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 |
|---|---|---|---|---|---|
| 2008/12/30 | 429 | 436 | 426 | 430 | 614,000 |
| 2008/12/29 | 429 | 430 | 423 | 429 | 538,000 |
| 2008/12/26 | 424 | 429 | 421 | 428 | 573,000 |
| 2008/12/25 | 415 | 420 | 406 | 418 | 831,000 |
| 2008/12/24 | 421 | 424 | 405 | 408 | 1,127,000 |
| 2008/12/22 | 412 | 427 | 412 | 422 | 1,742,000 |
| 2008/12/19 | 412 | 430 | 412 | 415 | 2,831,000 |
| 2008/12/18 | 405 | 408 | 397 | 403 | 2,266,000 |
| 2008/12/17 | 414 | 415 | 388 | 404 | 3,694,000 |
| 2008/12/16 | 426 | 432 | 407 | 409 | 3,436,000 |
| 2008/12/15 | 423 | 436 | 422 | 431 | 2,210,000 |
| 2008/12/12 | 437 | 437 | 400 | 407 | 3,404,000 |
| 2008/12/11 | 409 | 462 | 403 | 462 | 4,213,000 |
| 2008/12/10 | 393 | 406 | 391 | 404 | 1,782,000 |
| 2008/12/09 | 394 | 412 | 394 | 401 | 2,938,000 |
| 2008/12/08 | 389 | 401 | 375 | 398 | 1,753,000 |
| 2008/12/05 | 382 | 392 | 377 | 379 | 1,425,000 |
| 2008/12/04 | 392 | 398 | 375 | 377 | 2,099,000 |
| 2008/12/03 | 398 | 407 | 385 | 391 | 2,547,000 |
| 2008/12/02 | 407 | 409 | 395 | 399 | 1,833,000 |
| 2008/12/01 | 429 | 431 | 414 | 421 | 1,564,000 |
| 2008/11/28 | 443 | 447 | 426 | 439 | 3,669,000 |
| 2008/11/27 | 430 | 442 | 430 | 438 | 2,041,000 |
| 2008/11/26 | 429 | 434 | 420 | 429 | 3,042,000 |
| 2008/11/25 | 444 | 444 | 420 | 436 | 3,380,000 |
| 2008/11/21 | 382 | 413 | 375 | 409 | 3,245,000 |
| 2008/11/20 | 410 | 413 | 396 | 397 | 1,882,000 |
| 2008/11/19 | 429 | 438 | 414 | 422 | 2,555,000 |
| 2008/11/18 | 413 | 432 | 404 | 419 | 2,741,000 |
| 2008/11/17 | 408 | 431 | 401 | 418 | 2,812,000 |
| 2008/11/14 | 437 | 437 | 410 | 414 | 2,483,000 |
| 2008/11/13 | 411 | 421 | 403 | 407 | 1,374,000 |
| 2008/11/12 | 428 | 448 | 427 | 436 | 2,283,000 |
| 2008/11/11 | 453 | 458 | 437 | 441 | 3,606,000 |
| 2008/11/10 | 447 | 462 | 445 | 454 | 2,525,000 |
| 2008/11/07 | 449 | 449 | 409 | 427 | 4,281,000 |
| 2008/11/06 | 506 | 506 | 465 | 469 | 3,603,000 |
| 2008/11/05 | 509 | 530 | 505 | 529 | 2,408,000 |
| 2008/11/04 | 478 | 492 | 474 | 481 | 3,235,000 |
| 2008/10/31 | 453 | 468 | 439 | 443 | 2,702,000 |
| 2008/10/30 | 425 | 467 | 412 | 467 | 3,166,000 |
| 2008/10/29 | 420 | 432 | 397 | 420 | 2,869,000 |
| 2008/10/28 | 360 | 415 | 357 | 401 | 3,107,000 |
| 2008/10/27 | 392 | 410 | 362 | 364 | 3,197,000 |
| 2008/10/24 | 426 | 427 | 384 | 392 | 3,237,000 |
| 2008/10/23 | 441 | 450 | 424 | 444 | 2,870,000 |
| 2008/10/22 | 484 | 491 | 467 | 468 | 2,308,000 |
| 2008/10/21 | 502 | 507 | 483 | 499 | 2,229,000 |
| 2008/10/20 | 465 | 500 | 464 | 495 | 3,004,000 |
| 2008/10/17 | 480 | 488 | 437 | 450 | 3,599,000 |
| 2008/10/16 | 461 | 480 | 444 | 476 | 3,906,000 |
| 2008/10/15 | 500 | 504 | 475 | 499 | 3,998,000 |
| 2008/10/14 | 500 | 532 | 500 | 530 | 3,293,000 |
| 2008/10/10 | 450 | 461 | 420 | 452 | 4,520,000 |
| 2008/10/09 | 461 | 496 | 456 | 464 | 3,614,000 |
| 2008/10/08 | 484 | 491 | 460 | 466 | 3,109,000 |
| 2008/10/07 | 442 | 517 | 437 | 499 | 6,054,000 |
| 2008/10/06 | 485 | 485 | 453 | 462 | 2,692,000 |
| 2008/10/03 | 518 | 521 | 497 | 502 | 3,121,000 |
| 2008/10/02 | 561 | 562 | 525 | 528 | 2,719,000 |
| 2008/10/01 | 579 | 588 | 553 | 559 | 2,160,000 |
| 2008/09/30 | 555 | 577 | 552 | 567 | 1,879,000 |
| 2008/09/29 | 611 | 617 | 582 | 585 | 2,515,000 |
| 2008/09/26 | 616 | 616 | 603 | 610 | 2,722,000 |
| 2008/09/25 | 593 | 608 | 588 | 595 | 2,603,000 |
| 2008/09/24 | 604 | 610 | 588 | 610 | 2,215,000 |
| 2008/09/22 | 636 | 636 | 600 | 614 | 2,300,000 |
| 2008/09/19 | 584 | 597 | 575 | 586 | 3,415,000 |
| 2008/09/18 | 553 | 556 | 540 | 554 | 3,560,000 |
| 2008/09/17 | 560 | 574 | 555 | 558 | 2,685,000 |
| 2008/09/16 | 562 | 575 | 560 | 563 | 2,391,000 |
| 2008/09/12 | 585 | 597 | 581 | 592 | 2,138,000 |
| 2008/09/11 | 582 | 587 | 567 | 571 | 1,746,000 |
| 2008/09/10 | 580 | 593 | 570 | 579 | 3,496,000 |
| 2008/09/09 | 617 | 619 | 590 | 597 | 1,731,000 |
| 2008/09/08 | 614 | 643 | 612 | 625 | 2,573,000 |
| 2008/09/05 | 567 | 595 | 566 | 591 | 2,367,000 |
| 2008/09/04 | 615 | 615 | 578 | 596 | 4,472,000 |
| 2008/09/03 | 640 | 641 | 610 | 616 | 3,278,000 |
| 2008/09/02 | 658 | 662 | 635 | 640 | 2,007,000 |
| 2008/09/01 | 658 | 667 | 652 | 660 | 1,495,000 |
| 2008/08/29 | 666 | 670 | 657 | 667 | 2,558,000 |
| 2008/08/28 | 659 | 660 | 640 | 646 | 1,525,000 |
| 2008/08/27 | 651 | 661 | 650 | 655 | 2,201,000 |
| 2008/08/26 | 659 | 661 | 644 | 658 | 2,303,000 |
| 2008/08/25 | 665 | 671 | 662 | 663 | 1,937,000 |
| 2008/08/22 | 653 | 656 | 646 | 649 | 2,078,000 |
| 2008/08/21 | 655 | 658 | 647 | 652 | 2,141,000 |
| 2008/08/20 | 652 | 661 | 648 | 657 | 2,302,000 |
| 2008/08/19 | 678 | 683 | 656 | 662 | 2,649,000 |
| 2008/08/18 | 669 | 694 | 669 | 681 | 2,546,000 |
| 2008/08/15 | 665 | 667 | 652 | 660 | 2,177,000 |
| 2008/08/14 | 641 | 662 | 641 | 657 | 3,811,000 |
| 2008/08/13 | 664 | 669 | 646 | 648 | 3,282,000 |
| 2008/08/12 | 690 | 697 | 663 | 664 | 2,607,000 |
| 2008/08/11 | 680 | 694 | 673 | 689 | 3,013,000 |
| 2008/08/08 | 680 | 680 | 650 | 670 | 4,345,000 |
| 2008/08/07 | 697 | 700 | 678 | 684 | 3,483,000 |
| 2008/08/06 | 670 | 697 | 665 | 697 | 4,999,000 |
| 2008/08/05 | 638 | 658 | 632 | 651 | 5,338,000 |
| 2008/08/04 | 678 | 679 | 633 | 638 | 6,714,000 |
| 2008/08/01 | 699 | 700 | 667 | 679 | 6,693,000 |
| 2008/07/31 | 797 | 799 | 727 | 743 | 3,891,000 |
| 2008/07/30 | 776 | 790 | 776 | 781 | 1,698,000 |
| 2008/07/29 | 766 | 767 | 747 | 766 | 1,709,000 |
| 2008/07/28 | 807 | 807 | 768 | 774 | 2,011,000 |
| 2008/07/25 | 810 | 812 | 798 | 802 | 1,258,000 |
| 2008/07/24 | 814 | 820 | 805 | 818 | 1,371,000 |
| 2008/07/23 | 800 | 813 | 798 | 807 | 1,748,000 |
| 2008/07/22 | 775 | 785 | 761 | 785 | 1,450,000 |
| 2008/07/18 | 794 | 794 | 761 | 767 | 2,247,000 |
| 2008/07/17 | 777 | 783 | 766 | 775 | 2,042,000 |
| 2008/07/16 | 770 | 770 | 734 | 757 | 3,725,000 |
| 2008/07/15 | 788 | 791 | 773 | 775 | 1,504,000 |
| 2008/07/14 | 803 | 823 | 794 | 801 | 1,718,000 |
| 2008/07/11 | 807 | 814 | 791 | 799 | 1,672,000 |
| 2008/07/10 | 799 | 815 | 792 | 801 | 1,430,000 |
| 2008/07/09 | 816 | 827 | 796 | 799 | 1,695,000 |
| 2008/07/08 | 819 | 819 | 790 | 792 | 1,694,000 |
| 2008/07/07 | 815 | 826 | 798 | 822 | 1,377,000 |
| 2008/07/04 | 810 | 816 | 792 | 812 | 1,920,000 |
| 2008/07/03 | 803 | 808 | 782 | 804 | 3,886,000 |
| 2008/07/02 | 841 | 845 | 805 | 810 | 2,604,000 |
| 2008/07/01 | 849 | 856 | 826 | 831 | 1,855,000 |
| 2008/06/30 | 853 | 858 | 831 | 837 | 2,063,000 |
| 2008/06/27 | 837 | 855 | 834 | 851 | 1,928,000 |
| 2008/06/26 | 889 | 901 | 875 | 876 | 1,394,000 |
| 2008/06/25 | 891 | 895 | 862 | 879 | 2,232,000 |
| 2008/06/24 | 894 | 896 | 886 | 891 | 960,000 |
| 2008/06/23 | 889 | 890 | 870 | 884 | 2,219,000 |
| 2008/06/20 | 913 | 920 | 893 | 895 | 1,958,000 |
| 2008/06/19 | 903 | 918 | 898 | 907 | 2,062,000 |
| 2008/06/18 | 901 | 916 | 901 | 913 | 1,466,000 |
| 2008/06/17 | 917 | 930 | 904 | 908 | 1,504,000 |
| 2008/06/16 | 888 | 912 | 888 | 907 | 1,644,000 |
| 2008/06/13 | 877 | 892 | 870 | 885 | 2,763,000 |
| 2008/06/12 | 889 | 889 | 856 | 869 | 3,351,000 |
| 2008/06/11 | 900 | 901 | 872 | 895 | 4,169,000 |
| 2008/06/10 | 946 | 957 | 915 | 917 | 1,729,000 |
| 2008/06/09 | 938 | 948 | 929 | 936 | 2,424,000 |
| 2008/06/06 | 993 | 1,004 | 967 | 968 | 1,819,000 |
| 2008/06/05 | 970 | 980 | 962 | 978 | 1,378,000 |
| 2008/06/04 | 956 | 978 | 955 | 976 | 2,114,000 |
| 2008/06/03 | 945 | 962 | 943 | 955 | 2,111,000 |
| 2008/06/02 | 961 | 969 | 941 | 965 | 1,477,000 |
| 2008/05/30 | 943 | 970 | 938 | 966 | 2,015,000 |
| 2008/05/29 | 927 | 943 | 920 | 938 | 1,430,000 |
| 2008/05/28 | 931 | 940 | 902 | 907 | 1,693,000 |
| 2008/05/27 | 910 | 932 | 909 | 929 | 1,254,000 |
| 2008/05/26 | 927 | 935 | 900 | 902 | 2,679,000 |
| 2008/05/23 | 940 | 962 | 939 | 941 | 2,005,000 |
| 2008/05/22 | 910 | 959 | 905 | 956 | 1,953,000 |
| 2008/05/21 | 923 | 936 | 921 | 930 | 1,459,000 |
| 2008/05/20 | 940 | 960 | 931 | 943 | 2,266,000 |
| 2008/05/19 | 947 | 956 | 936 | 946 | 2,064,000 |
| 2008/05/16 | 952 | 962 | 935 | 944 | 2,826,000 |
| 2008/05/15 | 944 | 963 | 919 | 922 | 4,621,000 |
| 2008/05/14 | 853 | 953 | 851 | 945 | 7,237,000 |
| 2008/05/13 | 849 | 854 | 836 | 854 | 1,685,000 |
| 2008/05/12 | 843 | 844 | 827 | 840 | 2,506,000 |
| 2008/05/09 | 893 | 893 | 853 | 853 | 1,949,000 |
| 2008/05/08 | 887 | 898 | 883 | 887 | 2,093,000 |
| 2008/05/07 | 888 | 910 | 888 | 897 | 1,803,000 |
| 2008/05/02 | 882 | 888 | 877 | 886 | 2,199,000 |
| 2008/05/01 | 869 | 883 | 856 | 857 | 1,412,000 |
| 2008/04/30 | 861 | 873 | 861 | 864 | 2,129,000 |
| 2008/04/28 | 854 | 876 | 850 | 873 | 2,814,000 |
| 2008/04/25 | 827 | 834 | 818 | 829 | 2,167,000 |
| 2008/04/24 | 816 | 825 | 810 | 811 | 1,523,000 |
| 2008/04/23 | 806 | 836 | 805 | 826 | 1,953,000 |
| 2008/04/22 | 821 | 827 | 809 | 813 | 1,909,000 |
| 2008/04/21 | 830 | 848 | 830 | 841 | 3,090,000 |
| 2008/04/18 | 805 | 826 | 805 | 825 | 2,395,000 |
| 2008/04/17 | 800 | 816 | 792 | 811 | 2,349,000 |
| 2008/04/16 | 755 | 772 | 747 | 772 | 1,225,000 |
| 2008/04/15 | 753 | 755 | 741 | 747 | 1,617,000 |
| 2008/04/14 | 740 | 759 | 735 | 755 | 1,815,000 |
| 2008/04/11 | 759 | 774 | 747 | 770 | 1,612,000 |
| 2008/04/10 | 766 | 766 | 734 | 746 | 2,055,000 |
| 2008/04/09 | 789 | 789 | 750 | 767 | 2,920,000 |
| 2008/04/08 | 795 | 811 | 787 | 788 | 2,360,000 |
| 2008/04/07 | 790 | 797 | 780 | 793 | 2,241,000 |
| 2008/04/04 | 796 | 805 | 783 | 797 | 3,644,000 |
| 2008/04/03 | 808 | 824 | 798 | 823 | 3,289,000 |
| 2008/04/02 | 792 | 798 | 786 | 788 | 2,549,000 |
| 2008/04/01 | 760 | 773 | 745 | 761 | 1,868,000 |
| 2008/03/31 | 749 | 775 | 744 | 754 | 2,753,000 |
| 2008/03/28 | 750 | 765 | 736 | 759 | 2,699,000 |
| 2008/03/27 | 769 | 769 | 753 | 760 | 2,582,000 |
| 2008/03/26 | 766 | 781 | 763 | 779 | 2,904,000 |
| 2008/03/25 | 789 | 793 | 779 | 787 | 3,305,000 |
| 2008/03/24 | 749 | 781 | 749 | 779 | 3,357,000 |
| 2008/03/21 | 741 | 754 | 739 | 752 | 3,543,000 |
| 2008/03/19 | 718 | 741 | 711 | 741 | 4,328,000 |
| 2008/03/18 | 691 | 695 | 676 | 691 | 3,252,000 |
| 2008/03/17 | 682 | 693 | 663 | 686 | 4,202,000 |
| 2008/03/14 | 720 | 723 | 691 | 696 | 4,552,000 |
| 2008/03/13 | 710 | 728 | 703 | 712 | 5,798,000 |
| 2008/03/12 | 732 | 732 | 683 | 687 | 3,822,000 |
| 2008/03/11 | 661 | 686 | 653 | 682 | 5,038,000 |
| 2008/03/10 | 687 | 699 | 662 | 665 | 5,060,000 |
| 2008/03/07 | 703 | 707 | 685 | 692 | 5,669,000 |
| 2008/03/06 | 730 | 752 | 727 | 736 | 3,861,000 |
| 2008/03/05 | 725 | 739 | 718 | 731 | 5,000,000 |
| 2008/03/04 | 745 | 745 | 722 | 730 | 5,020,000 |
| 2008/03/03 | 787 | 787 | 742 | 746 | 4,465,000 |
| 2008/02/29 | 804 | 811 | 792 | 802 | 3,075,000 |
| 2008/02/28 | 809 | 818 | 803 | 814 | 4,510,000 |
| 2008/02/27 | 855 | 862 | 826 | 833 | 4,074,000 |
| 2008/02/26 | 865 | 867 | 855 | 855 | 2,463,000 |
| 2008/02/25 | 829 | 841 | 825 | 835 | 2,677,000 |
| 2008/02/22 | 814 | 832 | 810 | 825 | 3,401,000 |
| 2008/02/21 | 822 | 843 | 816 | 837 | 4,194,000 |
| 2008/02/20 | 832 | 833 | 789 | 792 | 5,735,000 |
| 2008/02/19 | 795 | 822 | 791 | 812 | 7,871,000 |
| 2008/02/18 | 749 | 772 | 742 | 745 | 4,780,000 |
| 2008/02/15 | 719 | 741 | 710 | 739 | 3,075,000 |
| 2008/02/14 | 739 | 743 | 720 | 738 | 4,616,000 |
| 2008/02/13 | 708 | 730 | 708 | 719 | 6,692,000 |
| 2008/02/12 | 720 | 735 | 692 | 698 | 10,683,000 |
| 2008/02/08 | 800 | 801 | 748 | 760 | 7,629,000 |
| 2008/02/07 | 844 | 855 | 810 | 835 | 4,302,000 |
| 2008/02/06 | 886 | 890 | 849 | 861 | 2,989,000 |
| 2008/02/05 | 936 | 950 | 916 | 936 | 2,012,000 |
| 2008/02/04 | 958 | 967 | 939 | 951 | 1,787,000 |
| 2008/02/01 | 914 | 948 | 914 | 938 | 3,393,000 |
| 2008/01/31 | 841 | 914 | 837 | 914 | 5,192,000 |
| 2008/01/30 | 860 | 889 | 843 | 853 | 2,769,000 |
| 2008/01/29 | 868 | 883 | 858 | 870 | 1,537,000 |
| 2008/01/28 | 863 | 878 | 835 | 838 | 1,609,000 |
| 2008/01/25 | 847 | 891 | 847 | 883 | 3,374,000 |
| 2008/01/24 | 825 | 837 | 809 | 831 | 4,458,000 |
| 2008/01/23 | 832 | 849 | 805 | 815 | 3,989,000 |
| 2008/01/22 | 771 | 812 | 766 | 772 | 2,169,000 |
| 2008/01/21 | 855 | 855 | 819 | 821 | 3,002,000 |
| 2008/01/18 | 820 | 899 | 820 | 895 | 3,403,000 |
| 2008/01/17 | 826 | 850 | 822 | 844 | 4,151,000 |
| 2008/01/16 | 777 | 826 | 770 | 796 | 3,793,000 |
| 2008/01/15 | 884 | 885 | 824 | 827 | 3,955,000 |
| 2008/01/11 | 920 | 928 | 887 | 894 | 3,677,000 |
| 2008/01/10 | 927 | 934 | 904 | 906 | 2,551,000 |
| 2008/01/09 | 881 | 917 | 868 | 917 | 1,936,000 |
| 2008/01/08 | 911 | 913 | 890 | 899 | 2,404,000 |
| 2008/01/07 | 905 | 916 | 892 | 904 | 2,124,000 |
| 2008/01/04 | 972 | 976 | 905 | 913 | 1,349,000 |