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
2002/12/30 325 325 310 324 250,000
2002/12/27 324 330 320 324 1,378,000
2002/12/26 307 323 307 319 1,182,000
2002/12/25 311 318 301 303 772,000
2002/12/24 298 312 298 308 959,000
2002/12/20 302 303 296 296 933,000
2002/12/19 296 298 292 297 1,288,000
2002/12/18 302 307 293 295 792,000
2002/12/17 310 313 303 307 1,965,000
2002/12/16 301 305 292 302 3,790,000
2002/12/13 317 318 306 315 3,077,000
2002/12/12 323 328 320 327 1,087,000
2002/12/11 334 335 320 322 2,550,000
2002/12/10 336 345 336 339 817,000
2002/12/09 338 345 334 338 911,000
2002/12/06 336 337 330 333 1,549,000
2002/12/05 347 351 343 346 1,049,000
2002/12/04 360 371 358 362 997,000
2002/12/03 368 378 361 364 807,000
2002/12/02 385 385 363 363 733,000
2002/11/29 389 392 385 386 1,522,000
2002/11/28 360 380 359 375 939,000
2002/11/27 348 355 348 353 830,000
2002/11/26 366 370 358 358 906,000
2002/11/25 352 366 340 366 1,589,000
2002/11/22 341 350 336 347 2,398,000
2002/11/21 320 328 307 326 2,640,000
2002/11/20 311 325 310 314 1,050,000
2002/11/19 310 314 300 314 628,000
2002/11/18 330 330 309 312 406,000
2002/11/15 328 332 326 329 662,000
2002/11/14 344 347 328 330 714,000
2002/11/13 352 352 344 346 561,000
2002/11/12 341 353 340 353 695,000
2002/11/11 362 362 340 344 811,000
2002/11/08 374 377 360 364 814,000
2002/11/07 389 389 380 384 827,000
2002/11/06 389 392 383 389 1,005,000
2002/11/05 370 391 369 390 881,000
2002/11/01 371 371 355 363 942,000
2002/10/31 376 378 368 378 1,958,000
2002/10/30 359 373 358 372 1,781,000
2002/10/29 347 357 347 351 610,000
2002/10/28 353 357 346 349 548,000
2002/10/25 341 353 341 348 1,431,000
2002/10/24 363 366 350 356 893,000
2002/10/23 370 372 361 368 1,172,000
2002/10/22 380 380 370 372 716,000
2002/10/21 392 392 375 379 870,000
2002/10/18 397 399 391 392 518,000
2002/10/17 393 399 390 390 1,134,000
2002/10/16 385 405 380 398 4,728,000
2002/10/15 343 365 340 365 2,093,000
2002/10/11 357 359 335 338 3,184,000
2002/10/10 349 356 342 356 2,577,000
2002/10/09 356 357 330 339 2,271,000
2002/10/08 369 369 351 361 3,080,000
2002/10/07 394 394 365 369 1,804,000
2002/10/04 396 400 388 394 2,083,000
2002/10/03 434 437 407 408 1,032,000
2002/10/02 449 452 435 436 379,000
2002/10/01 445 448 440 444 276,000
2002/09/30 462 466 458 460 338,000
2002/09/27 443 466 443 461 1,401,000
2002/09/26 446 450 428 439 1,054,000
2002/09/25 458 458 441 447 485,000
2002/09/24 470 473 457 458 443,000
2002/09/20 487 487 468 470 505,000
2002/09/19 497 503 483 483 537,000
2002/09/18 488 488 473 482 488,000
2002/09/17 485 501 485 496 879,000
2002/09/13 474 482 471 482 1,282,000
2002/09/12 509 509 489 489 825,000
2002/09/11 512 519 502 505 818,000
2002/09/10 504 508 495 497 655,000
2002/09/09 495 500 485 489 385,000
2002/09/06 493 493 471 477 915,000
2002/09/05 490 519 488 503 709,000
2002/09/04 494 503 480 488 908,000
2002/09/03 510 510 493 494 496,000
2002/09/02 512 516 500 502 532,000
2002/08/30 521 527 506 515 929,000
2002/08/29 528 532 515 516 511,000
2002/08/28 546 546 529 529 324,000
2002/08/27 544 545 531 536 455,000
2002/08/26 538 557 538 544 445,000
2002/08/23 540 550 538 538 393,000
2002/08/22 534 543 527 533 548,000
2002/08/21 530 543 530 530 678,000
2002/08/20 547 554 533 535 712,000
2002/08/19 549 555 541 547 885,000
2002/08/16 575 575 562 569 365,000
2002/08/15 560 585 558 585 859,000
2002/08/14 535 563 535 558 555,000
2002/08/13 534 552 534 545 423,000
2002/08/12 560 565 550 553 509,000
2002/08/09 571 584 564 580 775,000
2002/08/08 549 568 546 551 525,000
2002/08/07 539 554 539 546 714,000
2002/08/06 550 550 521 529 952,000
2002/08/05 560 570 548 556 532,000
2002/08/02 571 571 553 563 624,000
2002/08/01 590 591 572 580 442,000
2002/07/31 598 598 565 570 662,000
2002/07/30 604 606 590 592 670,000
2002/07/29 572 604 572 603 925,000
2002/07/26 573 599 573 577 665,000
2002/07/25 600 603 580 580 388,000
2002/07/24 600 602 585 590 463,000
2002/07/23 600 615 593 610 990,000
2002/07/22 610 620 607 610 701,000
2002/07/19 629 634 626 629 1,438,000
2002/07/18 628 631 620 630 1,618,000
2002/07/17 609 622 604 620 1,076,000
2002/07/16 634 634 625 625 1,067,000
2002/07/15 627 631 620 629 1,210,000
2002/07/12 630 635 622 623 1,882,000
2002/07/11 605 622 603 618 2,316,000
2002/07/10 630 634 621 621 2,829,000
2002/07/09 590 647 588 645 3,686,000
2002/07/08 589 605 587 587 1,535,000
2002/07/05 586 594 582 584 910,000
2002/07/04 598 606 587 595 620,000
2002/07/03 594 611 591 602 877,000
2002/07/02 596 604 585 604 879,000
2002/07/01 589 601 589 596 550,000
2002/06/28 570 586 565 581 875,000
2002/06/27 556 565 552 558 551,000
2002/06/26 578 578 546 546 1,110,000
2002/06/25 576 590 576 583 1,126,000
2002/06/24 564 573 564 566 637,000
2002/06/21 579 579 564 565 521,000
2002/06/20 556 569 556 569 463,000
2002/06/19 575 577 556 564 741,000
2002/06/18 588 590 573 580 738,000
2002/06/17 595 597 580 583 580,000
2002/06/14 614 614 600 600 1,282,000
2002/06/13 619 624 605 605 500,000
2002/06/12 611 616 605 612 524,000
2002/06/11 615 623 607 619 738,000
2002/06/10 612 615 602 607 891,000
2002/06/07 612 616 595 616 1,085,000
2002/06/06 650 651 630 630 397,000
2002/06/05 640 650 640 645 531,000
2002/06/04 653 658 635 639 1,126,000
2002/06/03 656 663 652 658 760,000
2002/05/31 658 666 650 666 731,000
2002/05/30 664 668 658 664 387,000
2002/05/29 663 665 654 664 722,000
2002/05/28 683 683 657 663 1,457,000
2002/05/27 688 691 676 680 774,000
2002/05/24 685 693 683 692 1,114,000
2002/05/23 665 694 665 693 2,511,000
2002/05/22 720 730 717 725 1,092,000
2002/05/21 740 740 725 733 531,000
2002/05/20 720 737 720 736 830,000
2002/05/17 720 720 708 715 366,000
2002/05/16 717 717 703 716 672,000
2002/05/15 704 705 696 699 548,000
2002/05/14 673 682 670 674 776,000
2002/05/13 680 680 651 655 1,401,000
2002/05/10 705 705 680 684 585,000
2002/05/09 690 708 689 698 591,000
2002/05/08 681 699 680 686 514,000
2002/05/07 699 701 683 691 733,000
2002/05/02 695 697 690 694 615,000
2002/05/01 699 709 686 690 911,000
2002/04/30 730 731 705 705 450,000
2002/04/26 730 730 715 722 517,000
2002/04/25 732 738 722 724 723,000
2002/04/24 720 741 716 722 928,000
2002/04/23 730 740 730 739 299,000
2002/04/22 723 740 723 740 583,000
2002/04/19 722 735 717 733 481,000
2002/04/18 730 735 713 722 677,000
2002/04/17 720 732 718 730 528,000
2002/04/16 719 730 710 723 936,000
2002/04/15 710 711 693 709 845,000
2002/04/12 720 725 707 720 818,000
2002/04/11 736 736 720 720 599,000
2002/04/10 716 730 710 727 557,000
2002/04/09 725 726 700 706 1,072,000
2002/04/08 725 738 725 726 879,000
2002/04/05 725 730 724 729 1,508,000
2002/04/04 714 725 692 725 863,000
2002/04/03 687 724 680 717 931,000
2002/04/02 668 683 655 681 915,000
2002/04/01 701 703 675 688 565,000
2002/03/29 693 695 671 671 783,000
2002/03/28 686 692 673 680 996,000
2002/03/27 660 672 650 666 1,057,000
2002/03/26 631 641 623 630 1,121,000
2002/03/25 650 664 633 651 1,086,000
2002/03/22 680 690 668 670 995,000
2002/03/20 695 695 654 663 1,477,000
2002/03/19 696 703 687 695 574,000
2002/03/18 729 734 703 706 602,000
2002/03/15 689 725 685 723 793,000
2002/03/14 686 694 677 689 951,000
2002/03/13 688 724 683 696 1,517,000
2002/03/12 721 721 703 715 1,845,000
2002/03/11 734 745 725 741 1,427,000
2002/03/08 746 748 723 724 3,163,000
2002/03/07 698 707 687 706 1,170,000
2002/03/06 686 690 665 683 851,000
2002/03/05 700 704 666 676 1,963,000
2002/03/04 655 692 653 683 3,564,000
2002/03/01 628 650 621 648 2,047,000
2002/02/28 645 655 627 628 5,251,000
2002/02/27 554 574 554 565 1,806,000
2002/02/26 559 560 546 550 892,000
2002/02/25 578 578 551 555 1,570,000
2002/02/22 572 573 560 573 1,274,000
2002/02/21 580 588 579 581 1,652,000
2002/02/20 590 590 576 581 750,000
2002/02/19 604 604 586 590 493,000
2002/02/18 605 609 602 605 476,000
2002/02/15 606 611 599 605 583,000
2002/02/14 620 631 615 616 695,000
2002/02/13 595 615 590 613 896,000
2002/02/12 612 617 590 603 844,000
2002/02/08 590 604 581 602 1,224,000
2002/02/07 600 620 600 620 1,850,000
2002/02/06 595 611 585 610 1,599,000
2002/02/05 571 587 564 575 1,319,000
2002/02/04 615 615 595 598 664,000
2002/02/01 620 624 613 620 1,047,000
2002/01/31 620 621 614 620 1,102,000
2002/01/30 610 619 610 613 762,000
2002/01/29 620 631 606 630 2,420,000
2002/01/28 630 652 628 639 1,758,000
2002/01/25 609 630 595 608 2,053,000
2002/01/24 600 607 594 600 3,000,000
2002/01/23 575 596 575 594 2,309,000
2002/01/22 576 598 576 585 1,030,000
2002/01/21 578 584 576 576 1,298,000
2002/01/18 575 590 575 585 1,379,000
2002/01/17 564 578 562 572 1,502,000
2002/01/16 550 564 544 544 1,125,000
2002/01/15 543 550 535 535 552,000
2002/01/11 569 569 544 544 605,000
2002/01/10 560 567 556 567 775,000
2002/01/09 548 554 542 554 492,000
2002/01/08 550 551 542 548 797,000
2002/01/07 520 548 520 535 857,000
2002/01/04 510 514 504 510 271,000

このページの先頭へ