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 |
---|---|---|---|---|---|
1983/12/28 | 1,040 | 1,040 | 1,020 | 1,040 | 320,000 |
1983/12/27 | 1,010 | 1,040 | 1,000 | 1,030 | 634,000 |
1983/12/26 | 992 | 1,020 | 992 | 1,000 | 791,000 |
1983/12/24 | 980 | 992 | 980 | 992 | 178,000 |
1983/12/23 | 990 | 990 | 980 | 980 | 368,000 |
1983/12/22 | 990 | 995 | 980 | 992 | 1,017,000 |
1983/12/21 | 995 | 999 | 978 | 980 | 534,000 |
1983/12/20 | 967 | 1,000 | 967 | 980 | 728,000 |
1983/12/19 | 965 | 972 | 960 | 962 | 445,000 |
1983/12/17 | 985 | 985 | 971 | 975 | 343,000 |
1983/12/16 | 956 | 979 | 956 | 979 | 628,000 |
1983/12/15 | 937 | 960 | 937 | 955 | 576,000 |
1983/12/14 | 933 | 939 | 930 | 936 | 386,000 |
1983/12/13 | 945 | 952 | 930 | 943 | 314,000 |
1983/12/12 | 959 | 959 | 945 | 955 | 318,000 |
1983/12/09 | 950 | 962 | 946 | 962 | 726,000 |
1983/12/08 | 943 | 960 | 940 | 953 | 1,246,000 |
1983/12/07 | 980 | 985 | 923 | 923 | 2,018,001 |
1983/12/06 | 960 | 985 | 960 | 980 | 1,434,001 |
1983/12/05 | 958 | 964 | 950 | 957 | 397,000 |
1983/12/03 | 948 | 974 | 946 | 968 | 621,000 |
1983/12/02 | 930 | 955 | 930 | 945 | 1,301,000 |
1983/12/01 | 929 | 939 | 925 | 939 | 863,000 |
1983/11/30 | 933 | 933 | 919 | 919 | 562,000 |
1983/11/29 | 933 | 942 | 924 | 927 | 676,000 |
1983/11/28 | 915 | 933 | 915 | 933 | 1,217,000 |
1983/11/26 | 915 | 935 | 910 | 930 | 595,000 |
1983/11/25 | 899 | 915 | 894 | 905 | 996,000 |
1983/11/24 | 905 | 910 | 894 | 896 | 1,256,000 |
1983/11/22 | 894 | 910 | 894 | 900 | 2,078,001 |
1983/11/21 | 879 | 889 | 878 | 889 | 602,000 |
1983/11/19 | 874 | 879 | 872 | 876 | 389,000 |
1983/11/18 | 872 | 880 | 870 | 874 | 1,062,000 |
1983/11/17 | 878 | 878 | 869 | 874 | 878,000 |
1983/11/16 | 870 | 885 | 870 | 880 | 2,550,001 |
1983/11/15 | 843 | 865 | 843 | 857 | 2,361,001 |
1983/11/14 | 832 | 842 | 823 | 837 | 280,000 |
1983/11/11 | 816 | 823 | 816 | 822 | 142,000 |
1983/11/10 | 816 | 823 | 815 | 822 | 181,000 |
1983/11/09 | 815 | 825 | 814 | 815 | 144,000 |
1983/11/08 | 815 | 817 | 814 | 815 | 139,000 |
1983/11/07 | 815 | 815 | 813 | 815 | 64,000 |
1983/11/05 | 823 | 823 | 818 | 818 | 119,000 |
1983/11/04 | 825 | 825 | 823 | 823 | 72,000 |
1983/11/02 | 825 | 835 | 815 | 828 | 168,000 |
1983/11/01 | 837 | 838 | 816 | 829 | 270,000 |
1983/10/31 | 829 | 839 | 820 | 837 | 149,000 |
1983/10/29 | 830 | 831 | 816 | 829 | 190,000 |
1983/10/28 | 837 | 840 | 816 | 840 | 511,000 |
1983/10/27 | 796 | 840 | 796 | 840 | 214,000 |
1983/10/26 | 794 | 799 | 784 | 799 | 143,000 |
1983/10/25 | 795 | 800 | 792 | 795 | 118,000 |
1983/10/24 | 799 | 799 | 795 | 796 | 42,000 |
1983/10/22 | 806 | 810 | 804 | 804 | 90,000 |
1983/10/21 | 815 | 816 | 804 | 816 | 121,000 |
1983/10/20 | 819 | 842 | 819 | 825 | 573,000 |
1983/10/19 | 830 | 830 | 800 | 820 | 544,000 |
1983/10/18 | 809 | 845 | 805 | 840 | 895,000 |
1983/10/17 | 805 | 820 | 800 | 810 | 264,000 |
1983/10/15 | 800 | 805 | 795 | 805 | 152,000 |
1983/10/14 | 830 | 830 | 806 | 810 | 824,000 |
1983/10/13 | 830 | 850 | 826 | 836 | 641,000 |
1983/10/12 | 826 | 830 | 822 | 830 | 447,000 |
1983/10/11 | 840 | 840 | 826 | 827 | 571,000 |
1983/10/07 | 835 | 848 | 835 | 843 | 1,390,001 |
1983/10/06 | 826 | 837 | 825 | 833 | 1,093,000 |
1983/10/05 | 830 | 837 | 822 | 822 | 1,786,001 |
1983/10/04 | 828 | 830 | 816 | 828 | 832,000 |
1983/10/03 | 820 | 842 | 819 | 834 | 1,814,001 |
1983/10/01 | 806 | 818 | 791 | 818 | 657,000 |
1983/09/30 | 805 | 824 | 795 | 808 | 909,000 |
1983/09/29 | 810 | 813 | 798 | 803 | 215,000 |
1983/09/28 | 810 | 817 | 804 | 815 | 431,000 |
1983/09/27 | 789 | 820 | 785 | 820 | 396,000 |
1983/09/26 | 765 | 775 | 760 | 775 | 72,000 |
1983/09/24 | 785 | 787 | 770 | 775 | 281,000 |
1983/09/22 | 781 | 790 | 780 | 787 | 135,000 |
1983/09/21 | 761 | 780 | 761 | 771 | 107,000 |
1983/09/20 | 746 | 755 | 746 | 755 | 34,000 |
1983/09/19 | 750 | 750 | 750 | 750 | 6,000 |
1983/09/17 | 746 | 750 | 746 | 750 | 51,000 |
1983/09/16 | 746 | 750 | 740 | 750 | 101,000 |
1983/09/14 | 755 | 755 | 745 | 746 | 303,000 |
1983/09/13 | 765 | 765 | 755 | 755 | 140,000 |
1983/09/12 | 780 | 780 | 760 | 762 | 251,000 |
1983/09/09 | 790 | 790 | 780 | 780 | 345,000 |
1983/09/08 | 790 | 800 | 788 | 790 | 387,000 |
1983/09/07 | 794 | 800 | 786 | 800 | 538,000 |
1983/09/06 | 780 | 795 | 779 | 794 | 571,000 |
1983/09/05 | 781 | 785 | 780 | 784 | 405,000 |
1983/09/03 | 775 | 780 | 771 | 780 | 515,000 |
1983/09/02 | 752 | 770 | 752 | 765 | 511,000 |
1983/09/01 | 748 | 758 | 748 | 750 | 173,000 |
1983/08/31 | 760 | 762 | 758 | 758 | 80,000 |
1983/08/30 | 761 | 770 | 758 | 760 | 263,000 |
1983/08/29 | 766 | 766 | 760 | 761 | 176,000 |
1983/08/27 | 765 | 766 | 763 | 766 | 183,000 |
1983/08/26 | 768 | 773 | 760 | 765 | 240,000 |
1983/08/25 | 765 | 780 | 765 | 773 | 179,000 |
1983/08/24 | 760 | 770 | 760 | 765 | 200,000 |
1983/08/23 | 777 | 777 | 760 | 760 | 226,000 |
1983/08/22 | 775 | 780 | 775 | 779 | 90,000 |
1983/08/20 | 771 | 780 | 770 | 775 | 318,000 |
1983/08/19 | 763 | 775 | 760 | 771 | 509,000 |
1983/08/18 | 755 | 765 | 755 | 765 | 78,000 |
1983/08/17 | 750 | 760 | 740 | 745 | 149,000 |
1983/08/16 | 755 | 755 | 747 | 747 | 98,000 |
1983/08/15 | 735 | 745 | 735 | 745 | 115,000 |
1983/08/12 | 730 | 740 | 730 | 730 | 59,000 |
1983/08/11 | 725 | 730 | 718 | 730 | 68,000 |
1983/08/10 | 720 | 730 | 718 | 725 | 138,000 |
1983/08/09 | 725 | 726 | 718 | 718 | 87,000 |
1983/08/08 | 725 | 731 | 725 | 725 | 112,000 |
1983/08/06 | 730 | 730 | 728 | 730 | 149,000 |
1983/08/05 | 755 | 755 | 730 | 730 | 199,000 |
1983/08/04 | 761 | 765 | 755 | 755 | 272,000 |
1983/08/03 | 764 | 766 | 760 | 760 | 142,000 |
1983/08/02 | 762 | 765 | 760 | 760 | 180,000 |
1983/08/01 | 770 | 770 | 760 | 760 | 224,000 |
1983/07/30 | 774 | 774 | 766 | 766 | 194,000 |
1983/07/29 | 783 | 783 | 768 | 770 | 389,000 |
1983/07/28 | 785 | 790 | 777 | 777 | 1,060,000 |
1983/07/27 | 790 | 795 | 782 | 785 | 607,000 |
1983/07/26 | 799 | 800 | 780 | 788 | 626,000 |
1983/07/25 | 809 | 810 | 798 | 803 | 637,000 |
1983/07/23 | 799 | 810 | 790 | 805 | 1,081,000 |
1983/07/22 | 803 | 804 | 780 | 800 | 1,605,001 |
1983/07/21 | 776 | 814 | 770 | 808 | 4,253,002 |
1983/07/20 | 753 | 766 | 742 | 756 | 1,819,001 |
1983/07/19 | 756 | 762 | 750 | 753 | 753,000 |
1983/07/18 | 764 | 764 | 756 | 756 | 1,261,000 |
1983/07/15 | 735 | 779 | 732 | 765 | 4,793,002 |
1983/07/14 | 714 | 729 | 712 | 729 | 482,000 |
1983/07/13 | 727 | 727 | 715 | 724 | 398,000 |
1983/07/12 | 702 | 732 | 702 | 730 | 1,061,000 |
1983/07/11 | 700 | 702 | 697 | 699 | 381,000 |
1983/07/09 | 692 | 710 | 690 | 700 | 290,000 |
1983/07/08 | 694 | 694 | 686 | 686 | 234,000 |
1983/07/07 | 690 | 692 | 685 | 690 | 258,000 |
1983/07/06 | 676 | 690 | 675 | 685 | 136,000 |
1983/07/05 | 675 | 680 | 675 | 677 | 20,000 |
1983/07/04 | 694 | 694 | 685 | 685 | 94,000 |
1983/07/02 | 690 | 692 | 685 | 690 | 71,000 |
1983/07/01 | 675 | 690 | 675 | 690 | 131,000 |
1983/06/30 | 675 | 685 | 675 | 685 | 113,000 |
1983/06/29 | 675 | 675 | 675 | 675 | 62,000 |
1983/06/28 | 682 | 682 | 682 | 682 | 49,000 |
1983/06/27 | 680 | 684 | 680 | 680 | 211,000 |
1983/06/25 | 685 | 685 | 682 | 682 | 60,000 |
1983/06/24 | 686 | 690 | 685 | 685 | 347,000 |
1983/06/23 | 690 | 690 | 686 | 686 | 318,000 |
1983/06/22 | 690 | 695 | 681 | 688 | 481,000 |
1983/06/21 | 665 | 680 | 665 | 679 | 221,000 |
1983/06/20 | 650 | 675 | 650 | 665 | 135,000 |
1983/06/17 | 640 | 649 | 640 | 649 | 54,000 |
1983/06/16 | 641 | 641 | 638 | 638 | 125,000 |
1983/06/15 | 650 | 652 | 649 | 649 | 67,000 |
1983/06/14 | 650 | 650 | 644 | 644 | 46,000 |
1983/06/13 | 650 | 650 | 640 | 640 | 35,000 |
1983/06/11 | 638 | 648 | 638 | 648 | 94,000 |
1983/06/10 | 650 | 650 | 635 | 636 | 95,000 |
1983/06/09 | 650 | 650 | 650 | 650 | 22,000 |
1983/06/07 | 670 | 675 | 660 | 675 | 95,000 |
1983/06/06 | 674 | 676 | 674 | 675 | 53,000 |
1983/06/04 | 684 | 684 | 676 | 676 | 26,000 |
1983/06/03 | 663 | 685 | 663 | 676 | 136,000 |
1983/06/02 | 641 | 645 | 630 | 643 | 73,000 |
1983/06/01 | 660 | 660 | 641 | 643 | 139,000 |
1983/05/31 | 670 | 670 | 660 | 660 | 58,000 |
1983/05/30 | 680 | 680 | 671 | 671 | 24,000 |
1983/05/28 | 680 | 680 | 678 | 680 | 112,000 |
1983/05/27 | 671 | 675 | 669 | 675 | 94,000 |
1983/05/26 | 675 | 675 | 665 | 670 | 38,000 |
1983/05/25 | 679 | 679 | 660 | 675 | 75,000 |
1983/05/24 | 679 | 679 | 670 | 670 | 155,000 |
1983/05/23 | 689 | 689 | 676 | 679 | 541,000 |
1983/05/20 | 670 | 685 | 670 | 679 | 702,000 |
1983/05/19 | 668 | 670 | 663 | 670 | 316,000 |
1983/05/18 | 667 | 669 | 661 | 664 | 111,000 |
1983/05/17 | 650 | 670 | 650 | 668 | 184,000 |
1983/05/16 | 650 | 660 | 640 | 650 | 170,000 |
1983/05/12 | 675 | 675 | 670 | 675 | 59,000 |
1983/05/11 | 678 | 678 | 670 | 675 | 335,000 |
1983/05/10 | 680 | 680 | 673 | 675 | 493,000 |
1983/05/09 | 680 | 680 | 670 | 678 | 354,000 |
1983/05/07 | 677 | 679 | 669 | 674 | 57,000 |
1983/05/06 | 669 | 675 | 662 | 667 | 97,000 |
1983/05/04 | 670 | 670 | 665 | 667 | 148,000 |
1983/05/02 | 661 | 670 | 661 | 668 | 262,000 |
1983/04/30 | 661 | 670 | 661 | 670 | 411,000 |
1983/04/28 | 669 | 680 | 669 | 680 | 648,000 |
1983/04/27 | 663 | 670 | 661 | 670 | 442,000 |
1983/04/26 | 660 | 662 | 659 | 660 | 140,000 |
1983/04/25 | 662 | 662 | 660 | 660 | 89,000 |
1983/04/23 | 658 | 660 | 657 | 660 | 54,000 |
1983/04/22 | 657 | 660 | 657 | 657 | 322,000 |
1983/04/21 | 664 | 664 | 657 | 657 | 174,000 |
1983/04/20 | 660 | 660 | 654 | 657 | 245,000 |
1983/04/19 | 663 | 672 | 660 | 663 | 1,027,000 |
1983/04/18 | 656 | 663 | 653 | 662 | 1,241,000 |
1983/04/15 | 645 | 660 | 645 | 656 | 462,000 |
1983/04/14 | 634 | 642 | 631 | 642 | 992,000 |
1983/04/13 | 620 | 632 | 620 | 630 | 147,000 |
1983/04/12 | 611 | 620 | 611 | 620 | 9,000 |
1983/04/11 | 595 | 600 | 595 | 600 | 9,000 |
1983/04/09 | 590 | 590 | 590 | 590 | 13,000 |
1983/04/08 | 605 | 605 | 595 | 595 | 29,000 |
1983/04/07 | 615 | 615 | 610 | 611 | 6,000 |
1983/04/06 | 625 | 625 | 620 | 620 | 12,000 |
1983/04/05 | 626 | 626 | 625 | 625 | 30,000 |
1983/04/04 | 629 | 639 | 625 | 638 | 36,000 |
1983/04/02 | 630 | 635 | 630 | 635 | 34,000 |
1983/04/01 | 636 | 639 | 635 | 636 | 154,000 |
1983/03/31 | 641 | 645 | 630 | 640 | 157,000 |
1983/03/30 | 640 | 645 | 635 | 640 | 469,000 |
1983/03/29 | 620 | 630 | 620 | 630 | 271,000 |
1983/03/28 | 615 | 617 | 612 | 615 | 95,000 |
1983/03/26 | 600 | 623 | 595 | 621 | 138,000 |
1983/03/25 | 580 | 610 | 580 | 602 | 119,000 |
1983/03/24 | 610 | 610 | 600 | 600 | 168,000 |
1983/03/23 | 620 | 620 | 605 | 607 | 189,000 |
1983/03/22 | 565 | 623 | 565 | 623 | 298,000 |
1983/03/18 | 575 | 585 | 565 | 565 | 45,000 |
1983/03/17 | 569 | 585 | 560 | 585 | 318,000 |
1983/03/16 | 557 | 559 | 557 | 559 | 32,000 |
1983/03/15 | 553 | 563 | 553 | 563 | 51,000 |
1983/03/14 | 552 | 555 | 552 | 553 | 29,000 |
1983/03/12 | 553 | 553 | 551 | 552 | 41,000 |
1983/03/11 | 555 | 557 | 553 | 553 | 105,000 |
1983/03/10 | 555 | 555 | 555 | 555 | 33,000 |
1983/03/09 | 559 | 559 | 552 | 553 | 13,000 |
1983/03/08 | 552 | 560 | 551 | 551 | 266,000 |
1983/03/07 | 551 | 561 | 551 | 553 | 13,000 |
1983/03/04 | 560 | 560 | 550 | 550 | 149,000 |
1983/03/03 | 575 | 580 | 575 | 578 | 77,000 |
1983/03/02 | 580 | 580 | 570 | 575 | 153,000 |
1983/03/01 | 576 | 595 | 574 | 590 | 198,000 |
1983/02/28 | 560 | 580 | 560 | 575 | 246,000 |
1983/02/26 | 552 | 570 | 550 | 560 | 247,000 |
1983/02/25 | 552 | 560 | 549 | 550 | 139,000 |
1983/02/24 | 521 | 526 | 521 | 522 | 106,000 |
1983/02/23 | 513 | 516 | 513 | 515 | 73,000 |
1983/02/21 | 561 | 561 | 553 | 553 | 41,000 |
1983/02/18 | 570 | 570 | 566 | 566 | 148,000 |
1983/02/17 | 571 | 574 | 570 | 573 | 163,000 |
1983/02/16 | 580 | 580 | 571 | 573 | 100,000 |
1983/02/15 | 587 | 587 | 587 | 587 | 33,000 |
1983/02/14 | 587 | 587 | 587 | 587 | 63,000 |
1983/02/12 | 590 | 590 | 587 | 587 | 93,000 |
1983/02/10 | 588 | 590 | 587 | 590 | 130,000 |
1983/02/09 | 587 | 590 | 585 | 589 | 294,000 |
1983/02/08 | 575 | 584 | 573 | 584 | 119,000 |
1983/02/07 | 573 | 574 | 573 | 574 | 14,000 |
1983/02/05 | 573 | 575 | 573 | 573 | 35,000 |
1983/02/04 | 575 | 575 | 572 | 572 | 76,000 |
1983/02/03 | 574 | 577 | 574 | 575 | 24,000 |
1983/02/02 | 575 | 584 | 574 | 584 | 181,000 |
1983/02/01 | 573 | 573 | 570 | 573 | 126,000 |
1983/01/31 | 575 | 575 | 570 | 570 | 21,000 |
1983/01/29 | 575 | 580 | 565 | 580 | 32,000 |
1983/01/28 | 577 | 580 | 577 | 577 | 71,000 |
1983/01/27 | 571 | 575 | 571 | 575 | 50,000 |
1983/01/26 | 568 | 571 | 567 | 570 | 29,000 |
1983/01/25 | 567 | 567 | 567 | 567 | 41,000 |
1983/01/24 | 584 | 584 | 582 | 582 | 51,000 |
1983/01/22 | 585 | 585 | 583 | 585 | 61,000 |
1983/01/21 | 583 | 585 | 583 | 585 | 71,000 |
1983/01/20 | 585 | 585 | 582 | 583 | 48,000 |
1983/01/19 | 581 | 585 | 581 | 585 | 57,000 |
1983/01/18 | 585 | 585 | 585 | 585 | 17,000 |
1983/01/17 | 590 | 591 | 590 | 590 | 28,000 |
1983/01/14 | 592 | 596 | 591 | 595 | 48,000 |
1983/01/13 | 593 | 593 | 592 | 592 | 29,000 |
1983/01/12 | 609 | 609 | 595 | 595 | 68,000 |
1983/01/11 | 605 | 610 | 603 | 610 | 167,000 |
1983/01/10 | 610 | 610 | 600 | 605 | 133,000 |
1983/01/08 | 610 | 620 | 610 | 610 | 368,000 |
1983/01/07 | 600 | 610 | 599 | 610 | 442,000 |
1983/01/06 | 591 | 598 | 590 | 598 | 77,000 |
1983/01/05 | 595 | 595 | 585 | 585 | 60,000 |
1983/01/04 | 575 | 575 | 575 | 575 | 32,000 |