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 |
---|---|---|---|---|---|
1989/12/29 | 2,230 | 2,230 | 2,190 | 2,190 | 1,064,000 |
1989/12/28 | 2,220 | 2,270 | 2,210 | 2,240 | 10,606,000 |
1989/12/27 | 2,190 | 2,210 | 2,170 | 2,190 | 14,516,000 |
1989/12/26 | 2,120 | 2,190 | 2,100 | 2,190 | 5,205,000 |
1989/12/25 | 2,090 | 2,120 | 2,050 | 2,110 | 3,468,000 |
1989/12/22 | 2,080 | 2,090 | 2,030 | 2,050 | 1,499,000 |
1989/12/21 | 2,050 | 2,110 | 2,050 | 2,060 | 1,476,000 |
1989/12/20 | 2,080 | 2,090 | 2,030 | 2,030 | 1,126,000 |
1989/12/19 | 2,110 | 2,120 | 2,070 | 2,070 | 1,554,000 |
1989/12/18 | 2,140 | 2,160 | 2,120 | 2,130 | 2,990,000 |
1989/12/15 | 2,120 | 2,170 | 2,110 | 2,120 | 6,694,000 |
1989/12/14 | 2,120 | 2,130 | 2,090 | 2,110 | 2,578,000 |
1989/12/13 | 2,090 | 2,140 | 2,080 | 2,100 | 4,832,000 |
1989/12/12 | 2,030 | 2,110 | 2,020 | 2,070 | 3,946,000 |
1989/12/11 | 2,040 | 2,040 | 1,990 | 2,010 | 573,000 |
1989/12/08 | 2,030 | 2,040 | 2,010 | 2,020 | 908,000 |
1989/12/07 | 2,050 | 2,060 | 2,020 | 2,030 | 1,160,000 |
1989/12/06 | 2,040 | 2,070 | 2,030 | 2,050 | 2,998,000 |
1989/12/05 | 2,000 | 2,050 | 1,990 | 2,050 | 2,681,000 |
1989/12/04 | 1,980 | 2,010 | 1,950 | 2,000 | 2,479,000 |
1989/12/01 | 1,960 | 1,970 | 1,940 | 1,950 | 1,455,000 |
1989/11/30 | 1,930 | 1,970 | 1,930 | 1,970 | 871,000 |
1989/11/29 | 1,970 | 1,980 | 1,960 | 1,960 | 704,000 |
1989/11/28 | 1,960 | 1,980 | 1,960 | 1,970 | 1,072,000 |
1989/11/27 | 2,010 | 2,010 | 1,990 | 1,990 | 597,000 |
1989/11/24 | 1,970 | 2,000 | 1,970 | 1,980 | 844,000 |
1989/11/22 | 2,020 | 2,020 | 1,970 | 1,970 | 1,189,000 |
1989/11/21 | 2,010 | 2,010 | 1,980 | 2,000 | 450,000 |
1989/11/20 | 1,990 | 1,990 | 1,970 | 1,990 | 685,000 |
1989/11/17 | 1,980 | 2,000 | 1,970 | 1,990 | 940,000 |
1989/11/16 | 1,980 | 2,020 | 1,960 | 1,960 | 2,945,000 |
1989/11/15 | 1,950 | 1,970 | 1,930 | 1,960 | 1,662,000 |
1989/11/14 | 1,940 | 1,960 | 1,910 | 1,920 | 1,606,000 |
1989/11/13 | 1,960 | 1,970 | 1,900 | 1,910 | 1,622,000 |
1989/11/10 | 1,930 | 1,960 | 1,910 | 1,930 | 1,093,000 |
1989/11/09 | 1,920 | 1,930 | 1,900 | 1,930 | 1,378,000 |
1989/11/08 | 1,940 | 1,970 | 1,920 | 1,930 | 911,000 |
1989/11/07 | 1,950 | 1,960 | 1,920 | 1,950 | 666,000 |
1989/11/06 | 1,950 | 1,990 | 1,930 | 1,980 | 504,000 |
1989/11/02 | 1,940 | 1,960 | 1,930 | 1,950 | 1,061,000 |
1989/11/01 | 2,040 | 2,040 | 1,950 | 1,970 | 716,000 |
1989/10/31 | 1,980 | 2,020 | 1,950 | 2,020 | 773,000 |
1989/10/30 | 1,980 | 1,990 | 1,950 | 1,980 | 206,000 |
1989/10/27 | 1,980 | 1,980 | 1,920 | 1,950 | 1,805,000 |
1989/10/26 | 2,010 | 2,010 | 1,980 | 1,980 | 939,000 |
1989/10/25 | 2,000 | 2,020 | 1,980 | 2,010 | 1,385,000 |
1989/10/24 | 2,070 | 2,070 | 2,010 | 2,020 | 2,030,000 |
1989/10/23 | 2,080 | 2,080 | 2,040 | 2,050 | 719,000 |
1989/10/20 | 2,070 | 2,090 | 2,050 | 2,070 | 2,845,000 |
1989/10/19 | 2,070 | 2,070 | 2,020 | 2,060 | 1,502,000 |
1989/10/18 | 2,050 | 2,070 | 2,030 | 2,040 | 1,421,000 |
1989/10/17 | 2,100 | 2,100 | 2,010 | 2,040 | 1,288,000 |
1989/10/16 | 2,070 | 2,090 | 2,020 | 2,060 | 1,172,000 |
1989/10/13 | 2,150 | 2,160 | 2,110 | 2,140 | 1,689,000 |
1989/10/12 | 2,200 | 2,210 | 2,130 | 2,170 | 3,051,000 |
1989/10/11 | 2,240 | 2,260 | 2,180 | 2,180 | 11,941,000 |
1989/10/09 | 2,170 | 2,220 | 2,160 | 2,200 | 18,264,000 |
1989/10/06 | 2,080 | 2,140 | 2,070 | 2,140 | 6,420,000 |
1989/10/05 | 2,090 | 2,100 | 2,060 | 2,070 | 1,450,000 |
1989/10/04 | 2,110 | 2,120 | 2,060 | 2,090 | 1,604,000 |
1989/10/03 | 2,140 | 2,150 | 2,080 | 2,100 | 4,529,000 |
1989/10/02 | 2,080 | 2,130 | 2,060 | 2,130 | 6,791,000 |
1989/09/29 | 2,050 | 2,070 | 2,020 | 2,070 | 902,000 |
1989/09/28 | 2,070 | 2,080 | 2,050 | 2,050 | 963,000 |
1989/09/27 | 2,050 | 2,090 | 2,030 | 2,060 | 4,204,000 |
1989/09/26 | 1,990 | 2,020 | 1,960 | 2,010 | 1,593,000 |
1989/09/25 | 1,940 | 1,960 | 1,930 | 1,950 | 870,000 |
1989/09/22 | 1,980 | 1,990 | 1,950 | 1,950 | 722,000 |
1989/09/21 | 1,980 | 1,980 | 1,960 | 1,980 | 496,000 |
1989/09/20 | 1,970 | 1,990 | 1,940 | 1,960 | 852,000 |
1989/09/19 | 2,000 | 2,000 | 1,960 | 1,960 | 959,000 |
1989/09/18 | 2,020 | 2,030 | 1,990 | 1,990 | 877,000 |
1989/09/14 | 2,010 | 2,040 | 2,000 | 2,020 | 1,229,000 |
1989/09/13 | 2,020 | 2,050 | 2,010 | 2,020 | 6,835,000 |
1989/09/12 | 1,920 | 1,970 | 1,900 | 1,960 | 1,277,000 |
1989/09/11 | 1,920 | 1,920 | 1,890 | 1,890 | 737,000 |
1989/09/08 | 1,900 | 1,930 | 1,880 | 1,880 | 1,377,000 |
1989/09/07 | 1,930 | 1,930 | 1,880 | 1,880 | 1,323,000 |
1989/09/06 | 1,950 | 1,960 | 1,920 | 1,940 | 1,090,000 |
1989/09/05 | 1,930 | 1,970 | 1,920 | 1,930 | 1,400,000 |
1989/09/04 | 1,920 | 1,930 | 1,900 | 1,930 | 1,017,000 |
1989/09/01 | 1,880 | 1,960 | 1,860 | 1,900 | 2,011,000 |
1989/08/31 | 1,920 | 1,920 | 1,850 | 1,860 | 1,045,000 |
1989/08/30 | 1,940 | 1,950 | 1,880 | 1,890 | 1,446,000 |
1989/08/29 | 1,930 | 1,960 | 1,920 | 1,960 | 2,147,000 |
1989/08/28 | 1,990 | 1,990 | 1,910 | 1,930 | 1,102,000 |
1989/08/25 | 2,000 | 2,000 | 1,960 | 1,990 | 598,000 |
1989/08/24 | 2,020 | 2,020 | 1,970 | 1,990 | 694,000 |
1989/08/23 | 1,990 | 2,000 | 1,970 | 1,990 | 546,000 |
1989/08/22 | 1,990 | 2,000 | 1,980 | 2,000 | 565,000 |
1989/08/21 | 2,010 | 2,010 | 1,990 | 2,000 | 417,000 |
1989/08/18 | 2,030 | 2,030 | 1,990 | 1,990 | 736,000 |
1989/08/17 | 2,030 | 2,050 | 2,000 | 2,010 | 2,099,000 |
1989/08/16 | 1,960 | 2,040 | 1,950 | 2,000 | 2,605,000 |
1989/08/15 | 1,900 | 1,970 | 1,900 | 1,940 | 1,304,000 |
1989/08/14 | 1,930 | 1,950 | 1,880 | 1,900 | 1,079,000 |
1989/08/11 | 1,950 | 1,950 | 1,900 | 1,900 | 1,695,000 |
1989/08/10 | 1,980 | 1,990 | 1,920 | 1,920 | 1,919,000 |
1989/08/09 | 1,990 | 2,020 | 1,960 | 1,970 | 943,000 |
1989/08/08 | 1,990 | 2,010 | 1,980 | 1,980 | 685,000 |
1989/08/07 | 2,000 | 2,000 | 1,950 | 1,980 | 833,000 |
1989/08/04 | 1,990 | 2,010 | 1,980 | 1,980 | 590,000 |
1989/08/03 | 2,030 | 2,040 | 1,980 | 1,990 | 1,096,000 |
1989/08/02 | 2,070 | 2,070 | 2,010 | 2,020 | 1,289,000 |
1989/08/01 | 2,120 | 2,130 | 2,070 | 2,070 | 1,383,000 |
1989/07/31 | 2,060 | 2,130 | 2,060 | 2,120 | 2,333,000 |
1989/07/28 | 2,040 | 2,090 | 2,040 | 2,090 | 1,932,000 |
1989/07/27 | 2,030 | 2,050 | 2,000 | 2,030 | 1,750,000 |
1989/07/26 | 2,030 | 2,050 | 2,000 | 2,020 | 1,173,000 |
1989/07/25 | 2,030 | 2,060 | 2,010 | 2,030 | 1,219,000 |
1989/07/24 | 2,060 | 2,080 | 2,020 | 2,020 | 597,000 |
1989/07/21 | 2,050 | 2,080 | 2,020 | 2,080 | 1,213,000 |
1989/07/20 | 2,020 | 2,070 | 2,010 | 2,030 | 2,297,000 |
1989/07/19 | 2,040 | 2,040 | 2,010 | 2,040 | 425,000 |
1989/07/18 | 2,030 | 2,050 | 2,000 | 2,050 | 652,000 |
1989/07/17 | 2,040 | 2,050 | 2,020 | 2,040 | 441,000 |
1989/07/14 | 2,090 | 2,090 | 2,040 | 2,060 | 2,539,000 |
1989/07/13 | 2,070 | 2,110 | 2,050 | 2,090 | 3,288,000 |
1989/07/12 | 2,070 | 2,070 | 2,030 | 2,070 | 762,000 |
1989/07/11 | 2,090 | 2,090 | 2,060 | 2,070 | 799,000 |
1989/07/10 | 2,100 | 2,100 | 2,070 | 2,070 | 802,000 |
1989/07/07 | 2,080 | 2,160 | 2,080 | 2,100 | 1,396,000 |
1989/07/06 | 2,100 | 2,120 | 2,090 | 2,090 | 1,083,000 |
1989/07/05 | 2,110 | 2,150 | 2,110 | 2,120 | 2,493,000 |
1989/07/04 | 2,150 | 2,200 | 2,130 | 2,140 | 4,225,000 |
1989/07/03 | 2,060 | 2,180 | 2,050 | 2,170 | 5,600,000 |
1989/06/30 | 2,060 | 2,120 | 2,050 | 2,080 | 1,975,000 |
1989/06/29 | 2,090 | 2,140 | 2,090 | 2,090 | 1,933,000 |
1989/06/28 | 2,130 | 2,130 | 2,080 | 2,090 | 5,950,000 |
1989/06/27 | 2,150 | 2,170 | 2,100 | 2,110 | 2,716,000 |
1989/06/26 | 2,160 | 2,180 | 2,120 | 2,130 | 2,779,000 |
1989/06/23 | 2,250 | 2,260 | 2,170 | 2,200 | 9,118,000 |
1989/06/22 | 2,180 | 2,250 | 2,170 | 2,250 | 12,833,000 |
1989/06/21 | 2,190 | 2,210 | 2,170 | 2,190 | 6,702,000 |
1989/06/20 | 2,210 | 2,250 | 2,160 | 2,180 | 15,350,000 |
1989/06/19 | 2,210 | 2,240 | 2,180 | 2,210 | 17,194,000 |
1989/06/16 | 2,170 | 2,220 | 2,130 | 2,220 | 29,134,000 |
1989/06/15 | 2,080 | 2,190 | 2,060 | 2,150 | 18,057,000 |
1989/06/14 | 2,010 | 2,080 | 1,960 | 2,080 | 7,452,000 |
1989/06/13 | 2,050 | 2,070 | 1,980 | 1,980 | 3,775,000 |
1989/06/12 | 2,030 | 2,070 | 2,010 | 2,070 | 2,819,000 |
1989/06/09 | 2,080 | 2,120 | 2,050 | 2,070 | 3,370,000 |
1989/06/08 | 2,130 | 2,160 | 2,100 | 2,100 | 8,404,000 |
1989/06/07 | 2,070 | 2,150 | 2,050 | 2,130 | 9,934,000 |
1989/06/06 | 2,060 | 2,120 | 2,040 | 2,070 | 7,094,000 |
1989/06/05 | 2,140 | 2,180 | 2,080 | 2,100 | 7,105,000 |
1989/06/02 | 2,150 | 2,210 | 2,110 | 2,150 | 29,393,000 |
1989/06/01 | 2,090 | 2,200 | 2,070 | 2,090 | 48,919,000 |
1989/05/31 | 1,770 | 2,060 | 1,770 | 2,060 | 46,127,000 |
1989/05/30 | 1,780 | 1,790 | 1,760 | 1,760 | 1,646,000 |
1989/05/29 | 1,800 | 1,820 | 1,770 | 1,780 | 13,966,000 |
1989/05/26 | 1,760 | 1,790 | 1,740 | 1,780 | 6,292,000 |
1989/05/25 | 1,730 | 1,770 | 1,710 | 1,740 | 8,449,000 |
1989/05/24 | 1,690 | 1,690 | 1,670 | 1,680 | 1,236,000 |
1989/05/23 | 1,690 | 1,710 | 1,660 | 1,680 | 1,840,000 |
1989/05/22 | 1,730 | 1,740 | 1,700 | 1,710 | 1,573,000 |
1989/05/19 | 1,670 | 1,750 | 1,670 | 1,730 | 11,880,000 |
1989/05/18 | 1,670 | 1,690 | 1,660 | 1,660 | 716,000 |
1989/05/17 | 1,670 | 1,690 | 1,670 | 1,680 | 1,706,000 |
1989/05/16 | 1,650 | 1,690 | 1,640 | 1,690 | 2,293,000 |
1989/05/15 | 1,650 | 1,660 | 1,630 | 1,630 | 764,000 |
1989/05/12 | 1,660 | 1,660 | 1,640 | 1,650 | 730,000 |
1989/05/11 | 1,690 | 1,690 | 1,660 | 1,660 | 1,024,000 |
1989/05/10 | 1,680 | 1,720 | 1,670 | 1,670 | 7,475,000 |
1989/05/09 | 1,640 | 1,680 | 1,610 | 1,650 | 2,719,000 |
1989/05/08 | 1,650 | 1,660 | 1,630 | 1,630 | 1,858,000 |
1989/05/02 | 1,640 | 1,650 | 1,630 | 1,640 | 1,180,000 |
1989/05/01 | 1,640 | 1,660 | 1,630 | 1,640 | 1,424,000 |
1989/04/28 | 1,680 | 1,680 | 1,640 | 1,670 | 3,683,000 |
1989/04/27 | 1,690 | 1,700 | 1,650 | 1,680 | 5,772,000 |
1989/04/26 | 1,660 | 1,700 | 1,620 | 1,690 | 20,105,000 |
1989/04/25 | 1,560 | 1,630 | 1,540 | 1,630 | 9,286,000 |
1989/04/24 | 1,570 | 1,570 | 1,530 | 1,540 | 1,950,000 |
1989/04/21 | 1,520 | 1,600 | 1,520 | 1,540 | 9,362,000 |
1989/04/20 | 1,520 | 1,590 | 1,520 | 1,550 | 6,729,000 |
1989/04/19 | 1,550 | 1,560 | 1,520 | 1,520 | 2,209,000 |
1989/04/18 | 1,560 | 1,580 | 1,530 | 1,550 | 6,226,000 |
1989/04/17 | 1,530 | 1,560 | 1,530 | 1,540 | 4,356,000 |
1989/04/14 | 1,540 | 1,570 | 1,500 | 1,520 | 6,117,000 |
1989/04/13 | 1,570 | 1,590 | 1,520 | 1,520 | 16,633,000 |
1989/04/12 | 1,450 | 1,520 | 1,440 | 1,510 | 18,353,000 |
1989/04/11 | 1,350 | 1,380 | 1,340 | 1,370 | 2,979,000 |
1989/04/10 | 1,350 | 1,350 | 1,320 | 1,330 | 604,000 |
1989/04/07 | 1,310 | 1,330 | 1,290 | 1,290 | 693,000 |
1989/04/06 | 1,310 | 1,330 | 1,300 | 1,320 | 428,000 |
1989/04/05 | 1,350 | 1,350 | 1,330 | 1,330 | 867,000 |
1989/04/04 | 1,330 | 1,360 | 1,330 | 1,350 | 1,687,000 |
1989/04/03 | 1,320 | 1,350 | 1,300 | 1,330 | 1,868,000 |
1989/03/31 | 1,290 | 1,380 | 1,290 | 1,300 | 2,157,000 |
1989/03/30 | 1,300 | 1,340 | 1,290 | 1,310 | 1,185,000 |
1989/03/29 | 1,300 | 1,320 | 1,260 | 1,270 | 1,060,000 |
1989/03/28 | 1,200 | 1,300 | 1,200 | 1,290 | 466,000 |
1989/03/27 | 1,250 | 1,250 | 1,190 | 1,230 | 287,000 |
1989/03/24 | 1,230 | 1,230 | 1,200 | 1,230 | 407,000 |
1989/03/23 | 1,230 | 1,230 | 1,210 | 1,230 | 369,000 |
1989/03/22 | 1,240 | 1,240 | 1,210 | 1,230 | 244,000 |
1989/03/20 | 1,230 | 1,250 | 1,220 | 1,220 | 220,000 |
1989/03/17 | 1,280 | 1,290 | 1,230 | 1,240 | 372,000 |
1989/03/16 | 1,280 | 1,280 | 1,250 | 1,260 | 349,000 |
1989/03/15 | 1,240 | 1,250 | 1,220 | 1,250 | 269,000 |
1989/03/14 | 1,250 | 1,250 | 1,210 | 1,220 | 277,000 |
1989/03/13 | 1,240 | 1,240 | 1,220 | 1,240 | 254,000 |
1989/03/10 | 1,240 | 1,250 | 1,230 | 1,240 | 300,000 |
1989/03/09 | 1,230 | 1,250 | 1,230 | 1,240 | 612,000 |
1989/03/08 | 1,220 | 1,250 | 1,220 | 1,240 | 532,000 |
1989/03/07 | 1,210 | 1,220 | 1,210 | 1,210 | 256,000 |
1989/03/06 | 1,220 | 1,240 | 1,220 | 1,220 | 301,000 |
1989/03/03 | 1,250 | 1,260 | 1,240 | 1,240 | 299,000 |
1989/03/02 | 1,230 | 1,280 | 1,230 | 1,240 | 455,000 |
1989/03/01 | 1,230 | 1,260 | 1,220 | 1,220 | 569,000 |
1989/02/28 | 1,250 | 1,250 | 1,240 | 1,240 | 426,000 |
1989/02/27 | 1,250 | 1,270 | 1,250 | 1,260 | 338,000 |
1989/02/23 | 1,240 | 1,270 | 1,220 | 1,250 | 906,000 |
1989/02/22 | 1,230 | 1,240 | 1,230 | 1,240 | 227,000 |
1989/02/21 | 1,220 | 1,230 | 1,210 | 1,230 | 446,000 |
1989/02/20 | 1,220 | 1,220 | 1,210 | 1,220 | 281,000 |
1989/02/17 | 1,220 | 1,220 | 1,200 | 1,210 | 782,000 |
1989/02/16 | 1,240 | 1,250 | 1,200 | 1,210 | 818,000 |
1989/02/15 | 1,250 | 1,250 | 1,220 | 1,240 | 874,000 |
1989/02/14 | 1,270 | 1,280 | 1,250 | 1,250 | 565,000 |
1989/02/13 | 1,280 | 1,290 | 1,270 | 1,280 | 373,000 |
1989/02/10 | 1,300 | 1,300 | 1,280 | 1,300 | 480,000 |
1989/02/09 | 1,310 | 1,330 | 1,290 | 1,320 | 563,000 |
1989/02/08 | 1,320 | 1,320 | 1,280 | 1,290 | 1,026,000 |
1989/02/07 | 1,320 | 1,330 | 1,310 | 1,310 | 631,000 |
1989/02/06 | 1,310 | 1,330 | 1,310 | 1,310 | 472,000 |
1989/02/03 | 1,320 | 1,340 | 1,280 | 1,300 | 1,842,000 |
1989/02/02 | 1,310 | 1,330 | 1,300 | 1,310 | 767,000 |
1989/02/01 | 1,310 | 1,330 | 1,310 | 1,320 | 1,339,000 |
1989/01/31 | 1,320 | 1,320 | 1,300 | 1,320 | 872,000 |
1989/01/30 | 1,350 | 1,350 | 1,320 | 1,320 | 765,000 |
1989/01/28 | 1,350 | 1,370 | 1,340 | 1,340 | 3,085,000 |
1989/01/27 | 1,300 | 1,340 | 1,290 | 1,310 | 1,896,000 |
1989/01/26 | 1,290 | 1,310 | 1,280 | 1,280 | 1,463,000 |
1989/01/25 | 1,270 | 1,310 | 1,270 | 1,300 | 1,661,000 |
1989/01/24 | 1,280 | 1,290 | 1,260 | 1,270 | 542,000 |
1989/01/23 | 1,270 | 1,290 | 1,260 | 1,270 | 425,000 |
1989/01/20 | 1,280 | 1,310 | 1,270 | 1,270 | 601,000 |
1989/01/19 | 1,280 | 1,300 | 1,270 | 1,280 | 1,067,000 |
1989/01/18 | 1,300 | 1,310 | 1,280 | 1,290 | 1,042,000 |
1989/01/17 | 1,300 | 1,300 | 1,280 | 1,300 | 531,000 |
1989/01/13 | 1,300 | 1,300 | 1,280 | 1,300 | 974,000 |
1989/01/12 | 1,300 | 1,320 | 1,280 | 1,280 | 1,868,000 |
1989/01/11 | 1,270 | 1,310 | 1,270 | 1,280 | 2,738,000 |
1989/01/10 | 1,240 | 1,280 | 1,230 | 1,270 | 1,757,000 |
1989/01/09 | 1,230 | 1,240 | 1,210 | 1,230 | 896,000 |
1989/01/06 | 1,220 | 1,240 | 1,210 | 1,230 | 436,000 |
1989/01/05 | 1,240 | 1,240 | 1,220 | 1,240 | 436,000 |
1989/01/04 | 1,240 | 1,240 | 1,220 | 1,220 | 57,000 |