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
1985/12/28 833 840 830 836 412,000
1985/12/27 832 842 832 833 235,000
1985/12/26 852 859 835 850 557,000
1985/12/25 856 862 852 852 112,000
1985/12/24 857 865 855 865 285,000
1985/12/23 856 860 855 857 84,000
1985/12/21 858 860 855 855 94,000
1985/12/20 868 869 855 863 588,000
1985/12/19 870 872 863 870 383,000
1985/12/18 856 870 856 870 219,000
1985/12/17 878 878 860 865 245,000
1985/12/16 874 879 865 868 359,000
1985/12/13 870 872 861 866 524,000
1985/12/12 868 873 863 870 816,000
1985/12/11 870 870 855 855 312,000
1985/12/10 874 874 860 860 509,000
1985/12/09 879 879 868 875 785,000
1985/12/07 862 872 862 869 1,352,001
1985/12/06 851 859 848 852 1,375,001
1985/12/05 815 837 811 835 549,000
1985/12/04 810 816 810 815 136,000
1985/12/03 815 816 810 812 379,000
1985/12/02 815 817 811 815 99,000
1985/11/30 813 816 803 805 216,000
1985/11/29 814 824 814 818 281,000
1985/11/28 814 828 813 824 348,000
1985/11/27 815 820 801 811 809,000
1985/11/26 816 821 815 816 235,000
1985/11/25 823 825 819 824 302,000
1985/11/22 815 825 813 818 461,000
1985/11/21 815 825 807 816 446,000
1985/11/20 792 820 792 820 317,000
1985/11/19 795 800 791 792 121,000
1985/11/18 792 807 792 799 198,000
1985/11/16 799 799 789 791 51,000
1985/11/15 781 795 781 794 223,000
1985/11/14 799 799 786 786 60,000
1985/11/13 796 800 790 790 85,000
1985/11/12 803 803 796 796 83,000
1985/11/11 799 800 796 799 346,000
1985/11/08 797 800 791 800 500,000
1985/11/07 800 810 800 805 311,000
1985/11/06 797 805 797 805 279,000
1985/11/05 800 805 795 805 137,000
1985/11/02 810 815 806 815 82,000
1985/11/01 820 824 811 820 496,000
1985/10/31 842 843 820 827 912,000
1985/10/30 811 841 810 832 1,638,001
1985/10/29 815 820 809 810 964,000
1985/10/28 796 815 796 805 716,000
1985/10/26 793 800 786 786 239,000
1985/10/25 800 814 783 793 729,000
1985/10/24 761 785 761 783 242,000
1985/10/23 763 771 761 762 323,000
1985/10/22 790 790 779 781 215,000
1985/10/21 790 799 790 791 140,000
1985/10/19 802 803 790 800 176,000
1985/10/18 811 815 805 806 499,000
1985/10/17 819 819 802 819 968,000
1985/10/16 785 800 780 800 492,000
1985/10/15 780 786 778 786 433,000
1985/10/14 787 795 778 786 464,000
1985/10/11 746 788 746 785 897,000
1985/10/09 742 753 740 745 322,000
1985/10/08 743 749 740 740 222,000
1985/10/07 744 752 744 747 227,000
1985/10/05 740 745 738 742 54,000
1985/10/04 740 745 730 738 87,000
1985/10/03 737 750 730 750 160,000
1985/10/02 730 740 723 737 103,000
1985/10/01 719 729 719 725 175,000
1985/09/30 725 730 715 729 175,000
1985/09/28 730 737 722 731 161,000
1985/09/27 741 741 727 739 328,000
1985/09/26 747 750 745 746 193,000
1985/09/25 751 755 751 755 277,000
1985/09/24 761 761 750 755 375,000
1985/09/21 760 765 752 762 152,000
1985/09/20 752 754 750 750 378,000
1985/09/19 765 765 751 751 253,000
1985/09/18 769 769 761 768 363,000
1985/09/17 768 772 765 772 205,000
1985/09/13 760 768 760 768 282,000
1985/09/12 765 770 755 769 463,000
1985/09/11 750 773 746 761 548,000
1985/09/10 750 754 745 750 260,000
1985/09/09 749 759 749 759 133,000
1985/09/07 748 759 748 759 151,000
1985/09/06 741 760 741 748 261,000
1985/09/05 745 747 742 745 200,000
1985/09/04 748 757 743 748 475,000
1985/09/03 758 760 750 750 316,000
1985/09/02 761 765 760 760 189,000
1985/08/31 766 769 760 769 287,000
1985/08/30 771 774 770 771 290,000
1985/08/29 780 782 771 771 286,000
1985/08/28 770 808 770 790 734,000
1985/08/27 758 760 755 760 160,000
1985/08/26 759 760 758 758 161,000
1985/08/24 760 761 758 759 193,000
1985/08/23 765 765 760 760 299,000
1985/08/22 760 765 760 765 240,000
1985/08/21 765 770 758 760 408,000
1985/08/20 770 775 765 768 283,000
1985/08/19 764 780 763 780 314,000
1985/08/17 764 765 762 762 179,000
1985/08/16 763 765 760 765 253,000
1985/08/15 776 780 770 770 261,000
1985/08/14 788 791 775 776 223,000
1985/08/13 790 798 790 798 96,000
1985/08/12 800 800 791 800 71,000
1985/08/09 802 805 800 800 166,000
1985/08/08 809 815 800 800 205,000
1985/08/07 795 819 789 805 339,000
1985/08/06 774 799 772 798 238,000
1985/08/05 780 790 780 781 184,000
1985/08/03 787 789 779 779 186,000
1985/08/02 795 795 785 785 413,000
1985/08/01 761 791 761 789 676,000
1985/07/31 750 762 750 760 498,000
1985/07/30 759 759 740 749 490,000
1985/07/29 752 761 751 760 219,000
1985/07/27 755 760 750 753 297,000
1985/07/26 771 771 755 758 427,000
1985/07/25 792 792 771 771 650,000
1985/07/24 810 810 792 798 757,000
1985/07/23 834 834 821 821 324,000
1985/07/22 830 839 827 835 290,000
1985/07/20 846 849 830 830 252,000
1985/07/19 845 864 845 850 200,000
1985/07/18 884 884 865 865 203,000
1985/07/17 840 884 835 884 546,000
1985/07/16 825 849 825 840 508,000
1985/07/15 860 868 805 819 583,000
1985/07/12 876 897 870 880 939,000
1985/07/11 909 918 886 886 355,000
1985/07/10 958 960 911 919 377,000
1985/07/09 970 970 953 968 370,000
1985/07/08 965 970 960 970 252,000
1985/07/06 956 965 955 965 322,000
1985/07/05 975 975 955 960 515,000
1985/07/04 989 994 972 979 363,000
1985/07/03 999 1,000 992 999 353,000
1985/07/02 1,000 1,020 990 1,010 1,389,001
1985/07/01 1,030 1,080 1,000 1,000 2,263,001
1985/06/29 981 1,050 980 1,030 2,222,001
1985/06/28 932 965 932 951 1,279,001
1985/06/27 945 946 930 935 243,000
1985/06/26 935 950 930 950 724,000
1985/06/25 915 950 915 934 455,000
1985/06/24 906 919 905 905 449,000
1985/06/22 901 906 900 901 151,000
1985/06/21 895 906 891 900 261,000
1985/06/20 900 903 880 895 272,000
1985/06/19 940 940 912 912 227,000
1985/06/18 940 945 920 929 191,000
1985/06/17 960 960 933 940 53,000
1985/06/15 960 965 960 965 101,000
1985/06/14 968 974 958 970 239,000
1985/06/13 975 978 970 975 635,000
1985/06/12 946 994 945 982 983,000
1985/06/11 927 950 923 949 924,000
1985/06/10 925 927 920 927 212,000
1985/06/07 916 925 899 925 299,000
1985/06/06 927 927 916 916 496,000
1985/06/05 897 925 890 923 391,000
1985/06/04 870 900 866 899 172,000
1985/06/03 870 880 870 870 167,000
1985/06/01 900 910 890 890 215,000
1985/05/31 940 945 930 932 554,000
1985/05/30 986 989 960 960 221,000
1985/05/29 1,000 1,010 985 991 328,000
1985/05/28 995 1,000 994 1,000 299,000
1985/05/27 992 997 992 993 77,000
1985/05/25 992 995 992 992 117,000
1985/05/24 995 995 990 992 108,000
1985/05/23 990 998 987 990 629,000
1985/05/22 995 1,000 994 995 620,000
1985/05/21 1,000 1,000 990 990 572,000
1985/05/20 994 999 990 990 206,000
1985/05/18 990 993 987 993 320,000
1985/05/17 999 1,000 986 990 315,000
1985/05/16 1,020 1,020 995 1,010 520,000
1985/05/15 1,030 1,030 1,010 1,010 307,000
1985/05/14 1,030 1,040 1,020 1,030 443,000
1985/05/13 1,050 1,050 1,020 1,030 258,000
1985/05/10 1,050 1,050 1,030 1,040 79,000
1985/05/09 1,060 1,060 1,030 1,050 324,000
1985/05/08 1,080 1,080 1,070 1,080 201,000
1985/05/07 1,080 1,090 1,070 1,080 172,000
1985/05/04 1,080 1,090 1,070 1,070 147,000
1985/05/02 1,080 1,090 1,070 1,080 170,000
1985/05/01 1,090 1,090 1,070 1,090 151,000
1985/04/30 1,110 1,110 1,060 1,090 209,000
1985/04/27 1,110 1,120 1,100 1,120 170,000
1985/04/26 1,120 1,130 1,110 1,120 1,345,001
1985/04/25 1,110 1,130 1,100 1,110 1,618,001
1985/04/24 1,080 1,110 1,070 1,100 1,027,000
1985/04/23 1,060 1,080 1,050 1,070 490,000
1985/04/22 1,050 1,060 1,030 1,060 201,000
1985/04/20 1,020 1,050 1,020 1,050 234,000
1985/04/19 1,000 1,030 1,000 1,010 192,000
1985/04/18 1,000 1,020 1,000 1,000 230,000
1985/04/17 1,000 1,010 996 998 758,000
1985/04/16 1,030 1,040 1,020 1,020 359,000
1985/04/15 1,060 1,070 1,050 1,050 289,000
1985/04/12 1,040 1,090 1,030 1,070 1,092,001
1985/04/11 1,050 1,060 1,030 1,040 316,000
1985/04/10 1,060 1,070 1,040 1,050 330,000
1985/04/09 1,050 1,060 1,040 1,060 147,000
1985/04/08 1,040 1,050 1,030 1,050 66,000
1985/04/06 1,020 1,040 1,020 1,030 64,000
1985/04/05 1,030 1,050 1,030 1,030 194,000
1985/04/04 1,060 1,060 1,000 1,050 308,000
1985/04/03 1,080 1,090 1,060 1,080 195,000
1985/04/02 1,100 1,100 1,090 1,090 161,000
1985/04/01 1,070 1,100 1,070 1,100 73,000
1985/03/30 1,060 1,070 1,050 1,060 135,000
1985/03/29 1,080 1,100 1,050 1,050 246,000
1985/03/28 1,070 1,100 1,050 1,100 250,000
1985/03/27 1,120 1,170 1,100 1,100 360,000
1985/03/27 1 -> 1.10 分割
1985/03/26 1,220 1,240 1,210 1,220 314,000
1985/03/25 1,240 1,240 1,220 1,230 108,000
1985/03/23 1,250 1,260 1,230 1,230 320,000
1985/03/22 1,250 1,260 1,240 1,260 252,000
1985/03/20 1,270 1,280 1,240 1,250 856,000
1985/03/19 1,270 1,280 1,250 1,250 589,000
1985/03/18 1,250 1,290 1,240 1,280 687,000
1985/03/16 1,240 1,260 1,210 1,260 953,000
1985/03/15 1,170 1,220 1,170 1,210 656,000
1985/03/14 1,180 1,190 1,160 1,170 321,000
1985/03/13 1,170 1,210 1,170 1,210 411,000
1985/03/12 1,160 1,180 1,150 1,170 259,000
1985/03/11 1,180 1,180 1,150 1,170 159,000
1985/03/08 1,200 1,200 1,160 1,190 191,000
1985/03/07 1,220 1,230 1,200 1,200 174,000
1985/03/06 1,230 1,230 1,210 1,230 166,000
1985/03/05 1,230 1,230 1,220 1,230 150,000
1985/03/04 1,230 1,240 1,220 1,230 294,000
1985/03/02 1,210 1,240 1,200 1,230 314,000
1985/03/01 1,200 1,220 1,200 1,210 117,000
1985/02/28 1,230 1,230 1,180 1,200 443,000
1985/02/27 1,220 1,240 1,210 1,230 213,000
1985/02/26 1,240 1,250 1,180 1,180 398,000
1985/02/25 1,250 1,260 1,240 1,240 384,000
1985/02/23 1,250 1,250 1,240 1,250 149,000
1985/02/22 1,270 1,270 1,240 1,250 614,000
1985/02/21 1,260 1,280 1,240 1,260 795,000
1985/02/20 1,220 1,260 1,220 1,240 1,432,001
1985/02/19 1,200 1,220 1,180 1,220 507,000
1985/02/18 1,190 1,200 1,170 1,180 321,000
1985/02/16 1,200 1,200 1,170 1,190 238,000
1985/02/15 1,150 1,210 1,140 1,200 382,000
1985/02/14 1,120 1,140 1,120 1,130 139,000
1985/02/13 1,100 1,150 1,100 1,140 246,000
1985/02/12 1,110 1,150 1,110 1,140 195,000
1985/02/08 1,140 1,150 1,130 1,150 89,000
1985/02/07 1,150 1,160 1,120 1,150 145,000
1985/02/06 1,140 1,150 1,140 1,140 118,000
1985/02/05 1,160 1,160 1,150 1,150 107,000
1985/02/04 1,150 1,160 1,150 1,160 103,000
1985/02/02 1,140 1,150 1,140 1,140 142,000
1985/02/01 1,170 1,170 1,140 1,150 260,000
1985/01/31 1,170 1,180 1,160 1,170 145,000
1985/01/30 1,170 1,170 1,150 1,170 150,000
1985/01/29 1,170 1,190 1,170 1,170 206,000
1985/01/28 1,170 1,190 1,160 1,190 139,000
1985/01/26 1,150 1,170 1,150 1,160 205,000
1985/01/25 1,170 1,180 1,140 1,150 548,000
1985/01/24 1,180 1,180 1,150 1,170 390,000
1985/01/23 1,180 1,190 1,150 1,170 505,000
1985/01/22 1,190 1,190 1,160 1,180 235,000
1985/01/21 1,180 1,190 1,180 1,190 63,000
1985/01/19 1,170 1,180 1,170 1,180 73,000
1985/01/18 1,180 1,180 1,150 1,150 141,000
1985/01/17 1,200 1,200 1,180 1,180 329,000
1985/01/16 1,210 1,220 1,200 1,200 997,000
1985/01/14 1,160 1,190 1,160 1,170 935,000
1985/01/11 1,150 1,170 1,140 1,140 511,000
1985/01/10 1,140 1,140 1,120 1,120 124,000
1985/01/09 1,100 1,150 1,100 1,150 139,000
1985/01/08 1,050 1,090 1,040 1,090 121,000
1985/01/07 1,050 1,050 1,040 1,050 77,000
1985/01/05 1,020 1,050 1,020 1,050 35,000
1985/01/04 1,030 1,050 1,030 1,030 112,000

このページの先頭へ