6436 アマノ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,100	2,143	2,093	2,128	253,100	2,128
2018-12-27	2,062	2,097	2,048	2,084	254,400	2,084
2018-12-26	2,005	2,027	1,976	2,012	290,600	2,012
2018-12-25	1,965	2,010	1,950	1,965	244,800	1,965
2018-12-21	2,138	2,144	2,045	2,062	775,700	2,062
2018-12-20	2,255	2,260	2,170	2,183	303,700	2,183
2018-12-19	2,250	2,280	2,235	2,278	311,900	2,278
2018-12-18	2,311	2,319	2,208	2,277	597,600	2,277
2018-12-17	2,370	2,383	2,311	2,368	471,800	2,368
2018-12-14	2,385	2,392	2,345	2,383	344,300	2,383
2018-12-13	2,391	2,401	2,372	2,392	175,700	2,392
2018-12-12	2,385	2,399	2,354	2,386	206,400	2,386
2018-12-11	2,341	2,360	2,329	2,335	289,800	2,335
2018-12-10	2,311	2,320	2,291	2,312	185,400	2,312
2018-12-07	2,323	2,359	2,307	2,340	410,000	2,340
2018-12-06	2,352	2,353	2,299	2,315	317,500	2,315
2018-12-05	2,386	2,400	2,359	2,386	144,400	2,386
2018-12-04	2,459	2,468	2,396	2,400	181,700	2,400
2018-12-03	2,496	2,496	2,424	2,470	252,700	2,470
2018-11-30	2,429	2,465	2,426	2,448	416,800	2,448
2018-11-29	2,446	2,447	2,410	2,419	208,800	2,419
2018-11-28	2,409	2,410	2,380	2,396	187,000	2,396
2018-11-27	2,401	2,414	2,369	2,402	149,500	2,402
2018-11-26	2,371	2,396	2,359	2,384	128,400	2,384
2018-11-22	2,386	2,402	2,356	2,386	166,800	2,386
2018-11-21	2,406	2,422	2,373	2,395	304,000	2,395
2018-11-20	2,477	2,493	2,442	2,464	271,600	2,464
2018-11-19	2,436	2,509	2,406	2,478	466,400	2,478
2018-11-16	2,377	2,424	2,373	2,406	344,500	2,406
2018-11-15	2,364	2,393	2,330	2,350	179,900	2,350
2018-11-14	2,342	2,387	2,324	2,373	266,200	2,373
2018-11-13	2,290	2,338	2,272	2,334	186,300	2,334
2018-11-12	2,315	2,353	2,304	2,333	129,500	2,333
2018-11-09	2,386	2,396	2,334	2,345	186,400	2,345
2018-11-08	2,381	2,412	2,373	2,384	159,500	2,384
2018-11-07	2,360	2,388	2,322	2,332	196,600	2,332
2018-11-06	2,364	2,379	2,345	2,353	125,500	2,353
2018-11-05	2,316	2,366	2,304	2,356	195,600	2,356
2018-11-02	2,347	2,383	2,322	2,353	349,300	2,353
2018-11-01	2,365	2,405	2,339	2,353	397,000	2,353
2018-10-31	2,321	2,405	2,312	2,400	485,700	2,400
2018-10-30	2,182	2,375	2,182	2,354	1,429,600	2,354
2018-10-29	2,050	2,092	2,028	2,032	313,400	2,032
2018-10-26	2,087	2,091	2,032	2,044	194,300	2,044
2018-10-25	2,080	2,111	2,073	2,076	226,100	2,076
2018-10-24	2,155	2,172	2,125	2,155	193,800	2,155
2018-10-23	2,203	2,207	2,149	2,154	190,100	2,154
2018-10-22	2,192	2,248	2,179	2,234	175,000	2,234
2018-10-19	2,203	2,222	2,180	2,218	181,000	2,218
2018-10-18	2,292	2,292	2,216	2,220	174,500	2,220
2018-10-17	2,252	2,307	2,252	2,294	239,100	2,294
2018-10-16	2,225	2,237	2,203	2,217	168,900	2,217
2018-10-15	2,249	2,254	2,215	2,225	171,700	2,225
2018-10-12	2,226	2,265	2,214	2,260	247,700	2,260
2018-10-11	2,097	2,220	2,063	2,215	1,020,800	2,215
2018-10-10	2,348	2,363	2,331	2,347	258,900	2,347
2018-10-09	2,355	2,371	2,320	2,333	199,000	2,333
2018-10-05	2,371	2,396	2,362	2,380	216,500	2,380
2018-10-04	2,415	2,419	2,392	2,395	276,200	2,395
2018-10-03	2,396	2,409	2,373	2,380	261,400	2,380
2018-10-02	2,411	2,439	2,394	2,398	317,600	2,398
2018-10-01	2,339	2,400	2,334	2,395	244,800	2,395
2018-09-28	2,392	2,402	2,372	2,374	253,100	2,374
2018-09-27	2,409	2,442	2,361	2,366	289,300	2,366
2018-09-26	2,400	2,451	2,394	2,442	318,500	2,442
2018-09-25	2,439	2,462	2,421	2,462	299,100	2,462
2018-09-21	2,452	2,459	2,403	2,441	582,000	2,441
2018-09-20	2,450	2,454	2,417	2,432	176,300	2,432
2018-09-19	2,436	2,440	2,407	2,430	178,700	2,430
2018-09-18	2,342	2,392	2,325	2,387	231,100	2,387
2018-09-14	2,303	2,371	2,303	2,370	503,400	2,370
2018-09-13	2,275	2,303	2,267	2,282	268,800	2,282
2018-09-12	2,292	2,310	2,269	2,278	329,700	2,278
2018-09-11	2,295	2,309	2,283	2,298	231,000	2,298
2018-09-10	2,283	2,308	2,280	2,290	177,500	2,290
2018-09-07	2,258	2,298	2,252	2,290	239,000	2,290
2018-09-06	2,256	2,280	2,249	2,267	147,500	2,267
2018-09-05	2,275	2,309	2,265	2,267	186,700	2,267
2018-09-04	2,282	2,291	2,264	2,265	180,200	2,265
2018-09-03	2,291	2,311	2,244	2,257	262,400	2,257
2018-08-31	2,306	2,336	2,294	2,323	245,000	2,323
2018-08-30	2,330	2,355	2,323	2,330	180,800	2,330
2018-08-29	2,290	2,314	2,288	2,306	166,900	2,306
2018-08-28	2,287	2,323	2,287	2,299	228,900	2,299
2018-08-27	2,260	2,290	2,255	2,275	165,800	2,275
2018-08-24	2,261	2,263	2,239	2,249	159,100	2,249
2018-08-23	2,234	2,240	2,215	2,232	95,300	2,232
2018-08-22	2,206	2,248	2,206	2,229	152,900	2,229
2018-08-21	2,187	2,201	2,175	2,185	157,800	2,185
2018-08-20	2,175	2,213	2,168	2,188	259,200	2,188
2018-08-17	2,190	2,194	2,171	2,179	396,500	2,179
2018-08-16	2,234	2,241	2,207	2,216	189,600	2,216
2018-08-15	2,276	2,279	2,227	2,266	225,900	2,266
2018-08-14	2,254	2,285	2,243	2,285	119,200	2,285
2018-08-13	2,275	2,278	2,235	2,239	228,100	2,239
2018-08-10	2,302	2,307	2,270	2,276	205,500	2,276
2018-08-09	2,268	2,303	2,255	2,294	193,100	2,294
2018-08-08	2,241	2,264	2,236	2,261	316,000	2,261
2018-08-07	2,235	2,256	2,221	2,255	327,200	2,255
2018-08-06	2,245	2,289	2,241	2,245	290,500	2,245
2018-08-03	2,252	2,270	2,248	2,262	338,000	2,262
2018-08-02	2,250	2,304	2,247	2,299	640,800	2,299
2018-08-01	2,281	2,296	2,265	2,275	467,800	2,275
2018-07-31	2,299	2,345	2,280	2,294	597,300	2,294
2018-07-30	2,275	2,327	2,241	2,312	1,451,700	2,312
2018-07-27	2,663	2,679	2,625	2,675	184,800	2,675
2018-07-26	2,640	2,654	2,625	2,637	115,500	2,637
2018-07-25	2,603	2,613	2,590	2,610	130,100	2,610
2018-07-24	2,607	2,623	2,590	2,600	121,400	2,600
2018-07-23	2,578	2,606	2,574	2,592	111,100	2,592
2018-07-20	2,581	2,597	2,560	2,592	108,700	2,592
2018-07-19	2,581	2,600	2,572	2,594	95,500	2,594
2018-07-18	2,581	2,607	2,562	2,565	100,400	2,565
2018-07-17	2,568	2,605	2,560	2,581	141,200	2,581
2018-07-13	2,526	2,560	2,505	2,549	139,700	2,549
2018-07-12	2,511	2,528	2,500	2,504	153,600	2,504
2018-07-11	2,554	2,554	2,497	2,523	215,300	2,523
2018-07-10	2,618	2,618	2,572	2,573	192,800	2,573
2018-07-09	2,572	2,603	2,556	2,595	178,600	2,595
2018-07-06	2,516	2,541	2,506	2,530	143,500	2,530
2018-07-05	2,521	2,536	2,490	2,501	167,000	2,501
2018-07-04	2,500	2,537	2,485	2,531	149,500	2,531
2018-07-03	2,543	2,544	2,487	2,508	223,600	2,508
2018-07-02	2,602	2,631	2,545	2,547	160,200	2,547
2018-06-29	2,591	2,624	2,570	2,618	207,100	2,618
2018-06-28	2,600	2,628	2,583	2,620	305,000	2,620
2018-06-27	2,556	2,598	2,556	2,578	195,800	2,578
2018-06-26	2,519	2,550	2,498	2,541	183,300	2,541
2018-06-25	2,552	2,557	2,518	2,525	141,300	2,525
2018-06-22	2,541	2,577	2,538	2,553	194,900	2,553
2018-06-21	2,546	2,575	2,543	2,556	170,100	2,556
2018-06-20	2,552	2,575	2,517	2,569	338,800	2,569
2018-06-19	2,605	2,631	2,573	2,581	139,700	2,581
2018-06-18	2,677	2,687	2,633	2,646	164,500	2,646
2018-06-15	2,734	2,736	2,651	2,688	335,100	2,688
2018-06-14	2,760	2,769	2,729	2,737	134,800	2,737
2018-06-13	2,770	2,780	2,749	2,770	116,900	2,770
2018-06-12	2,767	2,778	2,751	2,776	122,000	2,776
2018-06-11	2,770	2,792	2,758	2,780	104,700	2,780
2018-06-08	2,762	2,788	2,757	2,767	178,100	2,767
2018-06-07	2,771	2,778	2,752	2,775	135,900	2,775
2018-06-06	2,783	2,785	2,716	2,745	290,900	2,745
2018-06-05	2,783	2,798	2,774	2,792	203,200	2,792
2018-06-04	2,726	2,779	2,726	2,776	218,400	2,776
2018-06-01	2,695	2,718	2,682	2,710	174,700	2,710
2018-05-31	2,712	2,725	2,681	2,714	398,500	2,714
2018-05-30	2,684	2,720	2,670	2,705	367,200	2,705
2018-05-29	2,737	2,739	2,701	2,718	177,200	2,718
2018-05-28	2,699	2,739	2,693	2,735	371,500	2,735
2018-05-25	2,667	2,696	2,647	2,673	263,500	2,673
2018-05-24	2,651	2,721	2,651	2,674	474,900	2,674
2018-05-23	2,631	2,670	2,581	2,638	403,700	2,638
2018-05-22	2,719	2,726	2,676	2,679	419,900	2,679
2018-05-21	2,652	2,686	2,632	2,683	315,900	2,683
2018-05-18	2,649	2,665	2,640	2,648	301,600	2,648
2018-05-17	2,662	2,667	2,636	2,650	418,400	2,650
2018-05-16	2,682	2,714	2,662	2,669	301,900	2,669
2018-05-15	2,733	2,767	2,713	2,717	398,900	2,717
2018-05-14	2,759	2,778	2,746	2,771	162,400	2,771
2018-05-11	2,799	2,827	2,778	2,788	280,800	2,788
2018-05-10	2,838	2,838	2,770	2,790	339,700	2,790
2018-05-09	2,814	2,853	2,812	2,831	472,300	2,831
2018-05-08	2,789	2,804	2,770	2,790	336,800	2,790
2018-05-07	2,725	2,762	2,706	2,756	318,900	2,756
2018-05-02	2,697	2,711	2,675	2,707	382,700	2,707
2018-05-01	2,700	2,717	2,679	2,704	550,300	2,704
2018-04-27	2,700	2,724	2,676	2,721	533,500	2,721
2018-04-26	2,662	2,784	2,652	2,740	775,000	2,740
2018-04-25	2,824	2,831	2,654	2,683	962,300	2,683
2018-04-24	2,861	2,873	2,850	2,866	110,400	2,866
2018-04-23	2,870	2,880	2,846	2,855	120,700	2,855
2018-04-20	2,900	2,900	2,863	2,870	174,400	2,870
2018-04-19	2,910	2,927	2,903	2,909	197,700	2,909
2018-04-18	2,899	2,912	2,879	2,903	187,600	2,903
2018-04-17	2,912	2,933	2,890	2,893	230,200	2,893
2018-04-16	2,912	2,931	2,897	2,920	174,400	2,920
2018-04-13	2,891	2,938	2,865	2,896	286,600	2,896
2018-04-12	2,894	2,924	2,873	2,900	215,600	2,900
2018-04-11	2,946	2,946	2,895	2,901	170,900	2,901
2018-04-10	2,908	2,952	2,900	2,937	431,500	2,937
2018-04-09	2,881	2,922	2,874	2,912	227,700	2,912
2018-04-06	2,873	2,900	2,856	2,883	336,100	2,883
2018-04-05	2,901	2,901	2,854	2,873	263,200	2,873
2018-04-04	2,865	2,893	2,838	2,873	344,300	2,873
2018-04-03	2,852	2,879	2,844	2,865	226,400	2,865
2018-03-30	2,859	2,882	2,841	2,871	270,700	2,871
2018-03-29	2,761	2,831	2,727	2,816	352,900	2,816
2018-03-28	2,771	2,780	2,692	2,713	285,100	2,713
2018-03-27	2,729	2,778	2,717	2,771	205,000	2,771
2018-03-26	2,639	2,689	2,637	2,689	306,700	2,689
2018-03-23	2,714	2,746	2,670	2,677	215,100	2,677
2018-03-22	2,809	2,816	2,785	2,811	365,000	2,811
2018-03-20	2,824	2,844	2,780	2,810	216,700	2,810
2018-03-19	2,783	2,863	2,781	2,827	309,000	2,827
2018-03-16	2,890	2,891	2,788	2,795	909,300	2,795
2018-03-15	2,867	2,906	2,865	2,890	352,100	2,890
2018-03-14	2,890	2,902	2,871	2,890	312,300	2,890
2018-03-13	2,880	2,913	2,879	2,908	166,100	2,908
2018-03-12	2,900	2,914	2,878	2,901	192,600	2,901
2018-03-09	2,912	2,938	2,885	2,900	261,000	2,900
2018-03-08	2,900	2,901	2,874	2,893	213,500	2,893
2018-03-07	2,855	2,903	2,846	2,881	150,500	2,881
2018-03-06	2,902	2,934	2,899	2,901	175,300	2,901
2018-03-05	2,903	2,915	2,876	2,902	170,300	2,902
2018-03-02	2,920	2,952	2,903	2,932	233,400	2,932
2018-03-01	2,979	2,995	2,953	2,965	281,100	2,965
2018-02-28	3,010	3,050	2,987	2,995	343,200	2,995
2018-02-27	3,010	3,035	2,986	3,020	256,000	3,020
2018-02-26	2,991	3,010	2,966	2,990	327,700	2,990
2018-02-23	2,959	2,985	2,924	2,941	177,200	2,941
2018-02-22	2,891	2,960	2,888	2,947	368,800	2,947
2018-02-21	2,888	2,936	2,864	2,926	234,400	2,926
2018-02-20	2,919	2,919	2,858	2,875	180,400	2,875
2018-02-19	2,867	2,940	2,858	2,936	348,400	2,936
2018-02-16	2,803	2,830	2,784	2,824	209,200	2,824
2018-02-15	2,780	2,795	2,755	2,780	224,500	2,780
2018-02-14	2,769	2,794	2,735	2,759	438,200	2,759
2018-02-13	2,814	2,817	2,760	2,772	413,700	2,772
2018-02-09	2,723	2,784	2,723	2,767	272,300	2,767
2018-02-08	2,775	2,841	2,757	2,818	335,900	2,818
2018-02-07	2,805	2,875	2,772	2,772	255,600	2,772
2018-02-06	2,804	2,808	2,701	2,755	280,900	2,755
2018-02-05	2,945	2,962	2,906	2,921	238,300	2,921
2018-02-02	3,070	3,080	3,000	3,000	226,800	3,000
2018-02-01	3,000	3,045	2,985	3,030	261,100	3,030
2018-01-31	3,005	3,025	2,960	2,964	262,600	2,964
2018-01-30	3,060	3,065	3,005	3,025	152,400	3,025
2018-01-29	3,055	3,070	3,010	3,065	157,500	3,065
2018-01-26	3,055	3,070	3,035	3,050	130,100	3,050
2018-01-25	3,055	3,055	3,000	3,040	200,800	3,040
2018-01-24	3,090	3,100	3,070	3,070	133,000	3,070
2018-01-23	3,100	3,115	3,070	3,095	228,800	3,095
2018-01-22	3,130	3,130	3,075	3,110	257,100	3,110
2018-01-19	3,105	3,140	3,065	3,135	167,100	3,135
2018-01-18	3,160	3,160	3,100	3,105	215,100	3,105
2018-01-17	3,060	3,170	3,050	3,140	247,000	3,140
2018-01-16	3,050	3,115	3,035	3,105	214,500	3,105
2018-01-15	3,055	3,060	3,035	3,035	70,100	3,035
2018-01-12	3,050	3,055	3,020	3,030	127,100	3,030
2018-01-11	3,085	3,085	3,035	3,065	190,900	3,065
2018-01-10	3,095	3,115	3,080	3,080	161,500	3,080
2018-01-09	3,105	3,110	3,080	3,110	147,100	3,110
2018-01-05	3,060	3,080	3,035	3,070	223,300	3,070
2018-01-04	3,000	3,090	2,993	3,075	419,500	3,075

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