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
1989/12/29 2,230 2,230 2,190 2,190 1,064,000
1989/12/28 2,220 2,270 2,210 2,240 10,606,000
1989/12/27 2,190 2,210 2,170 2,190 14,516,000
1989/12/26 2,120 2,190 2,100 2,190 5,205,000
1989/12/25 2,090 2,120 2,050 2,110 3,468,000
1989/12/22 2,080 2,090 2,030 2,050 1,499,000
1989/12/21 2,050 2,110 2,050 2,060 1,476,000
1989/12/20 2,080 2,090 2,030 2,030 1,126,000
1989/12/19 2,110 2,120 2,070 2,070 1,554,000
1989/12/18 2,140 2,160 2,120 2,130 2,990,000
1989/12/15 2,120 2,170 2,110 2,120 6,694,000
1989/12/14 2,120 2,130 2,090 2,110 2,578,000
1989/12/13 2,090 2,140 2,080 2,100 4,832,000
1989/12/12 2,030 2,110 2,020 2,070 3,946,000
1989/12/11 2,040 2,040 1,990 2,010 573,000
1989/12/08 2,030 2,040 2,010 2,020 908,000
1989/12/07 2,050 2,060 2,020 2,030 1,160,000
1989/12/06 2,040 2,070 2,030 2,050 2,998,000
1989/12/05 2,000 2,050 1,990 2,050 2,681,000
1989/12/04 1,980 2,010 1,950 2,000 2,479,000
1989/12/01 1,960 1,970 1,940 1,950 1,455,000
1989/11/30 1,930 1,970 1,930 1,970 871,000
1989/11/29 1,970 1,980 1,960 1,960 704,000
1989/11/28 1,960 1,980 1,960 1,970 1,072,000
1989/11/27 2,010 2,010 1,990 1,990 597,000
1989/11/24 1,970 2,000 1,970 1,980 844,000
1989/11/22 2,020 2,020 1,970 1,970 1,189,000
1989/11/21 2,010 2,010 1,980 2,000 450,000
1989/11/20 1,990 1,990 1,970 1,990 685,000
1989/11/17 1,980 2,000 1,970 1,990 940,000
1989/11/16 1,980 2,020 1,960 1,960 2,945,000
1989/11/15 1,950 1,970 1,930 1,960 1,662,000
1989/11/14 1,940 1,960 1,910 1,920 1,606,000
1989/11/13 1,960 1,970 1,900 1,910 1,622,000
1989/11/10 1,930 1,960 1,910 1,930 1,093,000
1989/11/09 1,920 1,930 1,900 1,930 1,378,000
1989/11/08 1,940 1,970 1,920 1,930 911,000
1989/11/07 1,950 1,960 1,920 1,950 666,000
1989/11/06 1,950 1,990 1,930 1,980 504,000
1989/11/02 1,940 1,960 1,930 1,950 1,061,000
1989/11/01 2,040 2,040 1,950 1,970 716,000
1989/10/31 1,980 2,020 1,950 2,020 773,000
1989/10/30 1,980 1,990 1,950 1,980 206,000
1989/10/27 1,980 1,980 1,920 1,950 1,805,000
1989/10/26 2,010 2,010 1,980 1,980 939,000
1989/10/25 2,000 2,020 1,980 2,010 1,385,000
1989/10/24 2,070 2,070 2,010 2,020 2,030,000
1989/10/23 2,080 2,080 2,040 2,050 719,000
1989/10/20 2,070 2,090 2,050 2,070 2,845,000
1989/10/19 2,070 2,070 2,020 2,060 1,502,000
1989/10/18 2,050 2,070 2,030 2,040 1,421,000
1989/10/17 2,100 2,100 2,010 2,040 1,288,000
1989/10/16 2,070 2,090 2,020 2,060 1,172,000
1989/10/13 2,150 2,160 2,110 2,140 1,689,000
1989/10/12 2,200 2,210 2,130 2,170 3,051,000
1989/10/11 2,240 2,260 2,180 2,180 11,941,000
1989/10/09 2,170 2,220 2,160 2,200 18,264,000
1989/10/06 2,080 2,140 2,070 2,140 6,420,000
1989/10/05 2,090 2,100 2,060 2,070 1,450,000
1989/10/04 2,110 2,120 2,060 2,090 1,604,000
1989/10/03 2,140 2,150 2,080 2,100 4,529,000
1989/10/02 2,080 2,130 2,060 2,130 6,791,000
1989/09/29 2,050 2,070 2,020 2,070 902,000
1989/09/28 2,070 2,080 2,050 2,050 963,000
1989/09/27 2,050 2,090 2,030 2,060 4,204,000
1989/09/26 1,990 2,020 1,960 2,010 1,593,000
1989/09/25 1,940 1,960 1,930 1,950 870,000
1989/09/22 1,980 1,990 1,950 1,950 722,000
1989/09/21 1,980 1,980 1,960 1,980 496,000
1989/09/20 1,970 1,990 1,940 1,960 852,000
1989/09/19 2,000 2,000 1,960 1,960 959,000
1989/09/18 2,020 2,030 1,990 1,990 877,000
1989/09/14 2,010 2,040 2,000 2,020 1,229,000
1989/09/13 2,020 2,050 2,010 2,020 6,835,000
1989/09/12 1,920 1,970 1,900 1,960 1,277,000
1989/09/11 1,920 1,920 1,890 1,890 737,000
1989/09/08 1,900 1,930 1,880 1,880 1,377,000
1989/09/07 1,930 1,930 1,880 1,880 1,323,000
1989/09/06 1,950 1,960 1,920 1,940 1,090,000
1989/09/05 1,930 1,970 1,920 1,930 1,400,000
1989/09/04 1,920 1,930 1,900 1,930 1,017,000
1989/09/01 1,880 1,960 1,860 1,900 2,011,000
1989/08/31 1,920 1,920 1,850 1,860 1,045,000
1989/08/30 1,940 1,950 1,880 1,890 1,446,000
1989/08/29 1,930 1,960 1,920 1,960 2,147,000
1989/08/28 1,990 1,990 1,910 1,930 1,102,000
1989/08/25 2,000 2,000 1,960 1,990 598,000
1989/08/24 2,020 2,020 1,970 1,990 694,000
1989/08/23 1,990 2,000 1,970 1,990 546,000
1989/08/22 1,990 2,000 1,980 2,000 565,000
1989/08/21 2,010 2,010 1,990 2,000 417,000
1989/08/18 2,030 2,030 1,990 1,990 736,000
1989/08/17 2,030 2,050 2,000 2,010 2,099,000
1989/08/16 1,960 2,040 1,950 2,000 2,605,000
1989/08/15 1,900 1,970 1,900 1,940 1,304,000
1989/08/14 1,930 1,950 1,880 1,900 1,079,000
1989/08/11 1,950 1,950 1,900 1,900 1,695,000
1989/08/10 1,980 1,990 1,920 1,920 1,919,000
1989/08/09 1,990 2,020 1,960 1,970 943,000
1989/08/08 1,990 2,010 1,980 1,980 685,000
1989/08/07 2,000 2,000 1,950 1,980 833,000
1989/08/04 1,990 2,010 1,980 1,980 590,000
1989/08/03 2,030 2,040 1,980 1,990 1,096,000
1989/08/02 2,070 2,070 2,010 2,020 1,289,000
1989/08/01 2,120 2,130 2,070 2,070 1,383,000
1989/07/31 2,060 2,130 2,060 2,120 2,333,000
1989/07/28 2,040 2,090 2,040 2,090 1,932,000
1989/07/27 2,030 2,050 2,000 2,030 1,750,000
1989/07/26 2,030 2,050 2,000 2,020 1,173,000
1989/07/25 2,030 2,060 2,010 2,030 1,219,000
1989/07/24 2,060 2,080 2,020 2,020 597,000
1989/07/21 2,050 2,080 2,020 2,080 1,213,000
1989/07/20 2,020 2,070 2,010 2,030 2,297,000
1989/07/19 2,040 2,040 2,010 2,040 425,000
1989/07/18 2,030 2,050 2,000 2,050 652,000
1989/07/17 2,040 2,050 2,020 2,040 441,000
1989/07/14 2,090 2,090 2,040 2,060 2,539,000
1989/07/13 2,070 2,110 2,050 2,090 3,288,000
1989/07/12 2,070 2,070 2,030 2,070 762,000
1989/07/11 2,090 2,090 2,060 2,070 799,000
1989/07/10 2,100 2,100 2,070 2,070 802,000
1989/07/07 2,080 2,160 2,080 2,100 1,396,000
1989/07/06 2,100 2,120 2,090 2,090 1,083,000
1989/07/05 2,110 2,150 2,110 2,120 2,493,000
1989/07/04 2,150 2,200 2,130 2,140 4,225,000
1989/07/03 2,060 2,180 2,050 2,170 5,600,000
1989/06/30 2,060 2,120 2,050 2,080 1,975,000
1989/06/29 2,090 2,140 2,090 2,090 1,933,000
1989/06/28 2,130 2,130 2,080 2,090 5,950,000
1989/06/27 2,150 2,170 2,100 2,110 2,716,000
1989/06/26 2,160 2,180 2,120 2,130 2,779,000
1989/06/23 2,250 2,260 2,170 2,200 9,118,000
1989/06/22 2,180 2,250 2,170 2,250 12,833,000
1989/06/21 2,190 2,210 2,170 2,190 6,702,000
1989/06/20 2,210 2,250 2,160 2,180 15,350,000
1989/06/19 2,210 2,240 2,180 2,210 17,194,000
1989/06/16 2,170 2,220 2,130 2,220 29,134,000
1989/06/15 2,080 2,190 2,060 2,150 18,057,000
1989/06/14 2,010 2,080 1,960 2,080 7,452,000
1989/06/13 2,050 2,070 1,980 1,980 3,775,000
1989/06/12 2,030 2,070 2,010 2,070 2,819,000
1989/06/09 2,080 2,120 2,050 2,070 3,370,000
1989/06/08 2,130 2,160 2,100 2,100 8,404,000
1989/06/07 2,070 2,150 2,050 2,130 9,934,000
1989/06/06 2,060 2,120 2,040 2,070 7,094,000
1989/06/05 2,140 2,180 2,080 2,100 7,105,000
1989/06/02 2,150 2,210 2,110 2,150 29,393,000
1989/06/01 2,090 2,200 2,070 2,090 48,919,000
1989/05/31 1,770 2,060 1,770 2,060 46,127,000
1989/05/30 1,780 1,790 1,760 1,760 1,646,000
1989/05/29 1,800 1,820 1,770 1,780 13,966,000
1989/05/26 1,760 1,790 1,740 1,780 6,292,000
1989/05/25 1,730 1,770 1,710 1,740 8,449,000
1989/05/24 1,690 1,690 1,670 1,680 1,236,000
1989/05/23 1,690 1,710 1,660 1,680 1,840,000
1989/05/22 1,730 1,740 1,700 1,710 1,573,000
1989/05/19 1,670 1,750 1,670 1,730 11,880,000
1989/05/18 1,670 1,690 1,660 1,660 716,000
1989/05/17 1,670 1,690 1,670 1,680 1,706,000
1989/05/16 1,650 1,690 1,640 1,690 2,293,000
1989/05/15 1,650 1,660 1,630 1,630 764,000
1989/05/12 1,660 1,660 1,640 1,650 730,000
1989/05/11 1,690 1,690 1,660 1,660 1,024,000
1989/05/10 1,680 1,720 1,670 1,670 7,475,000
1989/05/09 1,640 1,680 1,610 1,650 2,719,000
1989/05/08 1,650 1,660 1,630 1,630 1,858,000
1989/05/02 1,640 1,650 1,630 1,640 1,180,000
1989/05/01 1,640 1,660 1,630 1,640 1,424,000
1989/04/28 1,680 1,680 1,640 1,670 3,683,000
1989/04/27 1,690 1,700 1,650 1,680 5,772,000
1989/04/26 1,660 1,700 1,620 1,690 20,105,000
1989/04/25 1,560 1,630 1,540 1,630 9,286,000
1989/04/24 1,570 1,570 1,530 1,540 1,950,000
1989/04/21 1,520 1,600 1,520 1,540 9,362,000
1989/04/20 1,520 1,590 1,520 1,550 6,729,000
1989/04/19 1,550 1,560 1,520 1,520 2,209,000
1989/04/18 1,560 1,580 1,530 1,550 6,226,000
1989/04/17 1,530 1,560 1,530 1,540 4,356,000
1989/04/14 1,540 1,570 1,500 1,520 6,117,000
1989/04/13 1,570 1,590 1,520 1,520 16,633,000
1989/04/12 1,450 1,520 1,440 1,510 18,353,000
1989/04/11 1,350 1,380 1,340 1,370 2,979,000
1989/04/10 1,350 1,350 1,320 1,330 604,000
1989/04/07 1,310 1,330 1,290 1,290 693,000
1989/04/06 1,310 1,330 1,300 1,320 428,000
1989/04/05 1,350 1,350 1,330 1,330 867,000
1989/04/04 1,330 1,360 1,330 1,350 1,687,000
1989/04/03 1,320 1,350 1,300 1,330 1,868,000
1989/03/31 1,290 1,380 1,290 1,300 2,157,000
1989/03/30 1,300 1,340 1,290 1,310 1,185,000
1989/03/29 1,300 1,320 1,260 1,270 1,060,000
1989/03/28 1,200 1,300 1,200 1,290 466,000
1989/03/27 1,250 1,250 1,190 1,230 287,000
1989/03/24 1,230 1,230 1,200 1,230 407,000
1989/03/23 1,230 1,230 1,210 1,230 369,000
1989/03/22 1,240 1,240 1,210 1,230 244,000
1989/03/20 1,230 1,250 1,220 1,220 220,000
1989/03/17 1,280 1,290 1,230 1,240 372,000
1989/03/16 1,280 1,280 1,250 1,260 349,000
1989/03/15 1,240 1,250 1,220 1,250 269,000
1989/03/14 1,250 1,250 1,210 1,220 277,000
1989/03/13 1,240 1,240 1,220 1,240 254,000
1989/03/10 1,240 1,250 1,230 1,240 300,000
1989/03/09 1,230 1,250 1,230 1,240 612,000
1989/03/08 1,220 1,250 1,220 1,240 532,000
1989/03/07 1,210 1,220 1,210 1,210 256,000
1989/03/06 1,220 1,240 1,220 1,220 301,000
1989/03/03 1,250 1,260 1,240 1,240 299,000
1989/03/02 1,230 1,280 1,230 1,240 455,000
1989/03/01 1,230 1,260 1,220 1,220 569,000
1989/02/28 1,250 1,250 1,240 1,240 426,000
1989/02/27 1,250 1,270 1,250 1,260 338,000
1989/02/23 1,240 1,270 1,220 1,250 906,000
1989/02/22 1,230 1,240 1,230 1,240 227,000
1989/02/21 1,220 1,230 1,210 1,230 446,000
1989/02/20 1,220 1,220 1,210 1,220 281,000
1989/02/17 1,220 1,220 1,200 1,210 782,000
1989/02/16 1,240 1,250 1,200 1,210 818,000
1989/02/15 1,250 1,250 1,220 1,240 874,000
1989/02/14 1,270 1,280 1,250 1,250 565,000
1989/02/13 1,280 1,290 1,270 1,280 373,000
1989/02/10 1,300 1,300 1,280 1,300 480,000
1989/02/09 1,310 1,330 1,290 1,320 563,000
1989/02/08 1,320 1,320 1,280 1,290 1,026,000
1989/02/07 1,320 1,330 1,310 1,310 631,000
1989/02/06 1,310 1,330 1,310 1,310 472,000
1989/02/03 1,320 1,340 1,280 1,300 1,842,000
1989/02/02 1,310 1,330 1,300 1,310 767,000
1989/02/01 1,310 1,330 1,310 1,320 1,339,000
1989/01/31 1,320 1,320 1,300 1,320 872,000
1989/01/30 1,350 1,350 1,320 1,320 765,000
1989/01/28 1,350 1,370 1,340 1,340 3,085,000
1989/01/27 1,300 1,340 1,290 1,310 1,896,000
1989/01/26 1,290 1,310 1,280 1,280 1,463,000
1989/01/25 1,270 1,310 1,270 1,300 1,661,000
1989/01/24 1,280 1,290 1,260 1,270 542,000
1989/01/23 1,270 1,290 1,260 1,270 425,000
1989/01/20 1,280 1,310 1,270 1,270 601,000
1989/01/19 1,280 1,300 1,270 1,280 1,067,000
1989/01/18 1,300 1,310 1,280 1,290 1,042,000
1989/01/17 1,300 1,300 1,280 1,300 531,000
1989/01/13 1,300 1,300 1,280 1,300 974,000
1989/01/12 1,300 1,320 1,280 1,280 1,868,000
1989/01/11 1,270 1,310 1,270 1,280 2,738,000
1989/01/10 1,240 1,280 1,230 1,270 1,757,000
1989/01/09 1,230 1,240 1,210 1,230 896,000
1989/01/06 1,220 1,240 1,210 1,230 436,000
1989/01/05 1,240 1,240 1,220 1,240 436,000
1989/01/04 1,240 1,240 1,220 1,220 57,000

このページの先頭へ