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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,049 | 1,049 | 1,024 | 1,040 | 415,000 |
| 2005/12/29 | 1,043 | 1,050 | 1,033 | 1,047 | 858,000 |
| 2005/12/28 | 1,023 | 1,048 | 1,020 | 1,043 | 546,000 |
| 2005/12/27 | 1,040 | 1,040 | 1,021 | 1,029 | 394,000 |
| 2005/12/26 | 1,047 | 1,058 | 1,020 | 1,042 | 1,175,000 |
| 2005/12/22 | 1,038 | 1,042 | 1,006 | 1,042 | 1,149,000 |
| 2005/12/21 | 1,031 | 1,043 | 1,023 | 1,035 | 765,000 |
| 2005/12/20 | 1,025 | 1,038 | 1,003 | 1,021 | 1,579,000 |
| 2005/12/19 | 1,005 | 1,011 | 988 | 999 | 949,000 |
| 2005/12/16 | 1,009 | 1,028 | 996 | 1,013 | 1,316,000 |
| 2005/12/15 | 1,021 | 1,030 | 991 | 995 | 1,535,000 |
| 2005/12/14 | 1,049 | 1,054 | 1,002 | 1,012 | 2,499,000 |
| 2005/12/13 | 1,030 | 1,051 | 1,021 | 1,049 | 1,989,000 |
| 2005/12/12 | 1,040 | 1,054 | 1,032 | 1,036 | 2,410,000 |
| 2005/12/09 | 989 | 1,033 | 989 | 1,030 | 1,831,000 |
| 2005/12/08 | 1,030 | 1,045 | 991 | 1,003 | 1,234,000 |
| 2005/12/07 | 1,030 | 1,037 | 1,015 | 1,022 | 2,210,000 |
| 2005/12/06 | 1,085 | 1,085 | 1,037 | 1,037 | 2,413,000 |
| 2005/12/05 | 1,060 | 1,085 | 1,050 | 1,075 | 1,894,000 |
| 2005/12/02 | 1,030 | 1,040 | 1,015 | 1,029 | 1,137,000 |
| 2005/12/01 | 995 | 1,017 | 995 | 1,010 | 1,408,000 |
| 2005/11/30 | 1,011 | 1,024 | 993 | 994 | 1,947,000 |
| 2005/11/29 | 1,022 | 1,039 | 1,005 | 1,020 | 1,725,000 |
| 2005/11/28 | 985 | 1,030 | 981 | 1,023 | 1,979,000 |
| 2005/11/25 | 989 | 990 | 972 | 986 | 1,426,000 |
| 2005/11/24 | 995 | 1,006 | 987 | 989 | 1,335,000 |
| 2005/11/22 | 989 | 998 | 980 | 987 | 1,699,000 |
| 2005/11/21 | 980 | 991 | 977 | 982 | 1,555,000 |
| 2005/11/18 | 977 | 985 | 970 | 983 | 945,000 |
| 2005/11/17 | 960 | 976 | 951 | 967 | 1,526,000 |
| 2005/11/16 | 947 | 955 | 934 | 954 | 1,648,000 |
| 2005/11/15 | 950 | 950 | 930 | 945 | 1,546,000 |
| 2005/11/14 | 948 | 969 | 942 | 950 | 2,801,000 |
| 2005/11/11 | 920 | 941 | 920 | 934 | 3,175,000 |
| 2005/11/10 | 903 | 924 | 887 | 920 | 2,246,000 |
| 2005/11/09 | 903 | 915 | 896 | 902 | 1,327,000 |
| 2005/11/08 | 925 | 934 | 911 | 911 | 1,031,000 |
| 2005/11/07 | 946 | 950 | 915 | 927 | 2,685,000 |
| 2005/11/04 | 906 | 935 | 906 | 932 | 3,035,000 |
| 2005/11/02 | 885 | 889 | 880 | 883 | 1,028,000 |
| 2005/11/01 | 882 | 892 | 871 | 883 | 1,101,000 |
| 2005/10/31 | 880 | 893 | 871 | 882 | 1,710,000 |
| 2005/10/28 | 865 | 865 | 842 | 860 | 2,250,000 |
| 2005/10/27 | 848 | 867 | 842 | 866 | 1,446,000 |
| 2005/10/26 | 833 | 844 | 832 | 838 | 1,221,000 |
| 2005/10/25 | 840 | 855 | 831 | 839 | 1,674,000 |
| 2005/10/24 | 837 | 840 | 825 | 830 | 1,493,000 |
| 2005/10/21 | 828 | 828 | 816 | 827 | 1,276,000 |
| 2005/10/20 | 833 | 835 | 820 | 825 | 2,469,000 |
| 2005/10/19 | 855 | 857 | 811 | 825 | 3,365,000 |
| 2005/10/18 | 858 | 862 | 847 | 847 | 2,403,000 |
| 2005/10/17 | 875 | 875 | 842 | 848 | 1,994,000 |
| 2005/10/14 | 886 | 888 | 869 | 874 | 920,000 |
| 2005/10/13 | 886 | 898 | 865 | 884 | 1,394,000 |
| 2005/10/12 | 896 | 904 | 885 | 896 | 1,598,000 |
| 2005/10/11 | 878 | 895 | 868 | 895 | 1,550,000 |
| 2005/10/07 | 855 | 864 | 850 | 858 | 760,000 |
| 2005/10/06 | 870 | 874 | 853 | 855 | 2,169,000 |
| 2005/10/05 | 916 | 916 | 880 | 890 | 1,073,000 |
| 2005/10/04 | 904 | 917 | 871 | 905 | 1,653,000 |
| 2005/10/03 | 908 | 908 | 866 | 884 | 2,447,000 |
| 2005/09/30 | 911 | 920 | 902 | 905 | 1,593,000 |
| 2005/09/29 | 913 | 925 | 907 | 917 | 1,372,000 |
| 2005/09/28 | 916 | 933 | 907 | 920 | 1,571,000 |
| 2005/09/27 | 890 | 924 | 886 | 915 | 3,381,000 |
| 2005/09/26 | 852 | 875 | 852 | 873 | 1,820,000 |
| 2005/09/22 | 849 | 851 | 840 | 851 | 1,244,000 |
| 2005/09/21 | 856 | 857 | 843 | 849 | 1,271,000 |
| 2005/09/20 | 846 | 858 | 839 | 851 | 1,449,000 |
| 2005/09/16 | 841 | 846 | 830 | 834 | 1,310,000 |
| 2005/09/15 | 822 | 837 | 817 | 832 | 1,143,000 |
| 2005/09/14 | 830 | 831 | 818 | 822 | 1,563,000 |
| 2005/09/13 | 844 | 845 | 832 | 832 | 1,189,000 |
| 2005/09/12 | 830 | 862 | 830 | 844 | 2,150,000 |
| 2005/09/09 | 827 | 827 | 815 | 824 | 2,172,000 |
| 2005/09/08 | 848 | 848 | 822 | 827 | 1,493,000 |
| 2005/09/07 | 860 | 862 | 846 | 849 | 582,000 |
| 2005/09/06 | 863 | 864 | 847 | 852 | 718,000 |
| 2005/09/05 | 850 | 864 | 847 | 864 | 1,186,000 |
| 2005/09/02 | 845 | 849 | 843 | 849 | 907,000 |
| 2005/09/01 | 851 | 854 | 844 | 847 | 989,000 |
| 2005/08/31 | 853 | 854 | 848 | 853 | 650,000 |
| 2005/08/30 | 846 | 855 | 844 | 855 | 1,147,000 |
| 2005/08/29 | 845 | 847 | 836 | 836 | 1,435,000 |
| 2005/08/26 | 837 | 843 | 822 | 842 | 1,472,000 |
| 2005/08/25 | 850 | 850 | 836 | 845 | 953,000 |
| 2005/08/24 | 843 | 849 | 842 | 843 | 1,192,000 |
| 2005/08/23 | 844 | 858 | 843 | 851 | 1,284,000 |
| 2005/08/22 | 837 | 840 | 831 | 839 | 835,000 |
| 2005/08/19 | 837 | 841 | 824 | 833 | 1,490,000 |
| 2005/08/18 | 840 | 842 | 833 | 836 | 964,000 |
| 2005/08/17 | 834 | 835 | 824 | 824 | 1,597,000 |
| 2005/08/16 | 825 | 843 | 822 | 839 | 1,377,000 |
| 2005/08/15 | 818 | 825 | 815 | 822 | 1,060,000 |
| 2005/08/12 | 814 | 818 | 811 | 813 | 772,000 |
| 2005/08/11 | 815 | 823 | 808 | 814 | 1,193,000 |
| 2005/08/10 | 820 | 822 | 806 | 809 | 1,670,000 |
| 2005/08/09 | 800 | 816 | 798 | 810 | 1,866,000 |
| 2005/08/08 | 770 | 797 | 756 | 794 | 2,262,000 |
| 2005/08/05 | 786 | 789 | 774 | 776 | 1,348,000 |
| 2005/08/04 | 800 | 806 | 786 | 790 | 1,919,000 |
| 2005/08/03 | 804 | 807 | 796 | 800 | 2,172,000 |
| 2005/08/02 | 815 | 817 | 803 | 810 | 1,183,000 |
| 2005/08/01 | 807 | 819 | 807 | 815 | 1,267,000 |
| 2005/07/29 | 809 | 811 | 800 | 803 | 1,324,000 |
| 2005/07/28 | 795 | 806 | 795 | 801 | 1,781,000 |
| 2005/07/27 | 800 | 801 | 792 | 794 | 1,557,000 |
| 2005/07/26 | 805 | 816 | 798 | 799 | 1,913,000 |
| 2005/07/25 | 789 | 797 | 788 | 795 | 1,492,000 |
| 2005/07/22 | 796 | 800 | 783 | 789 | 2,648,000 |
| 2005/07/21 | 797 | 806 | 796 | 806 | 2,559,000 |
| 2005/07/20 | 793 | 797 | 790 | 796 | 1,172,000 |
| 2005/07/19 | 790 | 797 | 786 | 788 | 2,108,000 |
| 2005/07/15 | 789 | 794 | 786 | 793 | 1,127,000 |
| 2005/07/14 | 789 | 792 | 786 | 788 | 1,130,000 |
| 2005/07/13 | 780 | 786 | 776 | 781 | 1,726,000 |
| 2005/07/12 | 774 | 776 | 771 | 772 | 1,160,000 |
| 2005/07/11 | 769 | 776 | 765 | 775 | 1,239,000 |
| 2005/07/08 | 755 | 771 | 755 | 759 | 1,293,000 |
| 2005/07/07 | 768 | 772 | 762 | 762 | 1,815,000 |
| 2005/07/06 | 767 | 773 | 767 | 768 | 1,418,000 |
| 2005/07/05 | 769 | 775 | 765 | 766 | 1,399,000 |
| 2005/07/04 | 763 | 774 | 754 | 768 | 1,537,000 |
| 2005/07/01 | 748 | 763 | 748 | 755 | 1,432,000 |
| 2005/06/30 | 776 | 776 | 754 | 755 | 1,158,000 |
| 2005/06/29 | 759 | 775 | 759 | 761 | 1,548,000 |
| 2005/06/28 | 752 | 763 | 750 | 756 | 1,217,000 |
| 2005/06/27 | 756 | 757 | 749 | 750 | 1,351,000 |
| 2005/06/24 | 748 | 767 | 748 | 760 | 1,482,000 |
| 2005/06/23 | 754 | 765 | 754 | 757 | 2,597,000 |
| 2005/06/22 | 750 | 757 | 742 | 747 | 2,655,000 |
| 2005/06/21 | 738 | 751 | 737 | 744 | 2,324,000 |
| 2005/06/20 | 742 | 745 | 729 | 734 | 2,589,000 |
| 2005/06/17 | 736 | 738 | 733 | 737 | 1,542,000 |
| 2005/06/16 | 735 | 739 | 728 | 732 | 2,589,000 |
| 2005/06/15 | 739 | 742 | 732 | 734 | 1,189,000 |
| 2005/06/14 | 738 | 740 | 735 | 736 | 1,119,000 |
| 2005/06/13 | 740 | 746 | 740 | 743 | 1,679,000 |
| 2005/06/10 | 746 | 746 | 738 | 743 | 1,997,000 |
| 2005/06/09 | 743 | 749 | 736 | 737 | 2,286,000 |
| 2005/06/08 | 737 | 742 | 734 | 742 | 990,000 |
| 2005/06/07 | 735 | 744 | 734 | 741 | 1,370,000 |
| 2005/06/06 | 735 | 742 | 732 | 739 | 1,324,000 |
| 2005/06/03 | 740 | 741 | 726 | 737 | 2,715,000 |
| 2005/06/02 | 739 | 752 | 736 | 745 | 2,749,000 |
| 2005/06/01 | 741 | 741 | 731 | 732 | 1,503,000 |
| 2005/05/31 | 724 | 741 | 715 | 741 | 2,374,000 |
| 2005/05/30 | 723 | 737 | 720 | 729 | 2,747,000 |
| 2005/05/27 | 708 | 725 | 706 | 717 | 2,529,000 |
| 2005/05/26 | 683 | 701 | 682 | 696 | 1,562,000 |
| 2005/05/25 | 704 | 710 | 692 | 693 | 1,489,000 |
| 2005/05/24 | 727 | 727 | 708 | 711 | 1,981,000 |
| 2005/05/23 | 702 | 725 | 701 | 723 | 3,604,000 |
| 2005/05/20 | 699 | 707 | 698 | 698 | 2,104,000 |
| 2005/05/19 | 683 | 697 | 674 | 691 | 3,493,000 |
| 2005/05/18 | 670 | 693 | 660 | 673 | 6,253,000 |
| 2005/05/17 | 646 | 651 | 634 | 636 | 1,490,000 |
| 2005/05/16 | 652 | 658 | 644 | 645 | 899,000 |
| 2005/05/13 | 645 | 658 | 644 | 652 | 1,055,000 |
| 2005/05/12 | 652 | 660 | 649 | 651 | 922,000 |
| 2005/05/11 | 650 | 661 | 650 | 655 | 1,051,000 |
| 2005/05/10 | 664 | 670 | 654 | 654 | 1,142,000 |
| 2005/05/09 | 664 | 665 | 660 | 662 | 829,000 |
| 2005/05/06 | 650 | 662 | 649 | 657 | 1,561,000 |
| 2005/05/02 | 640 | 650 | 637 | 648 | 800,000 |
| 2005/04/28 | 644 | 650 | 637 | 650 | 1,264,000 |
| 2005/04/27 | 648 | 648 | 637 | 644 | 1,659,000 |
| 2005/04/26 | 655 | 660 | 647 | 648 | 929,000 |
| 2005/04/25 | 653 | 657 | 651 | 651 | 882,000 |
| 2005/04/22 | 660 | 664 | 654 | 663 | 1,381,000 |
| 2005/04/21 | 639 | 644 | 634 | 643 | 1,745,000 |
| 2005/04/20 | 675 | 675 | 657 | 659 | 1,300,000 |
| 2005/04/19 | 636 | 658 | 636 | 649 | 1,260,000 |
| 2005/04/18 | 644 | 644 | 633 | 636 | 2,386,000 |
| 2005/04/15 | 674 | 675 | 663 | 664 | 2,180,000 |
| 2005/04/14 | 688 | 688 | 680 | 687 | 1,094,000 |
| 2005/04/13 | 690 | 698 | 688 | 692 | 1,445,000 |
| 2005/04/12 | 694 | 700 | 684 | 684 | 1,739,000 |
| 2005/04/11 | 703 | 703 | 689 | 689 | 2,013,000 |
| 2005/04/08 | 714 | 717 | 704 | 708 | 1,997,000 |
| 2005/04/07 | 711 | 725 | 711 | 714 | 5,024,000 |
| 2005/04/06 | 694 | 708 | 692 | 707 | 1,997,000 |
| 2005/04/05 | 687 | 695 | 686 | 688 | 1,273,000 |
| 2005/04/04 | 676 | 689 | 676 | 685 | 1,598,000 |
| 2005/04/01 | 660 | 680 | 658 | 675 | 1,225,000 |
| 2005/03/31 | 656 | 666 | 653 | 660 | 1,754,000 |
| 2005/03/30 | 656 | 660 | 645 | 655 | 2,658,000 |
| 2005/03/29 | 678 | 683 | 669 | 669 | 856,000 |
| 2005/03/28 | 670 | 679 | 670 | 677 | 457,000 |
| 2005/03/25 | 681 | 682 | 675 | 682 | 1,086,000 |
| 2005/03/24 | 681 | 683 | 676 | 678 | 1,242,000 |
| 2005/03/23 | 688 | 688 | 675 | 686 | 1,615,000 |
| 2005/03/22 | 687 | 693 | 682 | 689 | 843,000 |
| 2005/03/18 | 680 | 692 | 680 | 689 | 912,000 |
| 2005/03/17 | 685 | 685 | 679 | 680 | 734,000 |
| 2005/03/16 | 684 | 686 | 671 | 683 | 1,015,000 |
| 2005/03/15 | 688 | 688 | 679 | 680 | 1,442,000 |
| 2005/03/14 | 686 | 686 | 678 | 678 | 1,126,000 |
| 2005/03/11 | 672 | 685 | 672 | 683 | 2,321,000 |
| 2005/03/10 | 682 | 693 | 669 | 669 | 2,673,000 |
| 2005/03/09 | 675 | 684 | 670 | 675 | 2,241,000 |
| 2005/03/08 | 681 | 689 | 679 | 682 | 1,114,000 |
| 2005/03/07 | 676 | 686 | 676 | 680 | 1,202,000 |
| 2005/03/04 | 681 | 682 | 674 | 680 | 1,669,000 |
| 2005/03/03 | 695 | 695 | 685 | 691 | 1,691,000 |
| 2005/03/02 | 681 | 696 | 681 | 690 | 2,082,000 |
| 2005/03/01 | 680 | 684 | 676 | 680 | 1,858,000 |
| 2005/02/28 | 671 | 687 | 668 | 686 | 1,450,000 |
| 2005/02/25 | 670 | 671 | 661 | 668 | 1,246,000 |
| 2005/02/24 | 655 | 670 | 651 | 666 | 2,132,000 |
| 2005/02/23 | 639 | 653 | 630 | 641 | 1,655,000 |
| 2005/02/22 | 646 | 656 | 646 | 649 | 820,000 |
| 2005/02/21 | 655 | 661 | 650 | 653 | 1,128,000 |
| 2005/02/18 | 643 | 650 | 640 | 648 | 2,554,000 |
| 2005/02/17 | 662 | 664 | 655 | 655 | 1,959,000 |
| 2005/02/16 | 660 | 672 | 660 | 668 | 3,184,000 |
| 2005/02/15 | 647 | 657 | 644 | 654 | 1,906,000 |
| 2005/02/14 | 647 | 656 | 643 | 649 | 4,523,000 |
| 2005/02/10 | 612 | 632 | 611 | 630 | 5,012,000 |
| 2005/02/09 | 600 | 614 | 600 | 611 | 3,791,000 |
| 2005/02/08 | 602 | 603 | 594 | 601 | 2,031,000 |
| 2005/02/07 | 602 | 610 | 601 | 606 | 1,372,000 |
| 2005/02/04 | 609 | 615 | 601 | 612 | 1,058,000 |
| 2005/02/03 | 616 | 617 | 610 | 617 | 633,000 |
| 2005/02/02 | 613 | 616 | 609 | 616 | 1,030,000 |
| 2005/02/01 | 611 | 614 | 604 | 613 | 619,000 |
| 2005/01/31 | 599 | 615 | 599 | 610 | 1,298,000 |
| 2005/01/28 | 604 | 607 | 602 | 607 | 682,000 |
| 2005/01/27 | 611 | 612 | 607 | 608 | 862,000 |
| 2005/01/26 | 608 | 611 | 605 | 611 | 1,055,000 |
| 2005/01/25 | 602 | 605 | 596 | 604 | 1,383,000 |
| 2005/01/24 | 597 | 601 | 591 | 601 | 1,302,000 |
| 2005/01/21 | 586 | 600 | 586 | 600 | 1,116,000 |
| 2005/01/20 | 589 | 593 | 585 | 589 | 1,208,000 |
| 2005/01/19 | 601 | 607 | 593 | 594 | 1,870,000 |
| 2005/01/18 | 612 | 615 | 600 | 602 | 1,642,000 |
| 2005/01/17 | 617 | 626 | 611 | 614 | 2,193,000 |
| 2005/01/14 | 611 | 624 | 603 | 616 | 4,528,000 |
| 2005/01/13 | 610 | 614 | 602 | 610 | 1,851,000 |
| 2005/01/12 | 608 | 620 | 606 | 614 | 2,834,000 |
| 2005/01/11 | 595 | 607 | 593 | 607 | 2,686,000 |
| 2005/01/07 | 600 | 600 | 581 | 582 | 7,332,000 |
| 2005/01/06 | 588 | 595 | 586 | 590 | 3,025,000 |
| 2005/01/05 | 578 | 589 | 572 | 587 | 2,090,000 |
| 2005/01/04 | 571 | 580 | 567 | 580 | 596,000 |