日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アマダ(6113)の株価時系列情報

アマダ(6113)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 940 940 930 940 289,000
1986/12/26 921 940 921 940 233,000
1986/12/25 930 940 920 925 214,000
1986/12/24 926 940 926 940 215,000
1986/12/23 936 940 925 936 553,000
1986/12/22 920 931 915 931 650,000
1986/12/19 913 920 906 915 225,000
1986/12/18 924 924 906 923 283,000
1986/12/17 920 925 910 925 465,000
1986/12/16 901 920 898 910 429,000
1986/12/15 900 900 890 895 169,000
1986/12/12 900 906 895 900 441,000
1986/12/11 899 900 889 900 271,000
1986/12/10 899 899 881 899 279,000
1986/12/09 890 901 890 900 298,000
1986/12/08 890 890 880 890 192,000
1986/12/06 880 890 878 890 127,000
1986/12/05 871 880 870 880 473,000
1986/12/04 870 870 869 870 62,000
1986/12/03 876 880 870 870 233,000
1986/12/02 888 888 856 856 113,000
1986/12/01 880 905 875 875 404,000
1986/11/29 873 885 865 885 224,000
1986/11/28 879 879 860 863 169,000
1986/11/27 867 880 866 880 297,000
1986/11/26 869 870 860 866 342,000
1986/11/25 865 870 860 865 173,000
1986/11/22 870 871 870 870 102,000
1986/11/21 867 870 852 865 231,000
1986/11/20 868 868 856 857 271,000
1986/11/19 885 885 850 867 415,000
1986/11/18 853 880 853 865 72,000
1986/11/17 869 869 851 853 92,000
1986/11/14 865 875 850 850 241,000
1986/11/13 888 888 880 885 169,000
1986/11/12 890 897 880 890 316,000
1986/11/11 895 901 880 890 839,000
1986/11/10 875 905 865 905 1,016,000
1986/11/07 865 890 858 875 315,000
1986/11/06 885 888 871 871 292,000
1986/11/05 880 893 880 890 576,000
1986/11/04 875 887 863 879 484,000
1986/11/01 832 875 832 875 193,000
1986/10/31 865 865 842 842 198,000
1986/10/30 849 855 843 855 129,000
1986/10/29 855 859 840 850 179,000
1986/10/28 870 880 870 880 252,000
1986/10/27 893 893 860 880 226,000
1986/10/25 885 895 880 895 693,000
1986/10/24 859 880 850 880 867,000
1986/10/23 780 829 776 829 147,000
1986/10/22 795 801 791 791 178,000
1986/10/21 787 800 787 791 95,000
1986/10/20 811 811 800 800 32,000
1986/10/17 800 825 800 811 72,000
1986/10/16 810 810 800 810 87,000
1986/10/15 830 830 819 830 155,000
1986/10/14 811 829 802 828 124,000
1986/10/13 795 801 782 800 168,000
1986/10/09 801 825 801 805 40,000
1986/10/08 801 802 795 800 93,000
1986/10/07 801 803 801 803 228,000
1986/10/06 800 808 800 805 20,000
1986/10/04 808 808 795 800 52,000
1986/10/03 795 800 790 800 104,000
1986/10/02 792 803 792 803 147,000
1986/10/01 804 804 791 800 169,000
1986/09/30 800 810 800 800 247,000
1986/09/29 805 805 800 800 134,000
1986/09/27 803 810 802 805 64,000
1986/09/26 790 800 790 800 99,000
1986/09/25 815 825 810 810 93,000
1986/09/24 844 844 825 825 97,000
1986/09/22 817 844 817 844 324,000
1986/09/19 820 829 815 815 76,000
1986/09/18 811 820 811 815 48,000
1986/09/17 798 815 798 810 162,000
1986/09/16 820 820 815 815 75,000
1986/09/12 831 849 820 845 239,000
1986/09/11 835 840 830 830 142,000
1986/09/10 843 845 830 840 92,000
1986/09/09 845 845 840 843 102,000
1986/09/08 848 849 840 846 84,000
1986/09/06 855 855 841 855 88,000
1986/09/05 850 859 840 841 395,000
1986/09/04 840 860 840 849 166,000
1986/09/03 820 850 820 840 131,000
1986/09/02 816 835 816 820 121,000
1986/09/01 835 835 820 820 162,000
1986/08/30 830 840 830 835 190,000
1986/08/29 819 830 815 830 188,000
1986/08/28 815 820 815 819 167,000
1986/08/27 804 819 790 810 333,000
1986/08/26 805 820 805 806 123,000
1986/08/25 795 807 795 805 211,000
1986/08/23 785 800 785 795 245,000
1986/08/22 765 790 765 790 326,000
1986/08/21 785 790 771 771 109,000
1986/08/20 795 795 765 785 263,000
1986/08/19 765 800 759 800 309,000
1986/08/18 765 765 761 762 105,000
1986/08/15 765 767 765 765 205,000
1986/08/14 783 785 775 780 192,000
1986/08/13 780 785 780 780 202,000
1986/08/12 790 810 790 795 188,000
1986/08/11 790 795 787 790 86,000
1986/08/08 800 800 790 795 102,000
1986/08/07 781 784 780 780 136,000
1986/08/06 770 800 770 781 220,000
1986/08/05 795 809 771 771 136,000
1986/08/04 766 809 766 809 125,000
1986/08/02 760 770 760 761 93,000
1986/08/01 760 760 750 750 120,000
1986/07/31 771 771 750 756 240,000
1986/07/30 771 775 771 771 86,000
1986/07/29 785 790 777 777 176,000
1986/07/28 790 790 785 790 109,000
1986/07/26 785 790 785 785 150,000
1986/07/25 795 795 786 786 127,000
1986/07/24 790 800 781 795 218,000
1986/07/23 795 796 790 795 28,000
1986/07/22 790 800 780 780 100,000
1986/07/21 790 795 790 795 199,000
1986/07/19 807 810 796 800 273,000
1986/07/18 815 820 801 820 300,000
1986/07/17 820 820 808 820 181,000
1986/07/16 804 811 800 809 138,000
1986/07/15 795 805 795 804 417,000
1986/07/14 800 804 790 795 410,000
1986/07/11 805 808 795 800 363,000
1986/07/10 807 820 805 810 177,000
1986/07/09 845 850 830 830 93,000
1986/07/08 870 885 850 850 100,000
1986/07/07 870 872 861 870 62,000
1986/07/05 860 875 860 872 65,000
1986/07/04 873 882 873 880 498,000
1986/07/03 895 895 883 883 146,000
1986/07/02 900 900 885 895 349,000
1986/07/01 910 910 901 907 92,000
1986/06/30 910 911 900 911 98,000
1986/06/28 905 914 905 905 53,000
1986/06/27 908 915 900 900 80,000
1986/06/26 900 910 900 908 69,000
1986/06/25 880 910 880 900 117,000
1986/06/24 868 900 868 900 149,000
1986/06/23 880 880 870 870 83,000
1986/06/21 871 877 870 870 28,000
1986/06/20 900 900 879 885 105,000
1986/06/19 900 910 880 900 113,000
1986/06/18 910 919 900 910 103,000
1986/06/17 920 925 910 920 125,000
1986/06/16 910 910 908 910 130,000
1986/06/13 905 910 905 905 170,000
1986/06/12 906 910 898 898 159,000
1986/06/11 901 910 901 910 265,000
1986/06/10 920 924 906 924 151,000
1986/06/09 920 925 920 920 50,000
1986/06/07 920 940 920 930 699,000
1986/06/06 926 926 915 921 266,000
1986/06/05 910 918 905 916 316,000
1986/06/04 915 930 905 909 109,000
1986/06/03 934 934 915 916 129,000
1986/06/02 929 930 926 930 89,000
1986/05/31 930 930 923 929 110,000
1986/05/30 925 928 918 928 267,000
1986/05/29 929 930 921 921 504,000
1986/05/28 922 924 917 920 811,000
1986/05/27 920 925 915 920 524,000
1986/05/26 930 933 919 920 301,000
1986/05/24 930 934 925 933 483,000
1986/05/23 910 920 910 915 816,000
1986/05/22 900 913 900 905 753,000
1986/05/21 885 892 884 890 304,000
1986/05/20 885 885 880 885 44,000
1986/05/19 875 886 875 875 228,000
1986/05/17 875 876 869 869 198,000
1986/05/16 900 900 861 875 256,000
1986/05/15 905 909 905 905 204,000
1986/05/14 926 930 915 915 294,000
1986/05/13 929 930 920 929 1,382,001
1986/05/12 920 920 913 920 297,000
1986/05/09 910 930 910 910 354,000
1986/05/08 920 925 900 910 439,000
1986/05/07 925 939 925 937 579,000
1986/05/06 954 954 930 941 1,423,001
1986/05/02 940 950 940 950 2,064,001
1986/05/01 930 945 925 935 1,989,001
1986/04/30 900 924 896 910 940,000
1986/04/28 900 900 895 895 316,000
1986/04/26 890 895 886 895 385,000
1986/04/25 894 894 876 888 764,000
1986/04/24 900 900 885 892 1,006,000
1986/04/23 880 908 876 895 2,165,001
1986/04/22 870 880 870 870 658,000
1986/04/21 850 870 850 860 193,000
1986/04/19 840 848 840 848 105,000
1986/04/18 835 848 833 833 356,000
1986/04/17 835 837 831 833 353,000
1986/04/16 836 845 836 836 151,000
1986/04/15 835 840 832 838 72,000
1986/04/14 840 850 831 831 173,000
1986/04/11 852 859 845 850 466,000
1986/04/10 870 875 860 862 823,000
1986/04/09 874 894 869 889 2,525,001
1986/04/08 853 864 853 860 1,072,001
1986/04/07 850 850 843 847 307,000
1986/04/05 850 854 841 845 659,000
1986/04/04 819 850 810 847 760,000
1986/04/03 817 822 805 820 541,000
1986/04/02 796 815 790 815 583,000
1986/04/01 800 810 800 806 632,000
1986/03/31 806 806 800 805 175,000
1986/03/29 794 800 776 799 116,000
1986/03/28 782 790 775 790 856,000
1986/03/27 783 795 771 782 1,393,001
1986/03/26 770 787 770 783 307,000
1986/03/25 774 774 764 764 294,000
1986/03/24 770 770 760 765 87,000
1986/03/22 777 777 765 775 817,000
1986/03/20 770 780 770 775 385,000
1986/03/19 794 794 771 789 225,000
1986/03/18 795 808 785 790 727,000
1986/03/17 795 800 787 795 137,000
1986/03/15 791 800 791 800 329,000
1986/03/14 790 809 786 800 437,000
1986/03/13 803 803 791 796 248,000
1986/03/12 810 810 800 803 236,000
1986/03/11 812 815 806 808 196,000
1986/03/10 815 820 808 815 246,000
1986/03/07 822 823 810 820 117,000
1986/03/06 800 820 800 820 183,000
1986/03/05 805 807 798 798 394,000
1986/03/04 801 806 801 804 204,000
1986/03/03 809 809 795 801 214,000
1986/03/01 804 810 800 810 63,000
1986/02/28 813 813 796 810 353,000
1986/02/27 820 827 803 803 493,000
1986/02/26 820 827 820 825 268,000
1986/02/25 823 823 820 820 300,000
1986/02/24 807 820 805 819 126,000
1986/02/22 804 813 803 803 66,000
1986/02/21 809 811 805 811 209,000
1986/02/20 813 815 803 806 199,000
1986/02/19 817 817 815 815 171,000
1986/02/18 811 820 811 819 91,000
1986/02/17 822 822 816 821 144,000
1986/02/15 811 821 811 820 113,000
1986/02/14 812 820 810 810 270,000
1986/02/13 815 820 812 815 225,000
1986/02/12 815 824 812 815 180,000
1986/02/10 822 825 814 815 333,000
1986/02/07 811 820 807 812 345,000
1986/02/06 805 813 803 810 395,000
1986/02/05 801 805 800 804 220,000
1986/02/04 803 803 796 800 229,000
1986/02/03 809 810 802 803 163,000
1986/02/01 803 808 803 804 90,000
1986/01/31 807 813 803 806 328,000
1986/01/30 811 820 807 815 621,000
1986/01/29 805 814 803 806 708,000
1986/01/28 795 804 791 798 344,000
1986/01/27 792 799 790 797 141,000
1986/01/25 793 804 792 795 88,000
1986/01/24 787 797 787 790 139,000
1986/01/23 787 795 787 787 259,000
1986/01/22 781 788 779 785 216,000
1986/01/21 783 789 783 789 140,000
1986/01/20 798 798 789 790 64,000
1986/01/18 782 788 782 788 71,000
1986/01/17 785 789 782 782 433,000
1986/01/16 779 788 779 785 389,000
1986/01/14 784 798 781 791 141,000
1986/01/13 784 794 781 794 231,000
1986/01/10 796 798 775 775 363,000
1986/01/09 801 807 797 805 177,000
1986/01/08 805 820 801 817 259,000
1986/01/07 820 820 810 812 192,000
1986/01/06 826 826 815 825 154,000
1986/01/04 825 830 803 824 102,000

このページの先頭へ