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 |