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 |