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
1999/12/30 558 561 551 559 25,000
1999/12/29 550 574 550 558 149,000
1999/12/28 571 571 549 549 295,000
1999/12/27 575 575 565 571 169,000
1999/12/24 590 590 570 583 236,000
1999/12/22 623 623 585 600 245,000
1999/12/21 591 625 590 620 389,000
1999/12/20 587 593 575 585 188,000
1999/12/17 621 639 586 637 448,000
1999/12/16 629 638 616 630 363,000
1999/12/15 610 635 610 630 279,000
1999/12/14 630 649 608 628 193,000
1999/12/13 653 655 640 650 391,000
1999/12/10 646 646 624 633 1,126,000
1999/12/09 625 628 602 606 232,000
1999/12/08 600 630 600 630 305,000
1999/12/07 600 620 582 610 583,000
1999/12/06 665 701 639 639 1,192,000
1999/12/03 581 669 581 650 1,240,000
1999/12/02 558 580 550 569 650,000
1999/12/01 580 581 550 550 599,000
1999/11/30 579 599 573 580 437,000
1999/11/29 550 567 550 559 629,000
1999/11/26 575 576 551 561 927,000
1999/11/25 590 592 551 567 688,000
1999/11/24 660 660 610 623 544,000
1999/11/22 685 690 630 630 219,000
1999/11/19 739 739 670 671 1,142,000
1999/11/18 692 732 692 709 1,349,000
1999/11/17 599 679 599 632 1,459,000
1999/11/16 571 579 535 579 1,491,000
1999/11/15 670 680 615 629 577,000
1999/11/12 726 730 693 695 815,000
1999/11/11 760 760 709 730 582,000
1999/11/10 755 760 750 760 584,000
1999/11/09 790 798 760 760 640,000
1999/11/08 800 800 790 794 277,000
1999/11/05 814 814 798 800 435,000
1999/11/04 819 823 810 815 203,000
1999/11/02 802 827 802 819 251,000
1999/11/01 800 800 788 792 173,000
1999/10/29 780 801 778 800 309,000
1999/10/28 790 800 770 770 232,000
1999/10/27 819 819 780 791 260,000
1999/10/26 837 837 825 829 464,000
1999/10/25 838 838 820 820 423,000
1999/10/22 800 831 790 830 553,000
1999/10/21 800 807 800 800 229,000
1999/10/20 805 840 805 820 833,000
1999/10/19 780 807 780 805 1,013,000
1999/10/18 768 775 760 760 515,000
1999/10/15 775 777 768 772 655,000
1999/10/14 795 800 786 788 1,260,000
1999/10/13 763 789 763 765 890,000
1999/10/12 758 777 758 763 868,000
1999/10/08 772 788 771 788 342,000
1999/10/07 781 783 755 781 1,399,000
1999/10/06 802 802 784 791 754,000
1999/10/05 823 833 805 821 1,575,000
1999/10/04 744 795 744 786 1,184,000
1999/10/01 743 757 740 754 1,236,000
1999/09/30 757 760 737 743 1,038,000
1999/09/29 672 710 669 697 619,000
1999/09/28 680 700 651 662 729,000
1999/09/27 675 686 672 680 734,000
1999/09/24 720 720 669 675 774,000
1999/09/22 716 730 696 713 788,000
1999/09/21 776 786 770 776 379,000
1999/09/20 800 800 770 775 427,000
1999/09/17 766 825 765 825 668,000
1999/09/16 770 770 755 755 547,000
1999/09/14 782 798 770 780 1,444,000
1999/09/13 792 806 772 772 1,512,000
1999/09/10 867 887 866 872 696,000
1999/09/09 891 913 887 897 596,000
1999/09/08 935 935 870 891 293,000
1999/09/07 932 935 910 935 256,000
1999/09/06 929 945 921 933 328,000
1999/09/03 920 935 918 919 576,000
1999/09/02 915 920 902 918 986,000
1999/09/01 926 929 916 918 393,000
1999/08/31 958 958 920 920 446,000
1999/08/30 955 958 931 958 403,000
1999/08/27 980 985 945 954 2,189,000
1999/08/26 945 955 909 935 4,669,000
1999/08/25 864 881 863 865 192,000
1999/08/24 870 889 870 883 241,000
1999/08/23 889 892 853 860 325,000
1999/08/20 920 920 895 899 277,000
1999/08/19 912 920 898 915 405,000
1999/08/18 920 925 913 924 795,000
1999/08/17 900 930 890 905 987,000
1999/08/16 883 908 883 904 690,000
1999/08/13 869 880 869 873 164,000
1999/08/12 850 869 849 869 325,000
1999/08/11 841 860 840 855 423,000
1999/08/10 869 895 850 870 503,000
1999/08/09 841 885 841 869 857,000
1999/08/06 834 848 824 835 1,030,000
1999/08/05 820 830 810 824 874,000
1999/08/04 800 800 780 790 434,000
1999/08/03 786 810 773 800 468,000
1999/08/02 780 790 776 776 735,000
1999/07/30 754 780 749 779 442,000
1999/07/29 751 760 747 750 620,000
1999/07/28 743 750 735 741 252,000
1999/07/27 749 750 739 739 128,000
1999/07/26 747 752 742 750 694,000
1999/07/23 755 762 747 752 668,000
1999/07/22 798 798 770 770 437,000
1999/07/21 819 819 795 803 248,000
1999/07/19 818 820 808 811 527,000
1999/07/16 825 827 791 808 510,000
1999/07/15 843 843 815 834 353,000
1999/07/14 860 860 835 845 332,000
1999/07/13 880 880 852 860 343,000
1999/07/12 900 905 880 884 679,000
1999/07/09 885 890 878 888 430,000
1999/07/08 865 875 855 855 232,000
1999/07/07 916 916 851 875 400,000
1999/07/06 910 930 910 926 1,321,000
1999/07/05 875 910 875 905 716,000
1999/07/02 869 880 868 871 768,000
1999/07/01 870 880 855 879 344,000
1999/06/30 867 870 855 855 454,000
1999/06/29 870 870 847 857 226,000
1999/06/28 870 876 860 870 485,000
1999/06/25 850 875 840 874 1,355,000
1999/06/24 835 840 821 835 382,000
1999/06/23 800 830 795 825 407,000
1999/06/22 802 804 786 794 314,000
1999/06/21 813 815 795 800 342,000
1999/06/18 849 849 810 810 519,000
1999/06/17 801 843 800 842 504,000
1999/06/16 802 815 796 800 309,000
1999/06/15 808 808 790 805 402,000
1999/06/14 784 814 781 810 844,000
1999/06/11 750 784 745 779 1,168,000
1999/06/10 736 780 736 780 540,000
1999/06/09 722 733 722 730 196,000
1999/06/08 720 750 715 742 290,000
1999/06/07 715 753 715 749 144,000
1999/06/04 718 735 718 735 120,000
1999/06/03 735 735 710 711 54,000
1999/06/02 730 739 729 737 107,000
1999/06/01 730 730 705 719 264,000
1999/05/31 740 742 705 727 372,000
1999/05/28 724 754 723 750 356,000
1999/05/27 726 730 726 730 126,000
1999/05/26 736 736 724 724 91,000
1999/05/25 742 745 730 736 458,000
1999/05/24 724 741 720 738 632,000
1999/05/21 702 715 686 710 437,000
1999/05/20 716 728 682 682 413,000
1999/05/19 724 725 713 718 384,000
1999/05/18 723 725 714 714 426,000
1999/05/17 745 745 700 713 738,000
1999/05/14 728 745 721 730 388,000
1999/05/13 720 729 716 720 335,000
1999/05/12 740 746 730 731 396,000
1999/05/11 755 755 747 747 388,000
1999/05/10 746 750 740 746 347,000
1999/05/07 775 779 755 766 753,000
1999/05/06 780 780 757 760 1,522,000
1999/04/30 748 773 747 750 733,000
1999/04/28 753 774 738 742 1,362,000
1999/04/27 768 776 743 743 560,000
1999/04/26 770 770 759 762 728,000
1999/04/23 797 810 750 765 1,190,000
1999/04/22 798 800 785 798 462,000
1999/04/21 795 805 790 798 697,000
1999/04/20 785 794 770 785 796,000
1999/04/19 738 800 738 789 960,000
1999/04/16 740 755 740 748 832,000
1999/04/15 740 745 733 739 780,000
1999/04/14 727 735 705 730 1,085,000
1999/04/13 679 717 677 717 772,000
1999/04/12 680 681 661 669 557,000
1999/04/09 680 686 675 675 601,000
1999/04/08 680 685 670 680 419,000
1999/04/07 679 679 668 678 520,000
1999/04/06 695 697 650 684 1,066,000
1999/04/05 670 686 670 686 688,000
1999/04/02 680 680 653 670 359,000
1999/04/01 630 670 630 661 587,000
1999/03/31 640 640 618 630 852,000
1999/03/30 663 680 640 641 363,000
1999/03/29 657 670 657 662 291,000
1999/03/26 648 664 645 653 329,000
1999/03/25 670 693 650 693 458,000
1999/03/24 664 664 631 633 266,000
1999/03/23 670 673 625 654 407,000
1999/03/19 631 675 631 650 516,000
1999/03/18 700 700 611 611 472,000
1999/03/17 710 712 685 711 727,000
1999/03/16 678 720 678 711 631,000
1999/03/15 647 700 645 678 479,000
1999/03/12 644 655 640 647 821,000
1999/03/11 639 642 630 634 330,000
1999/03/10 615 638 613 629 253,000
1999/03/09 615 618 605 615 296,000
1999/03/08 602 622 600 615 748,000
1999/03/05 585 600 585 600 371,000
1999/03/04 578 595 578 581 870,000
1999/03/03 535 558 532 558 119,000
1999/03/02 572 572 529 545 201,000
1999/03/01 584 585 570 572 210,000
1999/02/26 567 585 557 584 110,000
1999/02/25 560 560 556 557 68,000
1999/02/24 560 566 558 558 199,000
1999/02/23 551 560 551 555 255,000
1999/02/22 554 556 551 551 87,000
1999/02/19 550 565 550 554 104,000
1999/02/18 550 560 547 560 427,000
1999/02/17 556 557 550 550 203,000
1999/02/16 540 556 536 556 267,000
1999/02/15 525 533 525 533 159,000
1999/02/12 525 535 521 530 315,000
1999/02/10 517 539 517 530 648,000
1999/02/09 570 577 556 567 235,000
1999/02/08 581 590 581 590 102,000
1999/02/05 590 592 580 590 501,000
1999/02/04 580 580 562 579 56,000
1999/02/03 580 587 571 575 137,000
1999/02/02 590 594 580 585 496,000
1999/02/01 600 600 580 590 227,000
1999/01/29 598 604 587 604 297,000
1999/01/28 585 598 581 598 288,000
1999/01/27 569 580 569 580 148,000
1999/01/26 567 588 560 579 459,000
1999/01/25 550 559 550 557 80,000
1999/01/22 549 566 549 559 384,000
1999/01/21 545 550 540 550 417,000
1999/01/20 540 546 531 535 486,000
1999/01/19 535 542 530 537 174,000
1999/01/18 530 535 526 530 217,000
1999/01/14 510 520 510 520 569,000
1999/01/13 515 525 515 520 612,000
1999/01/12 515 523 512 520 546,000
1999/01/11 515 528 515 525 55,000
1999/01/08 506 519 505 514 214,000
1999/01/07 517 523 503 503 280,000
1999/01/06 525 525 510 517 126,000
1999/01/05 553 553 516 535 161,000
1999/01/04 547 548 537 545 51,000

このページの先頭へ