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
2000/12/29 865 875 850 850 278,000
2000/12/28 875 881 870 875 574,000
2000/12/27 865 899 864 885 963,000
2000/12/26 857 872 852 870 597,000
2000/12/25 825 871 825 867 912,000
2000/12/22 800 819 800 809 673,000
2000/12/21 810 823 768 770 584,000
2000/12/20 805 850 800 840 1,182,000
2000/12/19 850 864 822 822 922,000
2000/12/18 880 881 850 854 1,412,000
2000/12/15 920 926 899 899 824,000
2000/12/14 911 935 911 920 908,000
2000/12/13 935 945 920 930 1,026,000
2000/12/12 938 945 935 935 498,000
2000/12/11 925 950 925 930 434,000
2000/12/08 909 931 902 931 718,000
2000/12/07 932 945 932 939 367,000
2000/12/06 940 962 935 951 1,009,000
2000/12/05 938 939 921 923 751,000
2000/12/04 930 940 920 920 1,053,000
2000/12/01 900 929 900 919 1,027,000
2000/11/30 898 907 884 905 2,032,000
2000/11/29 914 917 905 905 757,000
2000/11/28 915 930 915 920 705,000
2000/11/27 912 950 910 925 1,151,000
2000/11/24 901 911 894 902 1,364,000
2000/11/22 904 918 904 911 555,000
2000/11/21 910 924 910 924 773,000
2000/11/20 900 923 898 920 701,000
2000/11/17 900 930 896 910 1,043,000
2000/11/16 900 910 890 899 859,000
2000/11/15 889 913 889 905 917,000
2000/11/14 868 900 860 885 1,059,000
2000/11/13 875 890 855 888 1,209,000
2000/11/10 901 928 901 902 960,000
2000/11/09 906 914 894 906 726,000
2000/11/08 963 990 925 926 1,748,000
2000/11/07 950 1,010 947 993 2,039,000
2000/11/06 935 952 920 941 958,000
2000/11/02 879 901 879 895 423,000
2000/11/01 850 894 850 878 381,000
2000/10/31 845 865 842 850 568,000
2000/10/30 863 883 863 865 406,000
2000/10/27 912 919 868 873 544,000
2000/10/26 881 936 873 929 614,000
2000/10/25 876 920 876 903 738,000
2000/10/24 873 894 873 886 249,000
2000/10/23 893 897 883 883 302,000
2000/10/20 890 906 890 897 381,000
2000/10/19 880 915 880 900 419,000
2000/10/18 907 908 872 887 957,000
2000/10/17 889 957 889 957 1,281,000
2000/10/16 889 907 889 899 723,000
2000/10/13 886 913 879 879 814,000
2000/10/12 876 930 876 923 590,000
2000/10/11 880 914 880 881 372,000
2000/10/10 883 909 883 900 136,000
2000/10/06 900 922 888 913 503,000
2000/10/05 888 940 888 930 748,000
2000/10/04 872 919 867 918 581,000
2000/10/03 891 900 876 882 157,000
2000/10/02 875 913 863 913 380,000
2000/09/29 930 935 895 895 984,000
2000/09/28 855 898 855 898 520,000
2000/09/27 844 870 837 855 514,000
2000/09/26 840 854 830 834 129,000
2000/09/25 875 875 820 840 232,000
2000/09/22 838 852 825 835 287,000
2000/09/21 856 874 849 868 516,000
2000/09/20 856 857 825 852 477,000
2000/09/19 821 850 821 848 363,000
2000/09/18 842 857 820 840 340,000
2000/09/14 861 870 840 840 307,000
2000/09/13 850 880 850 871 438,000
2000/09/12 836 836 820 820 874,000
2000/09/11 840 874 840 846 1,112,000
2000/09/08 899 917 865 890 1,136,000
2000/09/07 925 925 885 899 686,000
2000/09/06 925 937 920 930 686,000
2000/09/05 935 935 920 925 261,000
2000/09/04 920 945 919 945 336,000
2000/09/01 921 925 893 913 259,000
2000/08/31 935 936 908 915 498,000
2000/08/30 930 934 925 929 587,000
2000/08/29 949 949 932 945 494,000
2000/08/28 943 950 939 950 392,000
2000/08/25 946 953 943 953 339,000
2000/08/24 943 953 943 945 440,000
2000/08/23 938 955 930 953 956,000
2000/08/22 930 938 914 938 726,000
2000/08/21 941 950 936 950 742,000
2000/08/18 939 952 936 936 1,834,000
2000/08/17 920 941 915 935 1,285,000
2000/08/16 900 912 900 903 812,000
2000/08/15 877 892 869 890 810,000
2000/08/14 885 890 869 875 524,000
2000/08/11 850 875 842 875 692,000
2000/08/10 845 853 821 841 540,000
2000/08/09 827 842 821 842 776,000
2000/08/08 817 819 804 807 444,000
2000/08/07 809 810 796 802 181,000
2000/08/04 790 805 782 795 729,000
2000/08/03 790 795 776 788 357,000
2000/08/02 830 830 790 810 416,000
2000/08/01 805 824 792 811 504,000
2000/07/31 770 795 751 795 532,000
2000/07/28 795 804 770 783 996,000
2000/07/27 814 823 809 814 938,000
2000/07/26 868 870 820 845 977,000
2000/07/25 870 870 850 867 457,000
2000/07/24 880 885 840 879 696,000
2000/07/21 902 915 897 910 1,099,000
2000/07/19 890 922 870 892 1,299,000
2000/07/18 886 906 871 889 1,339,000
2000/07/17 886 893 865 876 786,000
2000/07/14 890 907 885 905 1,545,000
2000/07/13 928 928 880 880 905,000
2000/07/12 940 945 921 938 913,000
2000/07/11 960 975 940 957 1,087,000
2000/07/10 983 991 960 979 654,000
2000/07/07 980 980 951 963 413,000
2000/07/06 980 990 969 973 1,119,000
2000/07/05 988 1,021 950 970 2,873,000
2000/07/04 905 991 901 991 3,745,000
2000/07/03 900 900 890 891 174,000
2000/06/30 900 910 897 900 431,000
2000/06/29 889 898 850 881 545,000
2000/06/28 899 904 880 888 434,000
2000/06/27 900 905 892 902 412,000
2000/06/26 891 898 870 882 506,000
2000/06/23 860 875 845 871 901,000
2000/06/22 888 888 858 860 457,000
2000/06/21 885 899 869 884 797,000
2000/06/20 875 878 845 878 1,235,000
2000/06/19 890 890 879 885 568,000
2000/06/16 914 920 890 900 569,000
2000/06/15 920 926 910 914 676,000
2000/06/14 970 970 915 930 674,000
2000/06/13 950 950 948 950 535,000
2000/06/12 950 978 944 960 853,000
2000/06/09 959 985 948 953 1,498,000
2000/06/08 910 958 910 958 981,000
2000/06/07 915 939 908 919 809,000
2000/06/06 930 949 905 910 962,000
2000/06/05 914 929 902 919 1,305,000
2000/06/02 960 960 924 924 453,000
2000/06/01 930 970 895 970 749,000
2000/05/31 903 944 903 930 246,000
2000/05/30 910 923 895 896 128,000
2000/05/29 940 960 902 919 232,000
2000/05/26 916 947 904 942 425,000
2000/05/25 920 921 896 896 504,000
2000/05/24 910 913 899 910 485,000
2000/05/23 910 923 899 923 780,000
2000/05/22 960 975 920 920 1,247,000
2000/05/19 1,000 1,030 1,000 1,020 3,819,000
2000/05/18 950 990 948 990 1,208,000
2000/05/17 936 955 936 949 521,000
2000/05/16 925 937 925 935 336,000
2000/05/15 925 950 925 945 473,000
2000/05/12 941 942 921 927 580,000
2000/05/11 903 930 903 930 975,000
2000/05/10 975 979 958 963 342,000
2000/05/09 970 970 956 965 487,000
2000/05/08 953 990 950 980 636,000
2000/05/02 1,000 1,000 940 963 433,000
2000/05/01 970 980 965 980 432,000
2000/04/28 949 1,000 949 984 496,000
2000/04/27 932 1,005 931 980 709,000
2000/04/26 952 960 931 959 319,000
2000/04/25 950 990 941 978 514,000
2000/04/24 985 1,005 971 1,000 861,000
2000/04/21 1,003 1,005 969 1,005 810,000
2000/04/20 970 1,010 940 993 1,042,000
2000/04/19 926 978 926 974 947,000
2000/04/18 918 920 886 920 1,001,000
2000/04/17 850 869 805 868 1,275,000
2000/04/14 900 915 892 902 1,073,000
2000/04/13 913 920 875 904 1,069,000
2000/04/12 940 940 901 910 1,280,000
2000/04/11 985 985 940 940 813,000
2000/04/10 979 1,005 950 995 1,073,000
2000/04/07 980 1,015 980 990 3,615,000
2000/04/06 920 965 898 955 3,106,000
2000/04/05 900 926 881 920 819,000
2000/04/04 898 946 880 902 1,492,000
2000/04/03 830 888 830 888 872,000
2000/03/31 859 860 830 830 239,000
2000/03/30 875 875 829 830 542,000
2000/03/29 839 875 833 868 437,000
2000/03/28 835 836 825 829 502,000
2000/03/27 835 846 815 820 923,000
2000/03/24 846 850 827 830 945,000
2000/03/23 852 858 845 846 601,000
2000/03/22 890 890 871 871 541,000
2000/03/21 920 920 887 899 394,000
2000/03/17 930 935 900 920 940,000
2000/03/16 871 920 861 900 1,036,000
2000/03/15 866 873 860 870 448,000
2000/03/14 890 900 865 876 897,000
2000/03/13 935 935 871 880 776,000
2000/03/10 915 945 891 945 5,319,000
2000/03/09 865 885 799 845 3,433,000
2000/03/08 751 785 750 785 1,040,000
2000/03/07 770 780 755 756 360,000
2000/03/06 774 790 772 779 1,410,000
2000/03/03 750 751 738 744 672,000
2000/03/02 760 761 746 750 641,000
2000/03/01 760 764 743 764 633,000
2000/02/29 785 785 732 741 747,000
2000/02/28 774 789 770 785 874,000
2000/02/25 759 771 752 764 847,000
2000/02/24 750 763 747 753 664,000
2000/02/23 760 762 736 747 732,000
2000/02/22 758 760 756 759 599,000
2000/02/21 760 771 753 753 1,006,000
2000/02/18 762 779 756 771 1,326,000
2000/02/17 760 760 750 752 631,000
2000/02/16 771 783 754 760 1,380,000
2000/02/15 764 764 754 761 726,000
2000/02/14 760 760 741 754 1,055,000
2000/02/10 789 799 761 770 1,966,000
2000/02/09 800 849 789 819 1,756,000
2000/02/08 790 800 755 790 535,000
2000/02/07 845 845 783 800 1,180,000
2000/02/04 820 856 816 846 2,344,000
2000/02/03 763 801 733 790 973,000
2000/02/02 799 804 778 783 891,000
2000/02/01 800 800 780 792 780,000
2000/01/31 760 808 760 801 1,158,000
2000/01/28 776 805 757 757 2,115,000
2000/01/27 750 760 711 756 909,000
2000/01/26 760 800 760 784 1,650,000
2000/01/25 711 740 701 720 1,694,000
2000/01/24 675 700 655 691 701,000
2000/01/21 687 687 670 680 825,000
2000/01/20 683 685 644 667 750,000
2000/01/19 680 685 673 673 1,031,000
2000/01/18 685 690 660 680 714,000
2000/01/17 630 685 619 676 2,088,000
2000/01/14 580 625 574 614 1,050,000
2000/01/13 560 575 556 568 792,000
2000/01/12 586 599 557 561 357,000
2000/01/11 619 620 585 601 469,000
2000/01/07 612 620 585 589 445,000
2000/01/06 600 600 561 600 182,000
2000/01/05 560 600 525 600 159,000
2000/01/04 550 568 550 550 113,000

このページの先頭へ