6436 アマノ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,449	2,454	2,428	2,433	82,300	2,433
2022-12-29	2,440	2,447	2,419	2,447	79,600	2,447
2022-12-28	2,449	2,456	2,437	2,455	64,900	2,455
2022-12-27	2,461	2,466	2,451	2,461	71,300	2,461
2022-12-26	2,461	2,463	2,431	2,450	98,100	2,450
2022-12-23	2,408	2,427	2,404	2,416	86,800	2,416
2022-12-22	2,398	2,420	2,390	2,418	90,800	2,418
2022-12-21	2,402	2,425	2,385	2,392	138,200	2,392
2022-12-20	2,473	2,503	2,398	2,418	238,800	2,418
2022-12-19	2,443	2,456	2,431	2,451	117,300	2,451
2022-12-16	2,419	2,430	2,410	2,429	177,900	2,429
2022-12-15	2,409	2,442	2,407	2,432	84,900	2,432
2022-12-14	2,416	2,423	2,407	2,420	110,100	2,420
2022-12-13	2,439	2,443	2,414	2,414	63,300	2,414
2022-12-12	2,411	2,421	2,398	2,407	93,500	2,407
2022-12-09	2,382	2,427	2,382	2,421	106,900	2,421
2022-12-08	2,409	2,425	2,378	2,409	127,400	2,409
2022-12-07	2,386	2,419	2,385	2,397	143,600	2,397
2022-12-06	2,410	2,425	2,404	2,413	85,000	2,413
2022-12-05	2,413	2,423	2,401	2,416	119,800	2,416
2022-12-02	2,460	2,463	2,404	2,413	167,400	2,413
2022-12-01	2,501	2,501	2,466	2,466	108,200	2,466
2022-11-30	2,471	2,494	2,465	2,475	157,700	2,475
2022-11-29	2,487	2,500	2,463	2,494	175,100	2,494
2022-11-28	2,560	2,565	2,518	2,522	91,700	2,522
2022-11-25	2,566	2,566	2,539	2,549	81,400	2,549
2022-11-24	2,565	2,578	2,554	2,560	126,900	2,560
2022-11-22	2,506	2,566	2,506	2,550	135,800	2,550
2022-11-21	2,493	2,498	2,477	2,498	77,900	2,498
2022-11-18	2,448	2,480	2,438	2,478	142,600	2,478
2022-11-17	2,442	2,458	2,441	2,443	110,900	2,443
2022-11-16	2,466	2,466	2,433	2,442	198,600	2,442
2022-11-15	2,477	2,478	2,446	2,457	143,700	2,457
2022-11-14	2,515	2,531	2,488	2,488	100,500	2,488
2022-11-11	2,584	2,584	2,524	2,529	178,200	2,529
2022-11-10	2,524	2,574	2,524	2,534	141,700	2,534
2022-11-09	2,563	2,572	2,538	2,541	64,700	2,541
2022-11-08	2,543	2,561	2,535	2,560	93,100	2,560
2022-11-07	2,550	2,556	2,539	2,541	93,300	2,541
2022-11-04	2,519	2,540	2,512	2,514	144,400	2,514
2022-11-02	2,510	2,543	2,502	2,538	184,200	2,538
2022-11-01	2,553	2,555	2,513	2,525	148,000	2,525
2022-10-31	2,533	2,554	2,507	2,547	236,600	2,547
2022-10-28	2,502	2,527	2,470	2,503	337,100	2,503
2022-10-27	2,546	2,546	2,511	2,533	120,300	2,533
2022-10-26	2,563	2,570	2,546	2,546	93,600	2,546
2022-10-25	2,537	2,550	2,511	2,537	136,100	2,537
2022-10-24	2,532	2,540	2,514	2,516	148,000	2,516
2022-10-21	2,521	2,532	2,510	2,510	81,200	2,510
2022-10-20	2,554	2,559	2,530	2,536	87,800	2,536
2022-10-19	2,538	2,567	2,526	2,560	93,800	2,560
2022-10-18	2,561	2,567	2,524	2,543	139,800	2,543
2022-10-17	2,571	2,572	2,533	2,534	153,800	2,534
2022-10-14	2,596	2,617	2,561	2,601	233,800	2,601
2022-10-13	2,532	2,553	2,523	2,538	190,300	2,538
2022-10-12	2,511	2,535	2,504	2,527	183,600	2,527
2022-10-11	2,477	2,518	2,477	2,515	220,600	2,515
2022-10-07	2,511	2,520	2,479	2,508	261,700	2,508
2022-10-06	2,568	2,596	2,559	2,584	114,100	2,584
2022-10-05	2,566	2,586	2,552	2,568	157,100	2,568
2022-10-04	2,521	2,570	2,511	2,559	152,200	2,559
2022-10-03	2,417	2,481	2,407	2,480	191,000	2,480
2022-09-30	2,451	2,459	2,423	2,430	158,400	2,430
2022-09-29	2,451	2,468	2,426	2,456	141,500	2,456
2022-09-28	2,428	2,469	2,428	2,460	149,800	2,460
2022-09-27	2,455	2,473	2,448	2,454	129,100	2,454
2022-09-26	2,479	2,489	2,421	2,447	155,400	2,447
2022-09-22	2,494	2,510	2,478	2,500	111,100	2,500
2022-09-21	2,470	2,505	2,463	2,496	114,000	2,496
2022-09-20	2,523	2,534	2,490	2,490	79,800	2,490
2022-09-16	2,514	2,533	2,501	2,511	149,900	2,511
2022-09-15	2,511	2,529	2,490	2,516	93,300	2,516
2022-09-14	2,525	2,535	2,499	2,527	110,600	2,527
2022-09-13	2,570	2,575	2,556	2,563	56,400	2,563
2022-09-12	2,593	2,597	2,567	2,569	52,900	2,569
2022-09-09	2,576	2,590	2,566	2,575	130,600	2,575
2022-09-08	2,565	2,575	2,551	2,575	128,100	2,575
2022-09-07	2,526	2,527	2,503	2,525	87,900	2,525
2022-09-06	2,551	2,551	2,512	2,530	120,500	2,530
2022-09-05	2,510	2,548	2,509	2,538	80,600	2,538
2022-09-02	2,528	2,539	2,507	2,530	109,000	2,530
2022-09-01	2,558	2,565	2,523	2,528	98,700	2,528
2022-08-31	2,568	2,611	2,567	2,589	130,800	2,589
2022-08-30	2,556	2,602	2,555	2,602	106,700	2,602
2022-08-29	2,549	2,558	2,536	2,538	114,800	2,538
2022-08-26	2,634	2,638	2,604	2,619	113,900	2,619
2022-08-25	2,609	2,632	2,601	2,623	70,300	2,623
2022-08-24	2,613	2,618	2,589	2,594	96,700	2,594
2022-08-23	2,620	2,628	2,597	2,604	112,600	2,604
2022-08-22	2,644	2,654	2,637	2,652	76,900	2,652
2022-08-19	2,690	2,707	2,670	2,675	150,200	2,675
2022-08-18	2,644	2,664	2,634	2,661	109,900	2,661
2022-08-17	2,640	2,661	2,635	2,650	134,900	2,650
2022-08-16	2,612	2,620	2,587	2,617	113,100	2,617
2022-08-15	2,609	2,621	2,577	2,594	129,500	2,594
2022-08-12	2,589	2,624	2,579	2,597	135,900	2,597
2022-08-10	2,534	2,559	2,533	2,557	123,600	2,557
2022-08-09	2,590	2,599	2,538	2,547	114,700	2,547
2022-08-08	2,603	2,604	2,571	2,577	97,900	2,577
2022-08-05	2,600	2,615	2,583	2,608	168,100	2,608
2022-08-04	2,639	2,639	2,609	2,616	140,800	2,616
2022-08-03	2,600	2,626	2,592	2,623	198,200	2,623
2022-08-02	2,566	2,605	2,561	2,601	255,300	2,601
2022-08-01	2,550	2,597	2,550	2,584	168,800	2,584
2022-07-29	2,551	2,572	2,538	2,550	201,100	2,550
2022-07-28	2,617	2,618	2,520	2,551	299,700	2,551
2022-07-27	2,560	2,576	2,544	2,567	195,900	2,567
2022-07-26	2,545	2,571	2,526	2,552	185,900	2,552
2022-07-25	2,608	2,608	2,547	2,548	251,800	2,548
2022-07-22	2,559	2,593	2,552	2,581	232,900	2,581
2022-07-21	2,500	2,555	2,497	2,547	290,500	2,547
2022-07-20	2,483	2,514	2,483	2,501	266,000	2,501
2022-07-19	2,455	2,462	2,410	2,433	219,500	2,433
2022-07-15	2,450	2,466	2,434	2,448	253,100	2,448
2022-07-14	2,404	2,431	2,400	2,424	213,400	2,424
2022-07-13	2,414	2,428	2,397	2,405	157,300	2,405
2022-07-12	2,447	2,449	2,397	2,407	193,000	2,407
2022-07-11	2,486	2,496	2,468	2,478	255,800	2,478
2022-07-08	2,428	2,467	2,400	2,442	402,300	2,442
2022-07-07	2,394	2,422	2,371	2,406	356,200	2,406
2022-07-06	2,359	2,368	2,333	2,361	354,000	2,361
2022-07-05	2,398	2,404	2,360	2,386	229,300	2,386
2022-07-04	2,362	2,389	2,344	2,378	339,800	2,378
2022-07-01	2,353	2,394	2,335	2,348	271,900	2,348
2022-06-30	2,363	2,371	2,335	2,345	199,700	2,345
2022-06-29	2,352	2,387	2,332	2,366	397,300	2,366
2022-06-28	2,325	2,389	2,325	2,385	335,100	2,385
2022-06-27	2,395	2,395	2,323	2,347	241,100	2,347
2022-06-24	2,318	2,350	2,318	2,345	151,500	2,345
2022-06-23	2,308	2,330	2,294	2,315	216,800	2,315
2022-06-22	2,381	2,381	2,317	2,322	281,700	2,322
2022-06-21	2,335	2,369	2,332	2,350	203,600	2,350
2022-06-20	2,354	2,371	2,296	2,306	300,900	2,306
2022-06-17	2,371	2,389	2,333	2,359	618,600	2,359
2022-06-16	2,448	2,459	2,411	2,420	192,500	2,420
2022-06-15	2,460	2,478	2,424	2,430	203,500	2,430
2022-06-14	2,443	2,473	2,443	2,459	203,800	2,459
2022-06-13	2,440	2,495	2,438	2,481	130,800	2,481
2022-06-10	2,508	2,513	2,480	2,485	185,500	2,485
2022-06-09	2,567	2,570	2,513	2,518	182,900	2,518
2022-06-08	2,569	2,588	2,564	2,568	144,200	2,568
2022-06-07	2,554	2,575	2,525	2,537	201,100	2,537
2022-06-06	2,508	2,554	2,507	2,551	88,200	2,551
2022-06-03	2,552	2,570	2,521	2,544	109,700	2,544
2022-06-02	2,540	2,540	2,495	2,525	130,200	2,525
2022-06-01	2,502	2,560	2,501	2,556	155,400	2,556
2022-05-31	2,485	2,509	2,475	2,501	186,000	2,501
2022-05-30	2,480	2,488	2,440	2,476	309,300	2,476
2022-05-27	2,438	2,446	2,407	2,430	129,500	2,430
2022-05-26	2,405	2,420	2,393	2,408	141,700	2,408
2022-05-25	2,393	2,425	2,383	2,411	161,400	2,411
2022-05-24	2,411	2,417	2,392	2,393	144,200	2,393
2022-05-23	2,430	2,431	2,398	2,411	140,800	2,411
2022-05-20	2,402	2,414	2,377	2,408	215,100	2,408
2022-05-19	2,381	2,426	2,381	2,419	178,800	2,419
2022-05-18	2,430	2,445	2,370	2,414	256,300	2,414
2022-05-17	2,418	2,442	2,398	2,427	191,400	2,427
2022-05-16	2,500	2,501	2,438	2,441	146,100	2,441
2022-05-13	2,418	2,481	2,417	2,476	206,600	2,476
2022-05-12	2,442	2,447	2,407	2,412	245,800	2,412
2022-05-11	2,481	2,510	2,450	2,457	222,100	2,457
2022-05-10	2,469	2,512	2,453	2,502	234,700	2,502
2022-05-09	2,498	2,514	2,478	2,498	197,600	2,498
2022-05-06	2,490	2,491	2,451	2,487	268,800	2,487
2022-05-02	2,497	2,543	2,472	2,516	439,300	2,516
2022-04-28	2,471	2,511	2,454	2,509	527,900	2,509
2022-04-27	2,383	2,496	2,332	2,481	1,509,600	2,481
2022-04-26	2,181	2,198	2,146	2,183	406,900	2,183
2022-04-25	2,079	2,095	2,063	2,081	153,100	2,081
2022-04-22	2,076	2,093	2,067	2,090	103,300	2,090
2022-04-21	2,074	2,106	2,070	2,099	105,800	2,099
2022-04-20	2,067	2,083	2,050	2,068	108,500	2,068
2022-04-19	2,026	2,047	2,026	2,037	85,900	2,037
2022-04-18	2,001	2,013	1,975	2,002	203,900	2,002
2022-04-15	2,019	2,038	2,008	2,025	88,600	2,025
2022-04-14	2,037	2,052	2,031	2,045	101,000	2,045
2022-04-13	2,029	2,038	2,010	2,028	187,100	2,028
2022-04-12	2,083	2,083	2,016	2,021	133,700	2,021
2022-04-11	2,095	2,102	2,066	2,076	89,900	2,076
2022-04-08	2,140	2,147	2,095	2,113	150,600	2,113
2022-04-07	2,138	2,138	2,103	2,122	139,800	2,122
2022-04-06	2,166	2,183	2,142	2,165	192,400	2,165
2022-04-05	2,239	2,239	2,199	2,199	92,600	2,199
2022-04-04	2,171	2,202	2,171	2,201	150,100	2,201
2022-04-01	2,173	2,194	2,151	2,190	154,000	2,190
2022-03-31	2,228	2,238	2,195	2,197	234,800	2,197
2022-03-30	2,240	2,243	2,200	2,235	168,100	2,235
2022-03-29	2,281	2,292	2,258	2,278	152,100	2,278
2022-03-28	2,257	2,281	2,244	2,265	140,200	2,265
2022-03-25	2,282	2,286	2,243	2,253	155,000	2,253
2022-03-24	2,217	2,242	2,199	2,242	149,600	2,242
2022-03-23	2,204	2,230	2,188	2,225	622,400	2,225
2022-03-22	2,190	2,193	2,165	2,172	172,800	2,172
2022-03-18	2,180	2,184	2,156	2,167	244,500	2,167
2022-03-17	2,148	2,192	2,122	2,177	283,300	2,177
2022-03-16	2,134	2,141	2,102	2,123	140,000	2,123
2022-03-15	2,080	2,118	2,062	2,114	224,700	2,114
2022-03-14	2,094	2,131	2,070	2,080	263,000	2,080
2022-03-11	2,038	2,075	2,038	2,056	237,000	2,056
2022-03-10	2,091	2,124	2,081	2,101	166,000	2,101
2022-03-09	2,030	2,039	1,992	2,006	208,200	2,006
2022-03-08	1,998	2,037	1,987	2,005	219,900	2,005
2022-03-07	2,079	2,093	2,017	2,034	245,100	2,034
2022-03-04	2,180	2,182	2,114	2,140	186,400	2,140
2022-03-03	2,190	2,190	2,154	2,180	213,600	2,180
2022-03-02	2,194	2,197	2,166	2,177	151,900	2,177
2022-03-01	2,260	2,271	2,237	2,244	117,100	2,244
2022-02-28	2,239	2,256	2,218	2,248	129,700	2,248
2022-02-25	2,255	2,267	2,204	2,236	189,600	2,236
2022-02-24	2,211	2,260	2,209	2,252	182,500	2,252
2022-02-22	2,255	2,255	2,178	2,209	182,500	2,209
2022-02-21	2,238	2,258	2,210	2,255	99,200	2,255
2022-02-18	2,250	2,270	2,240	2,261	100,400	2,261
2022-02-17	2,270	2,295	2,250	2,281	159,100	2,281
2022-02-16	2,275	2,278	2,249	2,262	158,700	2,262
2022-02-15	2,265	2,268	2,236	2,256	169,500	2,256
2022-02-14	2,239	2,260	2,225	2,252	115,800	2,252
2022-02-10	2,260	2,282	2,243	2,271	142,700	2,271
2022-02-09	2,216	2,256	2,204	2,250	127,300	2,250
2022-02-08	2,205	2,228	2,194	2,194	125,400	2,194
2022-02-07	2,152	2,194	2,131	2,187	190,800	2,187
2022-02-04	2,186	2,190	2,155	2,181	210,100	2,181
2022-02-03	2,207	2,227	2,193	2,212	270,100	2,212
2022-02-02	2,192	2,270	2,191	2,249	380,900	2,249
2022-02-01	2,314	2,354	2,295	2,305	112,100	2,305
2022-01-31	2,285	2,306	2,260	2,291	135,700	2,291
2022-01-28	2,276	2,310	2,267	2,301	114,800	2,301
2022-01-27	2,350	2,374	2,251	2,261	185,400	2,261
2022-01-26	2,355	2,369	2,331	2,350	124,300	2,350
2022-01-25	2,409	2,409	2,331	2,357	135,400	2,357
2022-01-24	2,369	2,428	2,362	2,420	99,800	2,420
2022-01-21	2,381	2,413	2,359	2,405	104,500	2,405
2022-01-20	2,417	2,446	2,408	2,426	112,700	2,426
2022-01-19	2,460	2,486	2,415	2,427	101,800	2,427
2022-01-18	2,525	2,540	2,500	2,512	73,000	2,512
2022-01-17	2,520	2,534	2,504	2,507	73,300	2,507
2022-01-14	2,521	2,532	2,482	2,531	122,400	2,531
2022-01-13	2,572	2,578	2,550	2,556	77,800	2,556
2022-01-12	2,550	2,590	2,544	2,578	83,800	2,578
2022-01-11	2,568	2,570	2,532	2,554	88,100	2,554
2022-01-07	2,607	2,619	2,566	2,588	79,600	2,588
2022-01-06	2,640	2,654	2,586	2,586	81,200	2,586
2022-01-05	2,700	2,700	2,656	2,676	60,500	2,676
2022-01-04	2,697	2,697	2,633	2,678	132,700	2,678

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

2024年04月
日	月	火	水	木	金	土
« 03月29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