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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,000 | 1,070 | 1,000 | 1,070 | 482,000 |
| 1987/12/26 | 1,110 | 1,120 | 1,050 | 1,050 | 490,000 |
| 1987/12/25 | 1,110 | 1,120 | 1,050 | 1,110 | 1,177,000 |
| 1987/12/24 | 1,140 | 1,140 | 1,090 | 1,090 | 1,483,000 |
| 1987/12/23 | 1,130 | 1,150 | 1,100 | 1,120 | 2,754,000 |
| 1987/12/22 | 1,140 | 1,150 | 1,100 | 1,130 | 2,643,000 |
| 1987/12/21 | 1,090 | 1,130 | 1,090 | 1,130 | 5,052,000 |
| 1987/12/18 | 1,060 | 1,080 | 1,040 | 1,060 | 1,383,000 |
| 1987/12/17 | 1,070 | 1,080 | 1,050 | 1,080 | 1,580,000 |
| 1987/12/16 | 1,070 | 1,080 | 1,040 | 1,060 | 3,780,000 |
| 1987/12/15 | 1,040 | 1,050 | 1,020 | 1,030 | 4,611,000 |
| 1987/12/14 | 970 | 999 | 970 | 994 | 970,000 |
| 1987/12/11 | 980 | 993 | 950 | 950 | 1,228,000 |
| 1987/12/10 | 1,020 | 1,020 | 998 | 1,020 | 1,250,000 |
| 1987/12/09 | 1,010 | 1,030 | 995 | 1,020 | 3,873,000 |
| 1987/12/08 | 967 | 998 | 960 | 991 | 2,130,000 |
| 1987/12/07 | 945 | 960 | 940 | 940 | 783,000 |
| 1987/12/05 | 925 | 940 | 925 | 930 | 366,000 |
| 1987/12/04 | 930 | 949 | 920 | 920 | 825,000 |
| 1987/12/03 | 946 | 952 | 935 | 936 | 1,027,000 |
| 1987/12/02 | 940 | 972 | 940 | 945 | 1,791,000 |
| 1987/12/01 | 900 | 939 | 899 | 930 | 1,556,000 |
| 1987/11/30 | 940 | 940 | 910 | 923 | 501,000 |
| 1987/11/28 | 941 | 958 | 936 | 942 | 232,000 |
| 1987/11/27 | 976 | 977 | 950 | 951 | 575,000 |
| 1987/11/26 | 990 | 999 | 965 | 980 | 702,000 |
| 1987/11/25 | 998 | 1,010 | 985 | 985 | 2,901,000 |
| 1987/11/24 | 948 | 989 | 944 | 978 | 1,900,000 |
| 1987/11/20 | 902 | 938 | 902 | 938 | 1,245,000 |
| 1987/11/19 | 930 | 930 | 905 | 910 | 1,292,000 |
| 1987/11/18 | 870 | 929 | 870 | 915 | 855,000 |
| 1987/11/17 | 915 | 920 | 870 | 875 | 1,683,000 |
| 1987/11/16 | 900 | 918 | 900 | 915 | 615,000 |
| 1987/11/13 | 875 | 890 | 855 | 865 | 1,418,000 |
| 1987/11/12 | 850 | 852 | 825 | 836 | 504,000 |
| 1987/11/11 | 830 | 840 | 798 | 821 | 797,000 |
| 1987/11/10 | 839 | 839 | 833 | 835 | 493,000 |
| 1987/11/09 | 850 | 855 | 840 | 845 | 352,000 |
| 1987/11/07 | 867 | 868 | 846 | 850 | 685,000 |
| 1987/11/06 | 871 | 875 | 850 | 870 | 919,000 |
| 1987/11/05 | 875 | 875 | 858 | 865 | 550,000 |
| 1987/11/04 | 900 | 909 | 898 | 904 | 310,000 |
| 1987/11/02 | 930 | 948 | 920 | 929 | 539,000 |
| 1987/10/31 | 905 | 920 | 900 | 920 | 451,000 |
| 1987/10/30 | 880 | 887 | 860 | 885 | 922,000 |
| 1987/10/29 | 865 | 876 | 853 | 860 | 1,431,000 |
| 1987/10/28 | 920 | 927 | 891 | 895 | 1,173,000 |
| 1987/10/27 | 850 | 900 | 835 | 880 | 2,946,000 |
| 1987/10/26 | 935 | 940 | 830 | 869 | 1,181,000 |
| 1987/10/24 | 910 | 940 | 910 | 920 | 1,319,000 |
| 1987/10/23 | 946 | 951 | 902 | 919 | 2,618,000 |
| 1987/10/22 | 1,090 | 1,130 | 990 | 996 | 3,901,000 |
| 1987/10/21 | 980 | 1,090 | 980 | 1,050 | 4,307,000 |
| 1987/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 330,000 |
| 1987/10/19 | 1,210 | 1,250 | 1,190 | 1,200 | 534,000 |
| 1987/10/16 | 1,250 | 1,280 | 1,230 | 1,270 | 676,000 |
| 1987/10/15 | 1,310 | 1,330 | 1,250 | 1,280 | 1,045,000 |
| 1987/10/14 | 1,350 | 1,360 | 1,330 | 1,360 | 843,000 |
| 1987/10/13 | 1,330 | 1,360 | 1,320 | 1,350 | 420,000 |
| 1987/10/12 | 1,340 | 1,370 | 1,310 | 1,370 | 789,000 |
| 1987/10/09 | 1,360 | 1,400 | 1,350 | 1,380 | 943,000 |
| 1987/10/08 | 1,410 | 1,420 | 1,350 | 1,400 | 1,924,000 |
| 1987/10/07 | 1,330 | 1,440 | 1,330 | 1,380 | 4,330,000 |
| 1987/10/06 | 1,290 | 1,360 | 1,270 | 1,350 | 2,423,000 |
| 1987/10/05 | 1,300 | 1,300 | 1,280 | 1,290 | 623,000 |
| 1987/10/03 | 1,280 | 1,300 | 1,270 | 1,300 | 654,000 |
| 1987/10/02 | 1,270 | 1,280 | 1,260 | 1,260 | 825,000 |
| 1987/10/01 | 1,290 | 1,290 | 1,260 | 1,260 | 1,452,000 |
| 1987/09/30 | 1,240 | 1,290 | 1,230 | 1,280 | 2,331,000 |
| 1987/09/29 | 1,220 | 1,270 | 1,200 | 1,270 | 2,243,000 |
| 1987/09/28 | 1,220 | 1,220 | 1,200 | 1,220 | 618,000 |
| 1987/09/26 | 1,200 | 1,210 | 1,180 | 1,190 | 667,000 |
| 1987/09/25 | 1,210 | 1,220 | 1,180 | 1,210 | 416,000 |
| 1987/09/24 | 1,210 | 1,220 | 1,200 | 1,200 | 675,000 |
| 1987/09/22 | 1,190 | 1,250 | 1,190 | 1,220 | 1,085,000 |
| 1987/09/21 | 1,220 | 1,230 | 1,200 | 1,200 | 628,000 |
| 1987/09/18 | 1,230 | 1,250 | 1,210 | 1,210 | 2,969,000 |
| 1987/09/17 | 1,200 | 1,240 | 1,180 | 1,230 | 3,720,000 |
| 1987/09/16 | 1,210 | 1,230 | 1,180 | 1,210 | 4,733,000 |
| 1987/09/14 | 1,140 | 1,200 | 1,130 | 1,190 | 5,126,000 |
| 1987/09/11 | 1,090 | 1,120 | 1,060 | 1,120 | 990,000 |
| 1987/09/10 | 1,040 | 1,090 | 1,040 | 1,080 | 203,000 |
| 1987/09/09 | 1,070 | 1,090 | 1,040 | 1,040 | 480,000 |
| 1987/09/08 | 1,060 | 1,070 | 1,040 | 1,050 | 400,000 |
| 1987/09/07 | 1,080 | 1,080 | 1,040 | 1,070 | 237,000 |
| 1987/09/05 | 1,060 | 1,090 | 1,060 | 1,080 | 178,000 |
| 1987/09/04 | 1,040 | 1,080 | 1,040 | 1,060 | 550,000 |
| 1987/09/03 | 1,040 | 1,060 | 1,030 | 1,060 | 268,000 |
| 1987/09/02 | 1,080 | 1,090 | 1,060 | 1,080 | 330,000 |
| 1987/09/01 | 1,100 | 1,100 | 1,080 | 1,090 | 202,000 |
| 1987/08/31 | 1,090 | 1,110 | 1,070 | 1,090 | 289,000 |
| 1987/08/29 | 1,090 | 1,100 | 1,060 | 1,060 | 222,000 |
| 1987/08/28 | 1,060 | 1,090 | 1,060 | 1,060 | 674,000 |
| 1987/08/27 | 1,120 | 1,140 | 1,090 | 1,140 | 733,000 |
| 1987/08/26 | 1,070 | 1,100 | 1,060 | 1,100 | 643,000 |
| 1987/08/25 | 1,070 | 1,080 | 1,050 | 1,080 | 628,000 |
| 1987/08/24 | 1,090 | 1,090 | 1,050 | 1,070 | 724,000 |
| 1987/08/22 | 1,060 | 1,090 | 1,060 | 1,090 | 214,000 |
| 1987/08/21 | 1,120 | 1,130 | 1,070 | 1,080 | 467,000 |
| 1987/08/20 | 1,110 | 1,130 | 1,080 | 1,120 | 637,000 |
| 1987/08/19 | 1,110 | 1,110 | 1,030 | 1,110 | 493,000 |
| 1987/08/18 | 1,170 | 1,170 | 1,150 | 1,170 | 1,379,000 |
| 1987/08/17 | 1,160 | 1,170 | 1,150 | 1,160 | 1,575,000 |
| 1987/08/14 | 1,140 | 1,150 | 1,130 | 1,150 | 829,000 |
| 1987/08/13 | 1,160 | 1,160 | 1,130 | 1,150 | 2,191,000 |
| 1987/08/12 | 1,130 | 1,140 | 1,120 | 1,140 | 1,128,000 |
| 1987/08/11 | 1,140 | 1,140 | 1,110 | 1,130 | 1,049,000 |
| 1987/08/10 | 1,120 | 1,140 | 1,110 | 1,140 | 1,001,000 |
| 1987/08/07 | 1,140 | 1,140 | 1,090 | 1,110 | 2,467,000 |
| 1987/08/06 | 1,120 | 1,130 | 1,090 | 1,120 | 1,458,000 |
| 1987/08/05 | 1,030 | 1,110 | 1,030 | 1,110 | 1,838,000 |
| 1987/08/04 | 1,050 | 1,100 | 1,030 | 1,050 | 1,590,000 |
| 1987/08/03 | 1,090 | 1,100 | 1,050 | 1,070 | 1,113,000 |
| 1987/08/01 | 1,120 | 1,130 | 1,090 | 1,090 | 569,000 |
| 1987/07/31 | 1,140 | 1,150 | 1,100 | 1,140 | 1,502,000 |
| 1987/07/30 | 1,150 | 1,170 | 1,130 | 1,150 | 5,817,000 |
| 1987/07/29 | 1,110 | 1,130 | 1,090 | 1,110 | 7,079,000 |
| 1987/07/28 | 1,020 | 1,060 | 1,000 | 1,060 | 4,176,000 |
| 1987/07/27 | 1,000 | 1,010 | 986 | 1,000 | 688,000 |
| 1987/07/25 | 990 | 1,010 | 990 | 1,000 | 1,560,000 |
| 1987/07/24 | 960 | 979 | 955 | 979 | 281,000 |
| 1987/07/23 | 960 | 962 | 949 | 959 | 447,000 |
| 1987/07/22 | 965 | 974 | 946 | 962 | 417,000 |
| 1987/07/21 | 957 | 980 | 950 | 971 | 516,000 |
| 1987/07/20 | 985 | 1,000 | 955 | 967 | 1,028,000 |
| 1987/07/17 | 930 | 980 | 920 | 975 | 1,306,000 |
| 1987/07/16 | 930 | 935 | 925 | 928 | 183,000 |
| 1987/07/15 | 921 | 935 | 921 | 930 | 365,000 |
| 1987/07/14 | 935 | 940 | 920 | 920 | 191,000 |
| 1987/07/13 | 939 | 939 | 920 | 937 | 218,000 |
| 1987/07/10 | 902 | 931 | 902 | 925 | 594,000 |
| 1987/07/09 | 900 | 907 | 895 | 900 | 463,000 |
| 1987/07/08 | 910 | 930 | 905 | 905 | 550,000 |
| 1987/07/07 | 930 | 940 | 915 | 915 | 605,000 |
| 1987/07/06 | 919 | 930 | 915 | 921 | 287,000 |
| 1987/07/04 | 920 | 921 | 918 | 920 | 319,000 |
| 1987/07/03 | 950 | 950 | 917 | 917 | 256,000 |
| 1987/07/02 | 906 | 930 | 901 | 920 | 547,000 |
| 1987/07/01 | 935 | 935 | 910 | 916 | 663,000 |
| 1987/06/30 | 895 | 940 | 880 | 940 | 547,000 |
| 1987/06/29 | 910 | 917 | 880 | 905 | 220,000 |
| 1987/06/27 | 932 | 940 | 920 | 920 | 464,000 |
| 1987/06/26 | 984 | 996 | 940 | 940 | 1,314,000 |
| 1987/06/25 | 967 | 985 | 960 | 979 | 816,000 |
| 1987/06/24 | 960 | 1,030 | 958 | 977 | 2,872,000 |
| 1987/06/23 | 919 | 950 | 914 | 945 | 3,510,000 |
| 1987/06/22 | 900 | 925 | 892 | 915 | 2,054,000 |
| 1987/06/19 | 872 | 886 | 865 | 886 | 1,057,000 |
| 1987/06/18 | 850 | 862 | 826 | 862 | 500,000 |
| 1987/06/17 | 864 | 880 | 850 | 850 | 348,000 |
| 1987/06/16 | 889 | 898 | 865 | 865 | 1,842,000 |
| 1987/06/15 | 862 | 884 | 861 | 880 | 1,265,000 |
| 1987/06/12 | 820 | 870 | 820 | 859 | 1,891,000 |
| 1987/06/11 | 799 | 819 | 795 | 817 | 482,000 |
| 1987/06/10 | 805 | 807 | 780 | 785 | 533,000 |
| 1987/06/09 | 789 | 808 | 789 | 800 | 893,000 |
| 1987/06/08 | 780 | 790 | 775 | 785 | 485,000 |
| 1987/06/06 | 775 | 787 | 775 | 780 | 328,000 |
| 1987/06/05 | 783 | 794 | 775 | 775 | 422,000 |
| 1987/06/04 | 765 | 775 | 765 | 770 | 584,000 |
| 1987/06/03 | 768 | 773 | 750 | 761 | 658,000 |
| 1987/06/02 | 776 | 787 | 775 | 778 | 297,000 |
| 1987/06/01 | 779 | 786 | 760 | 786 | 631,000 |
| 1987/05/30 | 775 | 778 | 765 | 776 | 385,000 |
| 1987/05/29 | 780 | 780 | 760 | 774 | 426,000 |
| 1987/05/28 | 765 | 782 | 765 | 775 | 974,000 |
| 1987/05/27 | 750 | 764 | 745 | 764 | 1,036,000 |
| 1987/05/26 | 708 | 725 | 708 | 721 | 276,000 |
| 1987/05/25 | 715 | 715 | 705 | 708 | 369,000 |
| 1987/05/23 | 701 | 720 | 701 | 718 | 299,000 |
| 1987/05/22 | 730 | 730 | 699 | 699 | 324,000 |
| 1987/05/21 | 729 | 730 | 720 | 730 | 274,000 |
| 1987/05/20 | 720 | 740 | 715 | 730 | 750,000 |
| 1987/05/19 | 700 | 735 | 700 | 730 | 1,073,000 |
| 1987/05/18 | 671 | 704 | 665 | 700 | 370,000 |
| 1987/05/15 | 680 | 689 | 670 | 671 | 336,000 |
| 1987/05/14 | 660 | 695 | 660 | 685 | 293,000 |
| 1987/05/13 | 645 | 660 | 645 | 650 | 215,000 |
| 1987/05/12 | 645 | 660 | 638 | 645 | 95,000 |
| 1987/05/11 | 650 | 650 | 635 | 635 | 234,000 |
| 1987/05/08 | 640 | 645 | 635 | 640 | 533,000 |
| 1987/05/07 | 636 | 655 | 636 | 650 | 243,000 |
| 1987/05/06 | 650 | 660 | 635 | 635 | 263,000 |
| 1987/05/02 | 636 | 670 | 636 | 645 | 130,000 |
| 1987/05/01 | 635 | 644 | 631 | 631 | 770,000 |
| 1987/04/30 | 643 | 675 | 630 | 631 | 710,000 |
| 1987/04/28 | 621 | 660 | 621 | 633 | 514,000 |
| 1987/04/27 | 615 | 654 | 615 | 620 | 304,000 |
| 1987/04/25 | 615 | 621 | 610 | 612 | 433,000 |
| 1987/04/24 | 655 | 655 | 620 | 630 | 445,000 |
| 1987/04/23 | 709 | 710 | 665 | 665 | 395,000 |
| 1987/04/22 | 703 | 725 | 703 | 720 | 280,000 |
| 1987/04/21 | 651 | 687 | 650 | 685 | 609,000 |
| 1987/04/20 | 625 | 656 | 625 | 650 | 421,000 |
| 1987/04/17 | 606 | 610 | 602 | 602 | 793,000 |
| 1987/04/16 | 606 | 619 | 605 | 605 | 812,000 |
| 1987/04/15 | 622 | 624 | 605 | 606 | 471,000 |
| 1987/04/14 | 639 | 645 | 625 | 635 | 373,000 |
| 1987/04/13 | 670 | 670 | 645 | 649 | 303,000 |
| 1987/04/10 | 675 | 680 | 670 | 680 | 430,000 |
| 1987/04/09 | 670 | 690 | 670 | 682 | 262,000 |
| 1987/04/08 | 670 | 675 | 666 | 670 | 516,000 |
| 1987/04/07 | 690 | 690 | 682 | 682 | 149,000 |
| 1987/04/06 | 692 | 700 | 688 | 690 | 207,000 |
| 1987/04/04 | 698 | 700 | 688 | 692 | 266,000 |
| 1987/04/03 | 702 | 708 | 697 | 698 | 305,000 |
| 1987/04/02 | 710 | 720 | 700 | 700 | 307,000 |
| 1987/04/01 | 710 | 720 | 700 | 700 | 298,000 |
| 1987/03/31 | 721 | 738 | 710 | 710 | 310,000 |
| 1987/03/30 | 731 | 739 | 731 | 731 | 147,000 |
| 1987/03/28 | 750 | 761 | 749 | 761 | 113,000 |
| 1987/03/27 | 760 | 761 | 750 | 750 | 144,000 |
| 1987/03/27 | 1 -> 1.07 分割 | ||||
| 1987/03/26 | 760 | 770 | 760 | 768 | 585,000 |
| 1987/03/25 | 790 | 790 | 770 | 770 | 262,000 |
| 1987/03/24 | 825 | 825 | 781 | 790 | 152,000 |
| 1987/03/23 | 840 | 840 | 830 | 830 | 92,000 |
| 1987/03/20 | 820 | 825 | 819 | 820 | 126,000 |
| 1987/03/19 | 829 | 850 | 812 | 830 | 149,000 |
| 1987/03/18 | 815 | 815 | 805 | 809 | 313,000 |
| 1987/03/17 | 785 | 798 | 785 | 795 | 269,000 |
| 1987/03/16 | 779 | 784 | 775 | 780 | 449,000 |
| 1987/03/13 | 784 | 786 | 778 | 779 | 506,000 |
| 1987/03/12 | 780 | 797 | 780 | 786 | 329,000 |
| 1987/03/11 | 787 | 790 | 780 | 780 | 511,000 |
| 1987/03/10 | 795 | 800 | 790 | 797 | 235,000 |
| 1987/03/09 | 805 | 810 | 798 | 798 | 213,000 |
| 1987/03/07 | 800 | 807 | 797 | 797 | 252,000 |
| 1987/03/06 | 801 | 805 | 800 | 805 | 198,000 |
| 1987/03/05 | 805 | 810 | 800 | 810 | 330,000 |
| 1987/03/04 | 815 | 819 | 810 | 812 | 193,000 |
| 1987/03/03 | 815 | 823 | 810 | 815 | 249,000 |
| 1987/03/02 | 820 | 828 | 820 | 828 | 191,000 |
| 1987/02/28 | 802 | 830 | 802 | 830 | 136,000 |
| 1987/02/27 | 820 | 820 | 798 | 798 | 299,000 |
| 1987/02/26 | 830 | 840 | 820 | 830 | 117,000 |
| 1987/02/25 | 842 | 845 | 838 | 839 | 279,000 |
| 1987/02/24 | 840 | 858 | 830 | 842 | 85,000 |
| 1987/02/23 | 850 | 863 | 850 | 859 | 214,000 |
| 1987/02/20 | 860 | 870 | 850 | 860 | 87,000 |
| 1987/02/19 | 860 | 870 | 852 | 860 | 182,000 |
| 1987/02/18 | 840 | 850 | 834 | 840 | 123,000 |
| 1987/02/16 | 914 | 914 | 890 | 890 | 130,000 |
| 1987/02/13 | 915 | 915 | 890 | 900 | 213,000 |
| 1987/02/12 | 885 | 910 | 885 | 910 | 562,000 |
| 1987/02/10 | 900 | 900 | 880 | 880 | 227,000 |
| 1987/02/09 | 885 | 900 | 870 | 900 | 163,000 |
| 1987/02/07 | 865 | 875 | 860 | 875 | 80,000 |
| 1987/02/06 | 855 | 865 | 850 | 855 | 242,000 |
| 1987/02/05 | 850 | 861 | 849 | 849 | 402,000 |
| 1987/02/04 | 855 | 855 | 832 | 840 | 151,000 |
| 1987/02/03 | 865 | 865 | 840 | 857 | 267,000 |
| 1987/02/02 | 811 | 834 | 805 | 834 | 382,000 |
| 1987/01/31 | 801 | 807 | 800 | 805 | 177,000 |
| 1987/01/30 | 812 | 812 | 793 | 795 | 299,000 |
| 1987/01/29 | 830 | 833 | 825 | 826 | 140,000 |
| 1987/01/28 | 850 | 853 | 846 | 849 | 159,000 |
| 1987/01/27 | 851 | 871 | 848 | 871 | 72,000 |
| 1987/01/26 | 855 | 855 | 845 | 845 | 90,000 |
| 1987/01/24 | 860 | 860 | 841 | 850 | 98,000 |
| 1987/01/23 | 890 | 890 | 855 | 861 | 34,000 |
| 1987/01/22 | 888 | 895 | 885 | 887 | 307,000 |
| 1987/01/21 | 875 | 889 | 866 | 888 | 407,000 |
| 1987/01/20 | 881 | 881 | 873 | 873 | 58,000 |
| 1987/01/19 | 918 | 918 | 893 | 900 | 144,000 |
| 1987/01/16 | 925 | 935 | 920 | 920 | 301,000 |
| 1987/01/14 | 925 | 930 | 920 | 926 | 443,000 |
| 1987/01/13 | 917 | 925 | 917 | 923 | 269,000 |
| 1987/01/12 | 930 | 931 | 920 | 920 | 98,000 |
| 1987/01/09 | 930 | 930 | 921 | 930 | 340,000 |
| 1987/01/08 | 916 | 935 | 916 | 921 | 727,000 |
| 1987/01/07 | 922 | 925 | 915 | 920 | 247,000 |
| 1987/01/06 | 945 | 945 | 920 | 939 | 416,000 |
| 1987/01/05 | 930 | 945 | 916 | 945 | 273,000 |