,910
2017-12-11	2,963	2,979	2,923	2,936	239,500	2,936
2017-12-08	2,900	2,972	2,899	2,972	334,900	2,972
2017-12-07	2,888	2,922	2,880	2,921	119,800	2,921
2017-12-06	2,879	2,908	2,868	2,873	135,000	2,873
2017-12-05	2,904	2,911	2,876	2,906	132,300	2,906
2017-12-04	2,958	2,981	2,936	2,939	183,800	2,939
2017-12-01	2,935	2,971	2,923	2,959	308,900	2,959
2017-11-30	2,918	2,936	2,879	2,932	280,500	2,932
2017-11-29	2,920	2,928	2,892	2,917	121,800	2,917
2017-11-28	2,904	2,921	2,863	2,912	159,000	2,912
2017-11-27	2,952	2,960	2,907	2,916	93,300	2,916
2017-11-24	2,897	2,943	2,882	2,942	201,800	2,942
2017-11-22	2,950	2,968	2,921	2,932	371,600	2,932
2017-11-21	2,850	2,969	2,829	2,937	789,800	2,937
2017-11-20	2,782	2,827	2,771	2,815	259,100	2,815
2017-11-17	2,794	2,815	2,775	2,781	163,600	2,781
2017-11-16	2,741	2,775	2,727	2,767	96,000	2,767
2017-11-15	2,808	2,822	2,740	2,755	185,400	2,755
2017-11-13	2,807	2,828	2,793	2,815	238,100	2,815
2017-11-10	2,784	2,809	2,783	2,796	268,500	2,796
2017-11-09	2,811	2,840	2,783	2,810	401,100	2,810
2017-11-08	2,772	2,810	2,767	2,802	185,000	2,802
2017-11-07	2,782	2,789	2,747	2,771	255,800	2,771
2017-11-06	2,804	2,808	2,782	2,795	190,500	2,795
2017-11-02	2,837	2,838	2,768	2,793	381,500	2,793
2017-11-01	2,798	2,882	2,792	2,868	710,600	2,868
2017-10-31	2,784	2,792	2,742	2,782	321,500	2,782
2017-10-30	2,739	2,800	2,717	2,761	547,100	2,761
2017-10-27	2,766	2,820	2,717	2,731	705,000	2,731
2017-10-26	2,678	2,766	2,664	2,760	539,700	2,760
2017-10-25	2,684	2,716	2,680	2,699	252,000	2,699
2017-10-24	2,670	2,688	2,645	2,677	223,200	2,677
2017-10-23	2,730	2,733	2,678	2,687	382,200	2,687
2017-10-20	2,692	2,738	2,687	2,709	307,900	2,709
2017-10-19	2,670	2,727	2,646	2,716	370,200	2,716
2017-10-18	2,695	2,697	2,644	2,661	325,700	2,661
2017-10-17	2,676	2,737	2,647	2,715	482,400	2,715
2017-10-16	2,673	2,698	2,651	2,687	215,700	2,687
2017-10-13	2,664	2,681	2,650	2,679	163,300	2,679
2017-10-12	2,679	2,689	2,663	2,677	89,400	2,677
2017-10-11	2,655	2,680	2,653	2,679	189,400	2,679
2017-10-10	2,632	2,669	2,630	2,668	172,900	2,668
2017-10-06	2,615	2,638	2,607	2,638	130,500	2,638
2017-10-05	2,648	2,652	2,619	2,624	99,800	2,624
2017-10-04	2,650	2,654	2,639	2,650	181,400	2,650
2017-10-03	2,674	2,680	2,658	2,669	142,100	2,669
2017-10-02	2,688	2,692	2,664	2,671	215,100	2,671
2017-09-29	2,650	2,676	2,641	2,663	281,500	2,663
2017-09-28	2,643	2,662	2,628	2,659	149,200	2,659
2017-09-27	2,658	2,661	2,623	2,657	176,800	2,657
2017-09-26	2,616	2,660	2,614	2,653	230,100	2,653
2017-09-25	2,663	2,671	2,636	2,651	241,600	2,651
2017-09-22	2,581	2,621	2,581	2,586	304,000	2,586
2017-09-21	2,621	2,628	2,581	2,595	286,100	2,595
2017-09-20	2,652	2,660	2,607	2,624	257,400	2,624
2017-09-19	2,735	2,741	2,646	2,647	324,600	2,647
2017-09-15	2,638	2,717	2,631	2,702	489,000	2,702
2017-09-14	2,591	2,599	2,569	2,588	139,500	2,588
2017-09-13	2,554	2,576	2,536	2,565	132,000	2,565
2017-09-12	2,587	2,587	2,528	2,539	310,300	2,539
2017-09-11	2,553	2,586	2,540	2,546	237,900	2,546
2017-09-08	2,539	2,571	2,539	2,547	184,800	2,547
2017-09-07	2,567	2,578	2,547	2,555	160,800	2,555
2017-09-06	2,521	2,558	2,507	2,552	155,800	2,552
2017-09-05	2,560	2,566	2,521	2,521	149,100	2,521
2017-09-04	2,601	2,626	2,547	2,550	209,200	2,550
2017-09-01	2,590	2,616	2,584	2,609	227,700	2,609
2017-08-31	2,601	2,615	2,563	2,573	362,500	2,573
2017-08-30	2,613	2,618	2,592	2,600	176,200	2,600
2017-08-29	2,600	2,617	2,577	2,613	192,600	2,613
2017-08-28	2,622	2,661	2,606	2,632	169,600	2,632
2017-08-25	2,584	2,598	2,564	2,598	134,900	2,598
2017-08-24	2,569	2,603	2,568	2,571	97,100	2,571
2017-08-23	2,584	2,597	2,568	2,575	113,100	2,575
2017-08-22	2,553	2,576	2,553	2,566	83,300	2,566
2017-08-21	2,563	2,570	2,550	2,566	77,000	2,566
2017-08-18	2,543	2,573	2,530	2,555	144,200	2,555
2017-08-17	2,572	2,589	2,558	2,573	123,900	2,573
2017-08-16	2,584	2,585	2,563	2,571	88,000	2,571
2017-08-15	2,558	2,593	2,554	2,584	120,000	2,584
2017-08-14	2,570	2,573	2,536	2,537	149,700	2,537
2017-08-10	2,622	2,634	2,590	2,593	181,500	2,593
2017-08-09	2,666	2,678	2,625	2,630	285,800	2,630
2017-08-08	2,679	2,699	2,663	2,672	220,200	2,672
2017-08-07	2,684	2,714	2,666	2,679	330,300	2,679
2017-08-04	2,627	2,706	2,611	2,671	533,700	2,671
2017-08-03	2,565	2,636	2,549	2,627	500,900	2,627
2017-08-02	2,522	2,595	2,507	2,590	404,300	2,590
2017-08-01	2,516	2,542	2,488	2,523	357,300	2,523
2017-07-31	2,474	2,522	2,461	2,513	323,000	2,513
2017-07-28	2,470	2,490	2,445	2,453	160,600	2,453
2017-07-27	2,444	2,476	2,444	2,466	140,300	2,466
2017-07-26	2,481	2,489	2,441	2,459	119,600	2,459
2017-07-25	2,493	2,510	2,482	2,490	153,600	2,490
2017-07-24	2,470	2,509	2,463	2,509	360,600	2,509
2017-07-21	2,458	2,472	2,457	2,468	131,900	2,468
2017-07-20	2,467	2,488	2,459	2,462	122,500	2,462
2017-07-19	2,462	2,468	2,443	2,461	156,200	2,461
2017-07-18	2,472	2,473	2,442	2,468	160,300	2,468
2017-07-14	2,448	2,473	2,438	2,465	227,700	2,465
2017-07-13	2,423	2,436	2,412	2,433	145,700	2,433
2017-07-12	2,425	2,453	2,419	2,421	204,200	2,421
2017-07-11	2,366	2,409	2,366	2,406	143,000	2,406
2017-07-10	2,356	2,376	2,350	2,364	197,500	2,364
2017-07-07	2,344	2,373	2,344	2,353	161,500	2,353
2017-07-06	2,341	2,386	2,332	2,372	403,300	2,372
2017-07-05	2,255	2,332	2,221	2,326	477,700	2,326
2017-07-04	2,323	2,327	2,257	2,261	517,900	2,261
2017-07-03	2,327	2,331	2,314	2,316	234,900	2,316
2017-06-30	2,354	2,356	2,318	2,339	241,500	2,339
2017-06-29	2,411	2,411	2,375	2,387	265,100	2,387
2017-06-28	2,430	2,433	2,392	2,392	154,000	2,392
2017-06-27	2,446	2,450	2,428	2,440	133,800	2,440
2017-06-26	2,416	2,455	2,416	2,446	211,800	2,446
2017-06-23	2,425	2,431	2,411	2,422	142,300	2,422
2017-06-22	2,472	2,472	2,425	2,425	273,800	2,425
2017-06-21	2,431	2,467	2,430	2,459	306,400	2,459
2017-06-20	2,433	2,440	2,416	2,433	206,000	2,433
2017-06-19	2,404	2,428	2,400	2,426	154,200	2,426
2017-06-16	2,400	2,429	2,396	2,405	280,000	2,405
2017-06-15	2,373	2,398	2,361	2,388	175,300	2,388
2017-06-14	2,398	2,419	2,383	2,383	159,100	2,383
2017-06-13	2,427	2,427	2,396	2,396	156,400	2,396
2017-06-12	2,425	2,442	2,410	2,436	171,200	2,436
2017-06-09	2,470	2,471	2,431	2,443	273,700	2,443
2017-06-08	2,494	2,505	2,480	2,482	258,800	2,482
2017-06-07	2,515	2,521	2,486	2,513	336,200	2,513
2017-06-06	2,500	2,530	2,494	2,506	522,100	2,506
2017-06-05	2,496	2,512	2,491	2,505	278,700	2,505
2017-06-02	2,518	2,525	2,504	2,510	342,700	2,510
2017-06-01	2,492	2,527	2,492	2,514	269,500	2,514
2017-05-31	2,500	2,511	2,484	2,491	231,400	2,491
2017-05-30	2,535	2,553	2,509	2,518	404,200	2,518
2017-05-29	2,501	2,538	2,495	2,519	175,000	2,519
2017-05-26	2,508	2,515	2,483	2,503	193,700	2,503
2017-05-25	2,505	2,523	2,499	2,514	241,100	2,514
2017-05-24	2,490	2,511	2,481	2,508	274,300	2,508
2017-05-23	2,482	2,503	2,476	2,481	141,000	2,481
2017-05-22	2,455	2,492	2,447	2,482	144,700	2,482
2017-05-19	2,498	2,499	2,469	2,476	166,400	2,476
2017-05-18	2,474	2,531	2,470	2,494	463,600	2,494
2017-05-17	2,471	2,504	2,457	2,503	327,100	2,503
2017-05-16	2,466	2,480	2,444	2,450	399,400	2,450
2017-05-15	2,463	2,465	2,444	2,459	285,400	2,459
2017-05-12	2,450	2,482	2,431	2,467	382,900	2,467
2017-05-11	2,431	2,470	2,425	2,449	523,600	2,449
2017-05-10	2,415	2,467	2,413	2,448	494,800	2,448
2017-05-09	2,405	2,425	2,393	2,417	303,500	2,417
2017-05-08	2,398	2,432	2,394	2,402	674,200	2,402
2017-05-02	2,400	2,421	2,346	2,362	897,900	2,362
2017-05-01	2,397	2,418	2,375	2,389	412,100	2,389
2017-04-28	2,315	2,405	2,315	2,380	1,122,600	2,380
2017-04-27	2,250	2,348	2,223	2,315	1,163,700	2,315
2017-04-26	2,230	2,234	2,177	2,228	577,400	2,228
2017-04-25	2,222	2,258	2,222	2,235	571,200	2,235
2017-04-24	2,221	2,256	2,206	2,250	538,900	2,250
2017-04-21	2,155	2,160	2,133	2,144	138,900	2,144
2017-04-20	2,132	2,144	2,117	2,131	201,300	2,131
2017-04-19	2,104	2,165	2,103	2,124	464,400	2,124
2017-04-18	2,090	2,120	2,084	2,100	327,300	2,100
2017-04-17	2,089	2,099	2,037	2,047	738,000	2,047
2017-04-14	2,042	2,060	2,016	2,027	201,000	2,027
2017-04-13	2,023	2,042	2,017	2,039	225,600	2,039
2017-04-12	2,067	2,074	2,039	2,041	199,200	2,041
2017-04-11	2,090	2,095	2,058	2,069	276,100	2,069
2017-04-10	2,098	2,117	2,079	2,100	395,800	2,100
2017-04-07	2,196	2,203	2,086	2,111	593,700	2,111
2017-04-06	2,221	2,229	2,196	2,201	276,200	2,201
2017-04-05	2,215	2,245	2,215	2,235	320,000	2,235
2017-04-04	2,205	2,235	2,205	2,228	214,000	2,228
2017-04-03	2,232	2,235	2,214	2,214	233,200	2,214
2017-03-31	2,280	2,282	2,223	2,223	244,600	2,223
2017-03-30	2,270	2,285	2,263	2,275	276,300	2,275
2017-03-29	2,247	2,264	2,228	2,264	204,600	2,264
2017-03-28	2,220	2,270	2,209	2,270	262,300	2,270
2017-03-27	2,190	2,216	2,189	2,206	187,700	2,206
2017-03-24	2,217	2,229	2,203	2,216	261,800	2,216
2017-03-23	2,217	2,219	2,185	2,217	332,700	2,217
2017-03-22	2,240	2,262	2,227	2,251	236,800	2,251
2017-03-21	2,289	2,290	2,261	2,280	202,000	2,280
2017-03-17	2,279	2,300	2,254	2,290	309,300	2,290
2017-03-16	2,290	2,302	2,270	2,288	283,700	2,288
2017-03-15	2,327	2,330	2,288	2,309	196,900	2,309
2017-03-14	2,352	2,360	2,337	2,343	240,400	2,343
2017-03-13	2,335	2,363	2,327	2,341	146,700	2,341
2017-03-10	2,333	2,348	2,320	2,337	319,600	2,337
2017-03-09	2,324	2,325	2,297	2,316	256,700	2,316
2017-03-08	2,306	2,316	2,299	2,314	184,800	2,314
2017-03-07	2,319	2,320	2,301	2,312	142,300	2,312
2017-03-06	2,344	2,346	2,326	2,330	102,400	2,330
2017-03-03	2,304	2,337	2,301	2,335	220,400	2,335
2017-03-02	2,310	2,331	2,306	2,317	148,800	2,317
2017-03-01	2,285	2,298	2,265	2,296	175,800	2,296
2017-02-28	2,279	2,299	2,263	2,264	157,800	2,264
2017-02-27	2,252	2,274	2,246	2,261	132,700	2,261
2017-02-24	2,258	2,286	2,235	2,286	137,100	2,286
2017-02-23	2,284	2,285	2,258	2,285	116,100	2,285
2017-02-22	2,277	2,282	2,246	2,282	199,100	2,282
2017-02-21	2,278	2,278	2,258	2,272	110,400	2,272
2017-02-20	2,285	2,285	2,261	2,278	112,800	2,278
2017-02-17	2,269	2,299	2,257	2,292	265,900	2,292
2017-02-16	2,261	2,293	2,254	2,278	307,200	2,278
2017-02-15	2,239	2,253	2,232	2,252	261,900	2,252
2017-02-14	2,215	2,249	2,211	2,224	318,800	2,224
2017-02-13	2,201	2,213	2,179	2,200	284,500	2,200
2017-02-10	2,156	2,198	2,156	2,198	356,000	2,198
2017-02-09	2,110	2,141	2,090	2,123	408,200	2,123
2017-02-08	2,106	2,114	2,065	2,100	254,200	2,100
2017-02-07	2,097	2,127	2,085	2,115	195,200	2,115
2017-02-06	2,135	2,140	2,106	2,119	180,400	2,119
2017-02-03	2,140	2,148	2,101	2,107	263,700	2,107
2017-02-02	2,204	2,212	2,113	2,119	252,000	2,119
2017-02-01	2,130	2,192	2,120	2,192	297,700	2,192
2017-01-31	2,178	2,178	2,145	2,163	238,800	2,163
2017-01-30	2,198	2,208	2,186	2,200	130,500	2,200
2017-01-27	2,205	2,219	2,191	2,202	247,800	2,202
2017-01-26	2,200	2,218	2,176	2,193	241,100	2,193
2017-01-25	2,192	2,200	2,171	2,176	149,700	2,176
2017-01-24	2,132	2,170	2,130	2,157	144,700	2,157
2017-01-23	2,139	2,156	2,121	2,141	156,400	2,141
2017-01-20	2,143	2,168	2,139	2,160	175,700	2,160
2017-01-19	2,127	2,162	2,120	2,155	198,800	2,155
2017-01-18	2,138	2,144	2,094	2,129	307,700	2,129
2017-01-17	2,189	2,189	2,143	2,149	260,400	2,149
2017-01-16	2,215	2,216	2,178	2,198	191,400	2,198
2017-01-13	2,241	2,243	2,211	2,220	264,500	2,220
2017-01-12	2,215	2,253	2,191	2,247	392,800	2,247
2017-01-11	2,184	2,217	2,161	2,202	330,800	2,202
2017-01-10	2,163	2,221	2,147	2,173	369,900	2,173
2017-01-06	2,113	2,166	2,107	2,158	265,300	2,158
2017-01-05	2,100	2,172	2,100	2,156	323,700	2,156
2017-01-04	2,065	2,105	2,052	2,100	424,000	2,100

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