6436 アマノ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,493	2,497	2,463	2,468	92,500	2,468
2020-12-29	2,447	2,502	2,440	2,500	136,200	2,500
2020-12-28	2,488	2,502	2,422	2,435	90,200	2,435
2020-12-25	2,513	2,515	2,473	2,480	58,400	2,480
2020-12-24	2,473	2,518	2,473	2,511	109,900	2,511
2020-12-23	2,472	2,485	2,454	2,485	157,000	2,485
2020-12-22	2,533	2,533	2,469	2,480	237,900	2,480
2020-12-21	2,651	2,653	2,560	2,574	125,400	2,574
2020-12-18	2,650	2,680	2,626	2,651	307,800	2,651
2020-12-17	2,596	2,605	2,542	2,556	225,800	2,556
2020-12-16	2,689	2,689	2,607	2,611	198,300	2,611
2020-12-15	2,728	2,728	2,635	2,672	157,800	2,672
2020-12-14	2,692	2,749	2,687	2,736	294,400	2,736
2020-12-11	2,666	2,705	2,655	2,699	241,800	2,699
2020-12-10	2,655	2,705	2,654	2,667	223,500	2,667
2020-12-09	2,579	2,640	2,578	2,633	204,400	2,633
2020-12-08	2,540	2,588	2,532	2,575	154,500	2,575
2020-12-07	2,552	2,566	2,539	2,540	159,700	2,540
2020-12-04	2,567	2,601	2,557	2,567	137,100	2,567
2020-12-03	2,550	2,612	2,531	2,600	212,500	2,600
2020-12-02	2,515	2,566	2,491	2,550	227,800	2,550
2020-12-01	2,487	2,496	2,434	2,486	215,200	2,486
2020-11-30	2,607	2,612	2,451	2,454	400,400	2,454
2020-11-27	2,575	2,618	2,563	2,590	213,200	2,590
2020-11-26	2,521	2,577	2,517	2,571	143,200	2,571
2020-11-25	2,575	2,590	2,542	2,542	200,300	2,542
2020-11-24	2,560	2,570	2,537	2,537	170,200	2,537
2020-11-20	2,458	2,502	2,441	2,496	220,500	2,496
2020-11-19	2,521	2,535	2,426	2,434	279,300	2,434
2020-11-18	2,549	2,561	2,511	2,543	137,900	2,543
2020-11-17	2,632	2,633	2,534	2,555	203,000	2,555
2020-11-16	2,600	2,642	2,587	2,632	263,300	2,632
2020-11-13	2,583	2,595	2,551	2,583	122,900	2,583
2020-11-12	2,605	2,619	2,583	2,604	186,300	2,604
2020-11-11	2,614	2,626	2,583	2,604	176,400	2,604
2020-11-10	2,600	2,643	2,532	2,585	449,300	2,585
2020-11-09	2,568	2,577	2,536	2,564	222,500	2,564
2020-11-06	2,568	2,575	2,507	2,521	219,800	2,521
2020-11-05	2,466	2,532	2,431	2,526	271,800	2,526
2020-11-04	2,477	2,477	2,405	2,433	344,200	2,433
2020-11-02	2,464	2,482	2,444	2,465	142,200	2,465
2020-10-30	2,472	2,497	2,440	2,449	233,800	2,449
2020-10-29	2,412	2,480	2,412	2,424	354,900	2,424
2020-10-28	2,481	2,515	2,458	2,494	258,300	2,494
2020-10-27	2,472	2,524	2,429	2,508	217,000	2,508
2020-10-26	2,516	2,528	2,463	2,480	148,300	2,480
2020-10-23	2,500	2,533	2,475	2,520	143,800	2,520
2020-10-22	2,463	2,473	2,438	2,457	103,900	2,457
2020-10-21	2,450	2,504	2,450	2,486	95,800	2,486
2020-10-20	2,478	2,478	2,444	2,448	164,000	2,448
2020-10-19	2,486	2,552	2,486	2,528	172,500	2,528
2020-10-16	2,489	2,499	2,435	2,452	169,600	2,452
2020-10-15	2,473	2,506	2,460	2,500	115,400	2,500
2020-10-14	2,526	2,538	2,472	2,481	275,800	2,481
2020-10-13	2,612	2,618	2,564	2,576	127,400	2,576
2020-10-12	2,626	2,636	2,592	2,615	161,100	2,615
2020-10-09	2,590	2,599	2,570	2,588	153,500	2,588
2020-10-08	2,615	2,628	2,574	2,585	276,500	2,585
2020-10-07	2,558	2,612	2,542	2,599	236,700	2,599
2020-10-06	2,601	2,639	2,530	2,559	404,100	2,559
2020-10-05	2,478	2,507	2,458	2,466	129,100	2,466
2020-10-02	2,435	2,464	2,393	2,403	145,600	2,403
2020-09-30	2,474	2,485	2,441	2,445	143,900	2,445
2020-09-29	2,509	2,509	2,448	2,473	136,500	2,473
2020-09-28	2,482	2,545	2,471	2,543	244,100	2,543
2020-09-25	2,480	2,488	2,413	2,419	165,400	2,419
2020-09-24	2,443	2,465	2,433	2,457	213,900	2,457
2020-09-23	2,420	2,464	2,393	2,462	241,300	2,462
2020-09-18	2,498	2,543	2,482	2,520	417,000	2,520
2020-09-17	2,454	2,473	2,430	2,473	238,300	2,473
2020-09-16	2,447	2,494	2,432	2,454	231,300	2,454
2020-09-15	2,460	2,460	2,405	2,446	183,100	2,446
2020-09-14	2,377	2,423	2,361	2,415	199,000	2,415
2020-09-11	2,329	2,363	2,294	2,363	230,400	2,363
2020-09-10	2,300	2,301	2,278	2,294	143,900	2,294
2020-09-09	2,238	2,305	2,234	2,303	238,600	2,303
2020-09-08	2,255	2,277	2,241	2,277	113,400	2,277
2020-09-07	2,222	2,249	2,215	2,247	84,800	2,247
2020-09-04	2,209	2,226	2,179	2,222	129,600	2,222
2020-09-03	2,250	2,261	2,226	2,251	117,900	2,251
2020-09-02	2,200	2,222	2,179	2,218	110,500	2,218
2020-09-01	2,202	2,214	2,183	2,196	101,100	2,196
2020-08-31	2,216	2,242	2,202	2,210	208,500	2,210
2020-08-28	2,187	2,244	2,160	2,191	179,600	2,191
2020-08-27	2,212	2,213	2,191	2,196	97,300	2,196
2020-08-26	2,188	2,205	2,175	2,205	91,200	2,205
2020-08-25	2,207	2,226	2,202	2,208	155,300	2,208
2020-08-24	2,158	2,177	2,140	2,173	137,300	2,173
2020-08-21	2,191	2,198	2,166	2,167	120,900	2,167
2020-08-20	2,222	2,224	2,186	2,191	121,400	2,191
2020-08-19	2,210	2,235	2,204	2,235	91,800	2,235
2020-08-18	2,252	2,259	2,224	2,233	191,900	2,233
2020-08-17	2,259	2,271	2,237	2,237	120,200	2,237
2020-08-14	2,271	2,278	2,255	2,269	127,800	2,269
2020-08-13	2,301	2,309	2,271	2,285	241,100	2,285
2020-08-12	2,223	2,282	2,218	2,273	317,200	2,273
2020-08-11	2,145	2,234	2,129	2,222	573,900	2,222
2020-08-07	2,096	2,115	2,087	2,102	187,700	2,102
2020-08-06	2,111	2,127	2,090	2,098	270,800	2,098
2020-08-05	2,063	2,110	2,046	2,110	254,900	2,110
2020-08-04	2,094	2,119	2,083	2,098	175,400	2,098
2020-08-03	2,031	2,089	2,025	2,082	380,500	2,082
2020-07-31	2,063	2,063	1,971	1,985	280,400	1,985
2020-07-30	2,059	2,083	2,044	2,064	407,000	2,064
2020-07-29	2,091	2,091	2,045	2,061	363,100	2,061
2020-07-28	2,141	2,175	2,084	2,113	755,700	2,113
2020-07-27	2,198	2,211	2,158	2,191	451,700	2,191
2020-07-22	2,230	2,252	2,212	2,233	254,300	2,233
2020-07-21	2,251	2,256	2,208	2,230	251,400	2,230
2020-07-20	2,266	2,274	2,219	2,259	181,000	2,259
2020-07-17	2,313	2,318	2,251	2,284	150,200	2,284
2020-07-16	2,325	2,347	2,285	2,301	344,300	2,301
2020-07-15	2,323	2,330	2,273	2,298	196,200	2,298
2020-07-14	2,294	2,298	2,254	2,279	169,800	2,279
2020-07-13	2,263	2,280	2,240	2,276	138,800	2,276
2020-07-10	2,278	2,278	2,212	2,212	171,200	2,212
2020-07-09	2,308	2,317	2,270	2,274	235,200	2,274
2020-07-08	2,326	2,358	2,296	2,298	216,200	2,298
2020-07-07	2,348	2,348	2,307	2,333	231,600	2,333
2020-07-06	2,300	2,361	2,300	2,350	172,000	2,350
2020-07-03	2,282	2,292	2,256	2,273	142,600	2,273
2020-07-02	2,218	2,236	2,194	2,232	318,300	2,232
2020-07-01	2,260	2,287	2,229	2,237	151,900	2,237
2020-06-30	2,288	2,288	2,203	2,237	615,200	2,237
2020-06-29	2,306	2,311	2,250	2,253	116,200	2,253
2020-06-26	2,317	2,331	2,301	2,331	184,000	2,331
2020-06-25	2,297	2,303	2,275	2,294	204,200	2,294
2020-06-24	2,349	2,354	2,313	2,327	208,200	2,327
2020-06-23	2,349	2,390	2,337	2,361	147,000	2,361
2020-06-22	2,361	2,362	2,311	2,336	164,500	2,336
2020-06-19	2,333	2,396	2,309	2,376	616,000	2,376
2020-06-18	2,328	2,343	2,300	2,338	147,500	2,338
2020-06-17	2,307	2,339	2,269	2,332	253,700	2,332
2020-06-16	2,313	2,319	2,273	2,293	277,000	2,293
2020-06-15	2,297	2,312	2,262	2,262	539,900	2,262
2020-06-12	2,301	2,361	2,286	2,347	334,100	2,347
2020-06-11	2,461	2,474	2,381	2,386	270,300	2,386
2020-06-10	2,515	2,522	2,458	2,458	396,300	2,458
2020-06-09	2,468	2,544	2,457	2,542	586,300	2,542
2020-06-08	2,476	2,481	2,439	2,458	220,400	2,458
2020-06-05	2,396	2,433	2,372	2,428	231,600	2,428
2020-06-04	2,400	2,409	2,373	2,390	227,000	2,390
2020-06-03	2,400	2,411	2,354	2,384	164,700	2,384
2020-06-02	2,345	2,375	2,328	2,359	203,800	2,359
2020-06-01	2,306	2,340	2,290	2,329	207,100	2,329
2020-05-29	2,329	2,352	2,302	2,329	497,600	2,329
2020-05-28	2,335	2,340	2,285	2,331	284,300	2,331
2020-05-27	2,358	2,360	2,314	2,328	436,500	2,328
2020-05-26	2,324	2,355	2,306	2,338	240,800	2,338
2020-05-25	2,275	2,296	2,266	2,296	155,200	2,296
2020-05-22	2,259	2,294	2,235	2,247	286,200	2,247
2020-05-21	2,271	2,304	2,269	2,280	236,600	2,280
2020-05-20	2,219	2,277	2,189	2,274	480,200	2,274
2020-05-19	2,217	2,243	2,197	2,222	304,600	2,222
2020-05-18	2,190	2,197	2,151	2,167	148,300	2,167
2020-05-15	2,219	2,228	2,156	2,183	245,100	2,183
2020-05-14	2,245	2,267	2,181	2,188	298,500	2,188
2020-05-13	2,258	2,290	2,232	2,269	418,500	2,269
2020-05-12	2,295	2,307	2,266	2,291	321,100	2,291
2020-05-11	2,218	2,276	2,215	2,269	426,600	2,269
2020-05-08	2,164	2,222	2,145	2,212	511,000	2,212
2020-05-07	2,113	2,176	2,113	2,146	526,300	2,146
2020-05-01	2,158	2,178	2,107	2,122	550,100	2,122
2020-04-30	2,200	2,243	2,198	2,214	507,700	2,214
2020-04-28	2,180	2,256	2,153	2,229	773,800	2,229
2020-04-27	2,170	2,210	2,091	2,210	1,939,300	2,210
2020-04-24	2,415	2,435	2,384	2,411	702,800	2,411
2020-04-23	2,422	2,477	2,422	2,435	452,900	2,435
2020-04-22	2,370	2,411	2,362	2,382	375,600	2,382
2020-04-21	2,410	2,435	2,384	2,392	262,200	2,392
2020-04-20	2,395	2,425	2,380	2,400	284,200	2,400
2020-04-17	2,404	2,463	2,390	2,421	333,900	2,421
2020-04-16	2,303	2,371	2,303	2,358	319,300	2,358
2020-04-15	2,325	2,361	2,286	2,327	482,500	2,327
2020-04-14	2,311	2,353	2,301	2,336	177,600	2,336
2020-04-13	2,333	2,355	2,310	2,313	154,000	2,313
2020-04-10	2,362	2,381	2,297	2,353	286,700	2,353
2020-04-09	2,292	2,343	2,280	2,338	311,200	2,338
2020-04-08	2,277	2,343	2,272	2,315	383,400	2,315
2020-04-07	2,237	2,298	2,219	2,268	417,000	2,268
2020-04-06	2,168	2,213	2,120	2,187	529,500	2,187
2020-04-03	2,186	2,226	2,140	2,172	257,400	2,172
2020-04-02	2,186	2,221	2,163	2,190	245,300	2,190
2020-04-01	2,350	2,358	2,233	2,249	235,100	2,249
2020-03-31	2,385	2,483	2,360	2,387	492,300	2,387
2020-03-30	2,408	2,463	2,362	2,409	370,500	2,409
2020-03-27	2,481	2,599	2,481	2,549	332,300	2,549
2020-03-26	2,485	2,516	2,421	2,433	311,300	2,433
2020-03-25	2,499	2,519	2,432	2,511	358,400	2,511
2020-03-24	2,253	2,437	2,249	2,399	483,700	2,399
2020-03-23	2,340	2,346	2,176	2,245	777,100	2,245
2020-03-19	2,152	2,217	2,053	2,123	773,100	2,123
2020-03-18	2,200	2,218	2,064	2,121	418,700	2,121
2020-03-17	2,087	2,214	2,050	2,199	475,000	2,199
2020-03-16	2,184	2,217	2,094	2,094	300,300	2,094
2020-03-13	2,105	2,253	2,082	2,198	455,900	2,198
2020-03-12	2,352	2,388	2,291	2,305	242,900	2,305
2020-03-11	2,400	2,440	2,371	2,371	319,100	2,371
2020-03-10	2,363	2,440	2,311	2,426	309,200	2,426
2020-03-09	2,470	2,479	2,382	2,408	222,400	2,408
2020-03-06	2,569	2,569	2,496	2,535	258,400	2,535
2020-03-05	2,656	2,661	2,615	2,619	218,400	2,619
2020-03-04	2,555	2,621	2,551	2,592	377,600	2,592
2020-03-03	2,688	2,719	2,629	2,634	362,400	2,634
2020-03-02	2,620	2,737	2,602	2,690	310,300	2,690
2020-02-28	2,635	2,657	2,612	2,650	341,500	2,650
2020-02-27	2,792	2,793	2,713	2,728	297,700	2,728
2020-02-26	2,717	2,811	2,717	2,807	372,300	2,807
2020-02-25	2,690	2,785	2,690	2,760	505,100	2,760
2020-02-21	2,853	2,909	2,852	2,890	176,500	2,890
2020-02-20	2,914	2,914	2,881	2,881	212,500	2,881
2020-02-19	2,924	2,932	2,892	2,900	265,800	2,900
2020-02-18	2,914	2,955	2,891	2,921	278,300	2,921
2020-02-17	2,988	3,005	2,946	3,005	241,300	3,005
2020-02-14	3,055	3,075	3,025	3,045	228,200	3,045
2020-02-13	3,020	3,075	3,020	3,070	179,600	3,070
2020-02-12	2,998	3,045	2,986	3,035	214,900	3,035
2020-02-10	3,050	3,050	2,989	3,000	212,700	3,000
2020-02-07	3,070	3,070	2,993	3,015	222,600	3,015
2020-02-06	3,095	3,095	3,035	3,045	262,600	3,045
2020-02-05	3,050	3,080	3,005	3,060	227,300	3,060
2020-02-04	2,976	3,010	2,958	3,005	353,700	3,005
2020-02-03	3,035	3,090	2,964	3,020	620,200	3,020
2020-01-31	3,195	3,225	3,180	3,195	253,600	3,195
2020-01-30	3,250	3,250	3,145	3,160	180,500	3,160
2020-01-29	3,280	3,280	3,225	3,255	187,800	3,255
2020-01-28	3,245	3,285	3,235	3,275	185,700	3,275
2020-01-27	3,250	3,270	3,235	3,265	139,900	3,265
2020-01-24	3,295	3,300	3,260	3,285	120,000	3,285
2020-01-23	3,240	3,280	3,215	3,260	146,000	3,260
2020-01-22	3,235	3,270	3,225	3,240	105,300	3,240
2020-01-21	3,265	3,270	3,215	3,240	97,600	3,240
2020-01-20	3,320	3,320	3,295	3,300	64,400	3,300
2020-01-17	3,330	3,345	3,310	3,325	121,300	3,325
2020-01-16	3,310	3,315	3,275	3,290	101,500	3,290
2020-01-15	3,295	3,330	3,285	3,315	119,300	3,315
2020-01-14	3,325	3,330	3,260	3,285	127,200	3,285
2020-01-10	3,350	3,350	3,295	3,310	116,100	3,310
2020-01-09	3,300	3,325	3,285	3,320	113,400	3,320
2020-01-08	3,280	3,295	3,220	3,275	119,000	3,275
2020-01-07	3,280	3,330	3,280	3,315	95,900	3,315
2020-01-06	3,265	3,310	3,260	3,285	139,700	3,285

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