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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,050 | 1,050 | 1,020 | 1,020 | 177,000 |
| 1995/12/28 | 1,070 | 1,070 | 1,040 | 1,050 | 653,000 |
| 1995/12/27 | 1,080 | 1,080 | 1,060 | 1,070 | 540,000 |
| 1995/12/26 | 1,060 | 1,070 | 1,030 | 1,070 | 201,000 |
| 1995/12/25 | 1,050 | 1,060 | 1,040 | 1,050 | 191,000 |
| 1995/12/22 | 1,060 | 1,060 | 1,040 | 1,050 | 129,000 |
| 1995/12/21 | 1,050 | 1,060 | 1,040 | 1,050 | 309,000 |
| 1995/12/20 | 1,050 | 1,050 | 1,030 | 1,050 | 265,000 |
| 1995/12/19 | 1,050 | 1,060 | 1,030 | 1,030 | 214,000 |
| 1995/12/18 | 1,080 | 1,090 | 1,060 | 1,070 | 265,000 |
| 1995/12/15 | 1,080 | 1,090 | 1,060 | 1,080 | 843,000 |
| 1995/12/14 | 1,090 | 1,090 | 1,070 | 1,080 | 662,000 |
| 1995/12/13 | 1,070 | 1,080 | 1,060 | 1,080 | 480,000 |
| 1995/12/12 | 1,060 | 1,060 | 1,040 | 1,050 | 570,000 |
| 1995/12/11 | 1,070 | 1,080 | 1,050 | 1,070 | 244,000 |
| 1995/12/08 | 1,050 | 1,060 | 1,030 | 1,050 | 301,000 |
| 1995/12/07 | 1,060 | 1,070 | 1,050 | 1,070 | 321,000 |
| 1995/12/06 | 1,060 | 1,060 | 1,050 | 1,060 | 144,000 |
| 1995/12/05 | 1,060 | 1,060 | 1,040 | 1,050 | 230,000 |
| 1995/12/04 | 1,070 | 1,070 | 1,030 | 1,060 | 221,000 |
| 1995/12/01 | 1,040 | 1,060 | 1,030 | 1,050 | 464,000 |
| 1995/11/30 | 1,030 | 1,040 | 1,020 | 1,030 | 231,000 |
| 1995/11/29 | 1,020 | 1,030 | 1,020 | 1,020 | 167,000 |
| 1995/11/28 | 1,010 | 1,020 | 1,000 | 1,010 | 270,000 |
| 1995/11/27 | 985 | 1,000 | 985 | 996 | 283,000 |
| 1995/11/24 | 1,020 | 1,020 | 975 | 975 | 597,000 |
| 1995/11/22 | 1,020 | 1,030 | 1,000 | 1,000 | 199,000 |
| 1995/11/21 | 1,040 | 1,050 | 1,030 | 1,030 | 248,000 |
| 1995/11/20 | 1,010 | 1,040 | 1,010 | 1,040 | 290,000 |
| 1995/11/17 | 1,010 | 1,040 | 998 | 1,030 | 218,000 |
| 1995/11/16 | 970 | 975 | 966 | 971 | 178,000 |
| 1995/11/15 | 989 | 989 | 980 | 987 | 190,000 |
| 1995/11/14 | 1,000 | 1,000 | 986 | 999 | 201,000 |
| 1995/11/13 | 1,040 | 1,050 | 1,020 | 1,020 | 110,000 |
| 1995/11/10 | 1,050 | 1,050 | 1,040 | 1,050 | 200,000 |
| 1995/11/09 | 1,040 | 1,050 | 1,030 | 1,030 | 182,000 |
| 1995/11/08 | 1,040 | 1,050 | 1,030 | 1,030 | 227,000 |
| 1995/11/07 | 1,040 | 1,050 | 1,030 | 1,050 | 283,000 |
| 1995/11/06 | 1,020 | 1,040 | 1,020 | 1,040 | 280,000 |
| 1995/11/02 | 1,010 | 1,030 | 1,000 | 1,030 | 224,000 |
| 1995/11/01 | 1,010 | 1,020 | 1,010 | 1,010 | 98,000 |
| 1995/10/31 | 1,010 | 1,020 | 991 | 1,020 | 120,000 |
| 1995/10/30 | 995 | 1,010 | 990 | 1,010 | 105,000 |
| 1995/10/27 | 1,000 | 1,010 | 997 | 1,000 | 322,000 |
| 1995/10/26 | 1,010 | 1,010 | 1,000 | 1,000 | 152,000 |
| 1995/10/25 | 1,030 | 1,030 | 1,000 | 1,010 | 320,000 |
| 1995/10/24 | 1,000 | 1,040 | 1,000 | 1,030 | 1,090,000 |
| 1995/10/23 | 965 | 1,000 | 964 | 991 | 501,000 |
| 1995/10/20 | 955 | 964 | 954 | 955 | 236,000 |
| 1995/10/19 | 945 | 962 | 943 | 955 | 191,000 |
| 1995/10/18 | 958 | 958 | 942 | 945 | 106,000 |
| 1995/10/17 | 968 | 968 | 940 | 959 | 227,000 |
| 1995/10/16 | 970 | 974 | 969 | 969 | 129,000 |
| 1995/10/13 | 966 | 966 | 955 | 964 | 132,000 |
| 1995/10/12 | 955 | 962 | 952 | 952 | 68,000 |
| 1995/10/11 | 963 | 968 | 960 | 960 | 163,000 |
| 1995/10/09 | 998 | 998 | 990 | 993 | 117,000 |
| 1995/10/06 | 980 | 993 | 970 | 993 | 589,000 |
| 1995/10/05 | 1,000 | 1,000 | 981 | 981 | 177,000 |
| 1995/10/04 | 1,010 | 1,020 | 988 | 999 | 154,000 |
| 1995/10/03 | 984 | 1,010 | 981 | 1,000 | 113,000 |
| 1995/10/02 | 975 | 998 | 972 | 984 | 81,000 |
| 1995/09/29 | 985 | 985 | 975 | 982 | 204,000 |
| 1995/09/28 | 970 | 974 | 960 | 966 | 475,000 |
| 1995/09/27 | 966 | 975 | 960 | 966 | 172,000 |
| 1995/09/26 | 960 | 995 | 960 | 966 | 112,000 |
| 1995/09/25 | 976 | 977 | 942 | 950 | 424,000 |
| 1995/09/22 | 1,000 | 1,000 | 997 | 997 | 179,000 |
| 1995/09/21 | 1,010 | 1,020 | 1,010 | 1,020 | 110,000 |
| 1995/09/20 | 1,030 | 1,030 | 1,010 | 1,010 | 117,000 |
| 1995/09/19 | 1,010 | 1,030 | 1,010 | 1,030 | 57,000 |
| 1995/09/18 | 1,050 | 1,050 | 1,000 | 1,000 | 85,000 |
| 1995/09/14 | 1,060 | 1,080 | 1,050 | 1,070 | 439,000 |
| 1995/09/13 | 1,030 | 1,050 | 1,030 | 1,050 | 170,000 |
| 1995/09/12 | 1,050 | 1,050 | 1,020 | 1,030 | 199,000 |
| 1995/09/11 | 1,060 | 1,070 | 1,040 | 1,050 | 282,000 |
| 1995/09/08 | 1,050 | 1,070 | 1,030 | 1,060 | 695,000 |
| 1995/09/07 | 1,000 | 1,030 | 970 | 1,010 | 311,000 |
| 1995/09/06 | 1,020 | 1,020 | 994 | 994 | 111,000 |
| 1995/09/05 | 1,020 | 1,020 | 1,010 | 1,020 | 101,000 |
| 1995/09/04 | 1,030 | 1,030 | 1,010 | 1,030 | 125,000 |
| 1995/09/01 | 1,020 | 1,030 | 1,000 | 1,030 | 146,000 |
| 1995/08/31 | 1,010 | 1,020 | 1,010 | 1,020 | 158,000 |
| 1995/08/30 | 1,010 | 1,030 | 1,000 | 1,020 | 360,000 |
| 1995/08/29 | 990 | 999 | 985 | 993 | 263,000 |
| 1995/08/28 | 1,000 | 1,000 | 985 | 995 | 82,000 |
| 1995/08/25 | 999 | 1,000 | 995 | 1,000 | 70,000 |
| 1995/08/24 | 1,000 | 1,000 | 997 | 1,000 | 144,000 |
| 1995/08/23 | 1,020 | 1,020 | 995 | 1,020 | 235,000 |
| 1995/08/22 | 1,030 | 1,040 | 1,020 | 1,030 | 199,000 |
| 1995/08/21 | 1,030 | 1,030 | 1,020 | 1,030 | 88,000 |
| 1995/08/18 | 1,070 | 1,070 | 1,020 | 1,030 | 544,000 |
| 1995/08/17 | 1,100 | 1,130 | 1,080 | 1,110 | 1,231,000 |
| 1995/08/16 | 1,060 | 1,060 | 1,040 | 1,060 | 1,092,000 |
| 1995/08/15 | 931 | 955 | 931 | 955 | 273,000 |
| 1995/08/14 | 930 | 933 | 920 | 921 | 103,000 |
| 1995/08/11 | 950 | 950 | 940 | 945 | 241,000 |
| 1995/08/10 | 933 | 953 | 933 | 950 | 66,000 |
| 1995/08/09 | 930 | 959 | 930 | 957 | 364,000 |
| 1995/08/08 | 920 | 924 | 916 | 924 | 94,000 |
| 1995/08/07 | 914 | 930 | 912 | 925 | 365,000 |
| 1995/08/04 | 910 | 914 | 896 | 914 | 723,000 |
| 1995/08/03 | 886 | 909 | 886 | 909 | 357,000 |
| 1995/08/02 | 865 | 885 | 865 | 885 | 170,000 |
| 1995/08/01 | 864 | 870 | 860 | 860 | 95,000 |
| 1995/07/31 | 884 | 884 | 875 | 884 | 166,000 |
| 1995/07/28 | 882 | 885 | 865 | 885 | 333,000 |
| 1995/07/27 | 880 | 882 | 870 | 882 | 321,000 |
| 1995/07/26 | 882 | 887 | 880 | 882 | 338,000 |
| 1995/07/25 | 900 | 900 | 882 | 882 | 169,000 |
| 1995/07/24 | 899 | 910 | 883 | 906 | 113,000 |
| 1995/07/21 | 901 | 902 | 895 | 900 | 135,000 |
| 1995/07/20 | 882 | 900 | 875 | 900 | 290,000 |
| 1995/07/19 | 882 | 883 | 882 | 882 | 176,000 |
| 1995/07/18 | 895 | 903 | 882 | 898 | 333,000 |
| 1995/07/17 | 907 | 907 | 885 | 895 | 281,000 |
| 1995/07/14 | 900 | 906 | 890 | 902 | 425,000 |
| 1995/07/13 | 882 | 893 | 882 | 890 | 436,000 |
| 1995/07/12 | 888 | 888 | 872 | 872 | 578,000 |
| 1995/07/11 | 834 | 878 | 820 | 878 | 474,000 |
| 1995/07/10 | 858 | 888 | 855 | 884 | 1,138,000 |
| 1995/07/07 | 804 | 814 | 790 | 798 | 902,000 |
| 1995/07/06 | 775 | 780 | 775 | 780 | 306,000 |
| 1995/07/05 | 765 | 774 | 764 | 774 | 109,000 |
| 1995/07/04 | 764 | 770 | 760 | 770 | 348,000 |
| 1995/07/03 | 745 | 750 | 739 | 750 | 159,000 |
| 1995/06/30 | 723 | 725 | 723 | 725 | 46,000 |
| 1995/06/29 | 745 | 753 | 733 | 733 | 142,000 |
| 1995/06/28 | 748 | 748 | 730 | 738 | 310,000 |
| 1995/06/27 | 780 | 780 | 772 | 777 | 279,000 |
| 1995/06/26 | 781 | 782 | 772 | 780 | 161,000 |
| 1995/06/23 | 768 | 775 | 765 | 771 | 98,000 |
| 1995/06/22 | 763 | 766 | 762 | 766 | 275,000 |
| 1995/06/21 | 767 | 768 | 755 | 763 | 77,000 |
| 1995/06/20 | 768 | 770 | 760 | 770 | 99,000 |
| 1995/06/19 | 755 | 760 | 755 | 760 | 86,000 |
| 1995/06/16 | 760 | 760 | 755 | 755 | 64,000 |
| 1995/06/15 | 743 | 750 | 736 | 750 | 425,000 |
| 1995/06/14 | 747 | 753 | 744 | 744 | 359,000 |
| 1995/06/13 | 766 | 766 | 744 | 747 | 169,000 |
| 1995/06/12 | 775 | 775 | 756 | 756 | 518,000 |
| 1995/06/09 | 798 | 804 | 790 | 790 | 714,000 |
| 1995/06/08 | 826 | 826 | 800 | 800 | 129,000 |
| 1995/06/07 | 830 | 830 | 822 | 827 | 141,000 |
| 1995/06/06 | 840 | 840 | 828 | 830 | 94,000 |
| 1995/06/05 | 831 | 842 | 831 | 840 | 290,000 |
| 1995/06/02 | 824 | 851 | 824 | 836 | 86,000 |
| 1995/06/01 | 830 | 830 | 815 | 816 | 57,000 |
| 1995/05/31 | 825 | 840 | 820 | 840 | 197,000 |
| 1995/05/30 | 812 | 827 | 812 | 827 | 114,000 |
| 1995/05/29 | 810 | 815 | 802 | 812 | 115,000 |
| 1995/05/26 | 818 | 822 | 810 | 819 | 90,000 |
| 1995/05/25 | 822 | 822 | 810 | 822 | 89,000 |
| 1995/05/24 | 810 | 823 | 810 | 822 | 131,000 |
| 1995/05/23 | 809 | 814 | 808 | 814 | 285,000 |
| 1995/05/22 | 825 | 825 | 810 | 813 | 265,000 |
| 1995/05/19 | 830 | 835 | 811 | 825 | 560,000 |
| 1995/05/18 | 857 | 857 | 847 | 847 | 146,000 |
| 1995/05/17 | 864 | 864 | 853 | 854 | 136,000 |
| 1995/05/16 | 863 | 863 | 853 | 854 | 210,000 |
| 1995/05/15 | 866 | 866 | 844 | 853 | 171,000 |
| 1995/05/12 | 842 | 864 | 836 | 836 | 744,000 |
| 1995/05/11 | 871 | 871 | 830 | 835 | 442,000 |
| 1995/05/10 | 862 | 872 | 861 | 870 | 159,000 |
| 1995/05/09 | 865 | 865 | 855 | 862 | 146,000 |
| 1995/05/08 | 889 | 890 | 845 | 845 | 217,000 |
| 1995/05/02 | 889 | 895 | 889 | 890 | 183,000 |
| 1995/05/01 | 888 | 895 | 885 | 892 | 80,000 |
| 1995/04/28 | 893 | 898 | 873 | 898 | 318,000 |
| 1995/04/27 | 875 | 883 | 874 | 883 | 137,000 |
| 1995/04/26 | 879 | 879 | 862 | 870 | 131,000 |
| 1995/04/25 | 873 | 887 | 871 | 887 | 215,000 |
| 1995/04/24 | 889 | 894 | 878 | 878 | 363,000 |
| 1995/04/21 | 880 | 880 | 857 | 880 | 452,000 |
| 1995/04/20 | 856 | 865 | 856 | 860 | 684,000 |
| 1995/04/19 | 844 | 856 | 840 | 856 | 397,000 |
| 1995/04/18 | 846 | 846 | 830 | 844 | 258,000 |
| 1995/04/17 | 851 | 860 | 850 | 852 | 299,000 |
| 1995/04/14 | 875 | 880 | 858 | 861 | 91,000 |
| 1995/04/13 | 890 | 906 | 880 | 880 | 189,000 |
| 1995/04/12 | 890 | 891 | 886 | 890 | 330,000 |
| 1995/04/11 | 884 | 890 | 881 | 887 | 639,000 |
| 1995/04/10 | 861 | 889 | 852 | 889 | 91,000 |
| 1995/04/07 | 850 | 869 | 848 | 851 | 100,000 |
| 1995/04/06 | 875 | 875 | 865 | 870 | 77,000 |
| 1995/04/05 | 875 | 875 | 870 | 875 | 231,000 |
| 1995/04/04 | 868 | 885 | 868 | 880 | 388,000 |
| 1995/04/03 | 901 | 912 | 881 | 898 | 339,000 |
| 1995/03/31 | 912 | 925 | 910 | 921 | 401,000 |
| 1995/03/30 | 861 | 882 | 855 | 882 | 255,000 |
| 1995/03/29 | 875 | 877 | 866 | 866 | 333,000 |
| 1995/03/28 | 850 | 870 | 850 | 855 | 426,000 |
| 1995/03/27 | 816 | 835 | 815 | 835 | 304,000 |
| 1995/03/24 | 825 | 828 | 809 | 812 | 348,000 |
| 1995/03/23 | 835 | 845 | 835 | 837 | 299,000 |
| 1995/03/22 | 854 | 854 | 839 | 845 | 268,000 |
| 1995/03/20 | 855 | 855 | 841 | 845 | 298,000 |
| 1995/03/17 | 890 | 890 | 852 | 855 | 198,000 |
| 1995/03/16 | 921 | 921 | 900 | 900 | 192,000 |
| 1995/03/15 | 936 | 936 | 908 | 913 | 197,000 |
| 1995/03/14 | 950 | 950 | 930 | 940 | 80,000 |
| 1995/03/13 | 959 | 959 | 935 | 950 | 105,000 |
| 1995/03/10 | 957 | 960 | 935 | 960 | 322,000 |
| 1995/03/09 | 961 | 968 | 961 | 964 | 240,000 |
| 1995/03/08 | 960 | 970 | 955 | 968 | 216,000 |
| 1995/03/07 | 979 | 979 | 968 | 970 | 185,000 |
| 1995/03/06 | 979 | 979 | 961 | 961 | 98,000 |
| 1995/03/03 | 965 | 999 | 965 | 999 | 105,000 |
| 1995/03/02 | 968 | 1,000 | 968 | 1,000 | 142,000 |
| 1995/03/01 | 969 | 969 | 948 | 948 | 117,000 |
| 1995/02/28 | 945 | 960 | 941 | 960 | 100,000 |
| 1995/02/27 | 950 | 950 | 917 | 926 | 237,000 |
| 1995/02/24 | 980 | 982 | 959 | 960 | 164,000 |
| 1995/02/23 | 1,010 | 1,010 | 990 | 1,000 | 101,000 |
| 1995/02/22 | 1,020 | 1,030 | 1,020 | 1,020 | 128,000 |
| 1995/02/21 | 1,030 | 1,040 | 1,010 | 1,040 | 724,000 |
| 1995/02/20 | 1,010 | 1,030 | 1,010 | 1,030 | 152,000 |
| 1995/02/17 | 970 | 1,020 | 968 | 1,020 | 358,000 |
| 1995/02/16 | 980 | 982 | 972 | 972 | 131,000 |
| 1995/02/15 | 1,000 | 1,010 | 990 | 991 | 157,000 |
| 1995/02/14 | 1,010 | 1,010 | 1,000 | 1,010 | 151,000 |
| 1995/02/13 | 995 | 1,030 | 995 | 1,030 | 221,000 |
| 1995/02/10 | 979 | 1,000 | 978 | 1,000 | 137,000 |
| 1995/02/09 | 979 | 984 | 979 | 980 | 197,000 |
| 1995/02/08 | 990 | 993 | 980 | 993 | 144,000 |
| 1995/02/07 | 1,000 | 1,000 | 998 | 998 | 81,000 |
| 1995/02/06 | 1,010 | 1,010 | 1,000 | 1,010 | 142,000 |
| 1995/02/03 | 1,010 | 1,010 | 1,000 | 1,010 | 168,000 |
| 1995/02/02 | 1,010 | 1,020 | 996 | 1,010 | 148,000 |
| 1995/02/01 | 1,030 | 1,030 | 985 | 995 | 517,000 |
| 1995/01/31 | 1,060 | 1,060 | 1,020 | 1,030 | 260,000 |
| 1995/01/30 | 1,030 | 1,040 | 1,020 | 1,030 | 217,000 |
| 1995/01/27 | 1,030 | 1,060 | 1,030 | 1,040 | 385,000 |
| 1995/01/26 | 1,050 | 1,060 | 1,020 | 1,020 | 426,000 |
| 1995/01/25 | 1,050 | 1,090 | 1,050 | 1,080 | 605,000 |
| 1995/01/24 | 1,030 | 1,060 | 1,030 | 1,040 | 135,000 |
| 1995/01/23 | 1,050 | 1,060 | 1,020 | 1,020 | 408,000 |
| 1995/01/20 | 1,080 | 1,080 | 1,030 | 1,030 | 464,000 |
| 1995/01/19 | 1,120 | 1,120 | 1,090 | 1,100 | 518,000 |
| 1995/01/18 | 1,180 | 1,180 | 1,110 | 1,110 | 409,000 |
| 1995/01/17 | 1,150 | 1,180 | 1,150 | 1,180 | 246,000 |
| 1995/01/13 | 1,170 | 1,180 | 1,150 | 1,150 | 214,000 |
| 1995/01/12 | 1,200 | 1,200 | 1,180 | 1,180 | 197,000 |
| 1995/01/11 | 1,200 | 1,210 | 1,190 | 1,210 | 167,000 |
| 1995/01/10 | 1,200 | 1,200 | 1,190 | 1,200 | 161,000 |
| 1995/01/09 | 1,200 | 1,200 | 1,190 | 1,200 | 67,000 |
| 1995/01/06 | 1,200 | 1,200 | 1,190 | 1,200 | 150,000 |
| 1995/01/05 | 1,220 | 1,220 | 1,190 | 1,190 | 260,000 |
| 1995/01/04 | 1,250 | 1,250 | 1,220 | 1,220 | 99,000 |