6436 アマノ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,653	2,665	2,632	2,647	53,700	2,647
2021-12-29	2,676	2,695	2,664	2,684	70,300	2,684
2021-12-28	2,648	2,684	2,627	2,677	109,300	2,677
2021-12-27	2,665	2,665	2,611	2,620	90,600	2,620
2021-12-24	2,632	2,636	2,614	2,615	69,200	2,615
2021-12-23	2,644	2,662	2,614	2,624	81,500	2,624
2021-12-22	2,587	2,639	2,556	2,617	184,300	2,617
2021-12-21	2,568	2,593	2,547	2,564	239,200	2,564
2021-12-20	2,592	2,592	2,504	2,512	149,900	2,512
2021-12-17	2,669	2,699	2,618	2,631	212,800	2,631
2021-12-16	2,670	2,670	2,629	2,653	185,100	2,653
2021-12-15	2,640	2,680	2,640	2,656	71,200	2,656
2021-12-14	2,634	2,658	2,624	2,647	123,100	2,647
2021-12-13	2,672	2,687	2,625	2,627	131,900	2,627
2021-12-10	2,665	2,694	2,644	2,652	92,600	2,652
2021-12-09	2,690	2,695	2,663	2,675	64,900	2,675
2021-12-08	2,739	2,739	2,687	2,695	112,700	2,695
2021-12-07	2,642	2,694	2,624	2,689	62,500	2,689
2021-12-06	2,639	2,661	2,609	2,619	71,500	2,619
2021-12-03	2,571	2,610	2,548	2,610	61,900	2,610
2021-12-02	2,515	2,577	2,515	2,546	126,100	2,546
2021-12-01	2,486	2,526	2,465	2,521	72,700	2,521
2021-11-30	2,558	2,582	2,490	2,491	160,300	2,491
2021-11-29	2,550	2,576	2,508	2,512	74,800	2,512
2021-11-26	2,627	2,659	2,584	2,588	61,100	2,588
2021-11-25	2,666	2,666	2,633	2,645	50,900	2,645
2021-11-24	2,663	2,685	2,627	2,627	80,600	2,627
2021-11-22	2,688	2,688	2,646	2,683	38,800	2,683
2021-11-19	2,684	2,710	2,672	2,708	51,700	2,708
2021-11-18	2,695	2,701	2,667	2,684	43,100	2,684
2021-11-17	2,734	2,734	2,691	2,692	57,600	2,692
2021-11-16	2,764	2,773	2,727	2,734	46,700	2,734
2021-11-15	2,732	2,773	2,732	2,754	67,300	2,754
2021-11-12	2,687	2,742	2,687	2,741	78,200	2,741
2021-11-11	2,682	2,713	2,666	2,673	54,000	2,673
2021-11-10	2,709	2,723	2,691	2,708	78,400	2,708
2021-11-09	2,736	2,764	2,717	2,717	62,000	2,717
2021-11-08	2,780	2,810	2,749	2,768	101,800	2,768
2021-11-05	2,781	2,808	2,755	2,797	93,700	2,797
2021-11-04	2,774	2,817	2,743	2,810	126,700	2,810
2021-11-02	2,780	2,786	2,755	2,762	88,900	2,762
2021-11-01	2,859	2,859	2,787	2,825	134,300	2,825
2021-10-29	2,857	2,862	2,790	2,809	161,200	2,809
2021-10-28	2,726	2,821	2,716	2,808	303,300	2,808
2021-10-27	2,705	2,716	2,658	2,673	80,800	2,673
2021-10-26	2,704	2,705	2,680	2,702	62,200	2,702
2021-10-25	2,664	2,704	2,664	2,680	90,000	2,680
2021-10-22	2,645	2,709	2,638	2,673	125,800	2,673
2021-10-21	2,679	2,689	2,652	2,654	50,600	2,654
2021-10-20	2,718	2,720	2,687	2,688	65,000	2,688
2021-10-19	2,696	2,724	2,676	2,699	92,500	2,699
2021-10-18	2,642	2,673	2,629	2,672	100,600	2,672
2021-10-15	2,649	2,672	2,641	2,668	93,800	2,668
2021-10-14	2,603	2,640	2,598	2,607	107,000	2,607
2021-10-13	2,626	2,636	2,608	2,619	78,100	2,619
2021-10-12	2,635	2,640	2,615	2,625	103,800	2,625
2021-10-11	2,613	2,682	2,607	2,663	106,200	2,663
2021-10-08	2,631	2,641	2,613	2,619	64,400	2,619
2021-10-07	2,623	2,639	2,584	2,584	127,100	2,584
2021-10-06	2,674	2,724	2,611	2,619	153,700	2,619
2021-10-05	2,650	2,670	2,603	2,631	177,800	2,631
2021-10-04	2,777	2,777	2,702	2,714	144,200	2,714
2021-10-01	2,826	2,826	2,757	2,782	197,800	2,782
2021-09-30	2,894	2,911	2,866	2,876	123,600	2,876
2021-09-29	2,881	2,968	2,845	2,908	144,800	2,908
2021-09-28	2,970	2,985	2,930	2,968	203,400	2,968
2021-09-27	2,980	2,984	2,961	2,973	104,400	2,973
2021-09-24	3,005	3,015	2,983	3,010	121,000	3,010
2021-09-22	2,971	2,971	2,900	2,935	134,800	2,935
2021-09-21	2,981	3,025	2,968	3,000	132,900	3,000
2021-09-17	3,030	3,040	2,986	3,025	214,000	3,025
2021-09-16	2,992	3,010	2,966	2,994	136,500	2,994
2021-09-15	2,985	3,035	2,950	2,969	96,900	2,969
2021-09-14	2,997	3,040	2,974	3,040	118,500	3,040
2021-09-13	2,987	2,994	2,953	2,994	122,700	2,994
2021-09-10	2,926	2,998	2,911	2,998	169,700	2,998
2021-09-09	2,930	2,944	2,919	2,939	92,400	2,939
2021-09-08	2,938	2,954	2,931	2,949	110,700	2,949
2021-09-07	2,902	2,935	2,899	2,907	85,100	2,907
2021-09-06	2,875	2,888	2,849	2,872	128,000	2,872
2021-09-03	2,826	2,889	2,823	2,875	87,300	2,875
2021-09-02	2,803	2,830	2,791	2,808	48,900	2,808
2021-09-01	2,794	2,821	2,784	2,805	69,600	2,805
2021-08-31	2,752	2,820	2,752	2,794	88,900	2,794
2021-08-30	2,773	2,798	2,769	2,780	72,200	2,780
2021-08-27	2,766	2,774	2,744	2,755	62,600	2,755
2021-08-26	2,785	2,806	2,765	2,789	73,000	2,789
2021-08-25	2,786	2,834	2,779	2,786	73,300	2,786
2021-08-24	2,704	2,795	2,704	2,780	99,600	2,780
2021-08-23	2,711	2,736	2,695	2,697	130,100	2,697
2021-08-20	2,699	2,721	2,676	2,678	59,100	2,678
2021-08-19	2,685	2,732	2,685	2,699	68,800	2,699
2021-08-18	2,687	2,746	2,685	2,714	105,400	2,714
2021-08-17	2,689	2,710	2,668	2,670	112,700	2,670
2021-08-16	2,738	2,744	2,664	2,683	112,400	2,683
2021-08-13	2,763	2,779	2,755	2,760	71,300	2,760
2021-08-12	2,754	2,785	2,750	2,763	79,600	2,763
2021-08-11	2,750	2,755	2,725	2,729	52,300	2,729
2021-08-10	2,704	2,740	2,701	2,716	73,700	2,716
2021-08-06	2,711	2,727	2,696	2,707	59,800	2,707
2021-08-05	2,705	2,742	2,701	2,724	93,600	2,724
2021-08-04	2,738	2,738	2,693	2,718	86,800	2,718
2021-08-03	2,758	2,774	2,733	2,736	78,100	2,736
2021-08-02	2,736	2,770	2,726	2,769	116,700	2,769
2021-07-30	2,743	2,754	2,681	2,686	188,800	2,686
2021-07-29	2,757	2,786	2,712	2,728	275,200	2,728
2021-07-28	2,814	2,859	2,683	2,703	552,500	2,703
2021-07-27	2,850	2,928	2,850	2,914	172,900	2,914
2021-07-26	2,844	2,855	2,825	2,825	89,800	2,825
2021-07-21	2,751	2,809	2,751	2,794	72,900	2,794
2021-07-20	2,766	2,784	2,753	2,754	75,800	2,754
2021-07-19	2,778	2,799	2,771	2,785	113,200	2,785
2021-07-16	2,874	2,877	2,828	2,828	88,500	2,828
2021-07-15	2,929	2,930	2,852	2,871	165,600	2,871
2021-07-14	2,891	2,949	2,885	2,930	114,300	2,930
2021-07-13	2,876	2,912	2,869	2,907	149,000	2,907
2021-07-12	2,864	2,886	2,853	2,866	219,400	2,866
2021-07-09	2,742	2,805	2,738	2,794	157,700	2,794
2021-07-08	2,775	2,809	2,765	2,779	143,000	2,779
2021-07-07	2,735	2,789	2,729	2,783	93,800	2,783
2021-07-06	2,796	2,796	2,760	2,785	55,100	2,785
2021-07-05	2,772	2,783	2,751	2,760	70,600	2,760
2021-07-02	2,777	2,798	2,772	2,788	57,200	2,788
2021-07-01	2,810	2,834	2,764	2,774	55,200	2,774
2021-06-30	2,806	2,832	2,801	2,801	113,100	2,801
2021-06-29	2,788	2,794	2,743	2,780	111,200	2,780
2021-06-28	2,797	2,821	2,793	2,812	66,100	2,812
2021-06-25	2,810	2,819	2,786	2,798	123,200	2,798
2021-06-24	2,777	2,807	2,756	2,791	109,100	2,791
2021-06-23	2,815	2,831	2,765	2,775	74,400	2,775
2021-06-22	2,779	2,842	2,771	2,828	126,900	2,828
2021-06-21	2,745	2,762	2,719	2,729	195,500	2,729
2021-06-18	2,897	2,897	2,811	2,813	410,300	2,813
2021-06-17	2,888	2,901	2,873	2,887	50,100	2,887
2021-06-16	2,916	2,924	2,885	2,904	172,600	2,904
2021-06-15	2,946	2,958	2,894	2,927	172,100	2,927
2021-06-14	2,995	3,000	2,911	2,946	178,100	2,946
2021-06-11	2,979	3,020	2,969	2,991	198,500	2,991
2021-06-10	2,961	2,980	2,922	2,966	158,400	2,966
2021-06-09	2,927	2,952	2,909	2,931	76,400	2,931
2021-06-08	2,885	2,975	2,871	2,927	151,100	2,927
2021-06-07	2,881	2,897	2,875	2,884	69,300	2,884
2021-06-04	2,830	2,882	2,810	2,866	117,600	2,866
2021-06-03	2,789	2,828	2,777	2,818	134,900	2,818
2021-06-02	2,834	2,842	2,784	2,789	195,600	2,789
2021-06-01	2,850	2,858	2,815	2,836	184,100	2,836
2021-05-31	2,874	2,880	2,842	2,865	162,600	2,865
2021-05-28	2,928	2,949	2,889	2,903	101,900	2,903
2021-05-27	2,968	2,981	2,891	2,893	162,000	2,893
2021-05-26	2,919	2,953	2,903	2,922	100,400	2,922
2021-05-25	2,941	2,950	2,892	2,941	177,900	2,941
2021-05-24	2,901	3,025	2,901	2,970	202,600	2,970
2021-05-21	2,900	2,919	2,893	2,898	108,000	2,898
2021-05-20	2,842	2,922	2,830	2,900	97,300	2,900
2021-05-19	2,864	2,875	2,828	2,842	174,200	2,842
2021-05-18	2,868	2,875	2,840	2,866	166,500	2,866
2021-05-17	2,872	2,880	2,829	2,875	109,900	2,875
2021-05-14	2,885	2,891	2,837	2,872	223,200	2,872
2021-05-13	2,815	2,848	2,793	2,810	145,400	2,810
2021-05-12	2,911	2,922	2,829	2,848	163,800	2,848
2021-05-11	2,950	2,982	2,924	2,933	132,800	2,933
2021-05-10	2,959	2,997	2,952	2,956	139,900	2,956
2021-05-07	2,960	2,967	2,930	2,959	129,400	2,959
2021-05-06	3,000	3,045	2,954	2,960	238,100	2,960
2021-04-30	2,912	2,981	2,912	2,969	288,800	2,969
2021-04-28	2,920	2,995	2,899	2,904	408,000	2,904
2021-04-27	2,882	2,969	2,855	2,895	595,000	2,895
2021-04-26	2,714	2,734	2,701	2,732	93,000	2,732
2021-04-23	2,735	2,769	2,725	2,728	65,800	2,728
2021-04-22	2,757	2,776	2,728	2,750	152,100	2,750
2021-04-21	2,678	2,724	2,657	2,709	111,500	2,709
2021-04-20	2,728	2,756	2,703	2,726	128,200	2,726
2021-04-19	2,725	2,783	2,724	2,750	108,800	2,750
2021-04-16	2,748	2,771	2,736	2,759	100,500	2,759
2021-04-15	2,693	2,741	2,688	2,733	68,300	2,733
2021-04-14	2,703	2,730	2,684	2,692	103,000	2,692
2021-04-13	2,718	2,757	2,687	2,730	92,200	2,730
2021-04-12	2,682	2,706	2,650	2,694	114,900	2,694
2021-04-09	2,649	2,694	2,649	2,686	95,100	2,686
2021-04-08	2,664	2,693	2,645	2,648	118,400	2,648
2021-04-07	2,628	2,693	2,612	2,681	98,600	2,681
2021-04-06	2,674	2,695	2,617	2,628	89,900	2,628
2021-04-05	2,675	2,675	2,631	2,646	52,700	2,646
2021-04-02	2,648	2,687	2,640	2,657	68,200	2,657
2021-04-01	2,702	2,712	2,647	2,659	68,100	2,659
2021-03-31	2,722	2,750	2,686	2,688	119,800	2,688
2021-03-30	2,743	2,762	2,711	2,755	117,600	2,755
2021-03-29	2,749	2,750	2,708	2,745	171,400	2,745
2021-03-26	2,739	2,752	2,714	2,736	75,000	2,736
2021-03-25	2,737	2,743	2,701	2,706	106,400	2,706
2021-03-24	2,710	2,729	2,656	2,668	134,800	2,668
2021-03-23	2,762	2,785	2,728	2,728	107,000	2,728
2021-03-22	2,787	2,804	2,743	2,752	187,400	2,752
2021-03-19	2,773	2,797	2,742	2,772	325,000	2,772
2021-03-18	2,759	2,787	2,747	2,774	155,500	2,774
2021-03-17	2,750	2,750	2,714	2,736	108,800	2,736
2021-03-16	2,706	2,751	2,705	2,751	78,900	2,751
2021-03-15	2,661	2,712	2,653	2,710	153,200	2,710
2021-03-12	2,627	2,632	2,598	2,619	192,500	2,619
2021-03-11	2,618	2,654	2,583	2,634	171,400	2,634
2021-03-10	2,603	2,651	2,597	2,640	158,800	2,640
2021-03-09	2,574	2,602	2,543	2,594	152,300	2,594
2021-03-08	2,583	2,594	2,551	2,562	236,000	2,562
2021-03-05	2,474	2,537	2,451	2,533	178,300	2,533
2021-03-04	2,500	2,500	2,441	2,477	121,000	2,477
2021-03-03	2,481	2,506	2,449	2,488	175,000	2,488
2021-03-02	2,428	2,450	2,410	2,448	186,600	2,448
2021-03-01	2,420	2,425	2,362	2,402	217,300	2,402
2021-02-26	2,409	2,424	2,383	2,388	269,800	2,388
2021-02-25	2,465	2,465	2,396	2,426	136,400	2,426
2021-02-24	2,428	2,443	2,407	2,415	200,400	2,415
2021-02-22	2,464	2,473	2,405	2,418	128,300	2,418
2021-02-19	2,405	2,411	2,352	2,378	138,500	2,378
2021-02-18	2,492	2,492	2,432	2,432	139,300	2,432
2021-02-17	2,488	2,500	2,465	2,494	104,700	2,494
2021-02-16	2,551	2,561	2,455	2,469	234,400	2,469
2021-02-15	2,597	2,599	2,541	2,575	116,400	2,575
2021-02-12	2,551	2,597	2,551	2,577	195,100	2,577
2021-02-10	2,501	2,550	2,501	2,533	116,900	2,533
2021-02-09	2,537	2,550	2,499	2,538	150,600	2,538
2021-02-08	2,537	2,592	2,530	2,556	196,200	2,556
2021-02-05	2,508	2,549	2,499	2,545	165,700	2,545
2021-02-04	2,499	2,527	2,483	2,487	77,800	2,487
2021-02-03	2,511	2,546	2,487	2,505	162,800	2,505
2021-02-02	2,530	2,596	2,513	2,537	360,200	2,537
2021-02-01	2,433	2,514	2,421	2,504	192,400	2,504
2021-01-29	2,486	2,510	2,425	2,432	129,200	2,432
2021-01-28	2,472	2,514	2,470	2,487	151,200	2,487
2021-01-27	2,420	2,491	2,420	2,488	132,800	2,488
2021-01-26	2,425	2,435	2,400	2,412	82,500	2,412
2021-01-25	2,399	2,438	2,387	2,431	149,700	2,431
2021-01-22	2,376	2,389	2,359	2,380	135,500	2,380
2021-01-21	2,373	2,419	2,354	2,412	171,600	2,412
2021-01-20	2,362	2,365	2,334	2,361	146,300	2,361
2021-01-19	2,408	2,424	2,360	2,363	96,200	2,363
2021-01-18	2,374	2,387	2,360	2,384	95,900	2,384
2021-01-15	2,438	2,445	2,402	2,413	172,700	2,413
2021-01-14	2,468	2,507	2,444	2,457	192,600	2,457
2021-01-13	2,437	2,479	2,437	2,476	171,600	2,476
2021-01-12	2,465	2,497	2,446	2,460	153,100	2,460
2021-01-08	2,424	2,451	2,404	2,451	133,000	2,451
2021-01-07	2,460	2,460	2,414	2,418	190,700	2,418
2021-01-06	2,435	2,450	2,417	2,431	84,400	2,431
2021-01-05	2,384	2,430	2,384	2,428	109,000	2,428
2021-01-04	2,441	2,441	2,386	2,406	116,000	2,406

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