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 |
|---|---|---|---|---|---|
| 2010/12/30 | 665 | 669 | 658 | 661 | 1,017,000 |
| 2010/12/29 | 667 | 673 | 664 | 671 | 839,000 |
| 2010/12/28 | 679 | 679 | 666 | 668 | 1,187,000 |
| 2010/12/27 | 663 | 676 | 662 | 674 | 882,000 |
| 2010/12/24 | 668 | 670 | 661 | 667 | 1,501,000 |
| 2010/12/22 | 673 | 685 | 670 | 673 | 2,554,000 |
| 2010/12/21 | 668 | 689 | 667 | 680 | 4,089,000 |
| 2010/12/20 | 656 | 667 | 655 | 659 | 2,740,000 |
| 2010/12/17 | 653 | 659 | 651 | 656 | 2,896,000 |
| 2010/12/16 | 658 | 663 | 653 | 656 | 3,731,000 |
| 2010/12/15 | 659 | 667 | 659 | 662 | 3,091,000 |
| 2010/12/14 | 650 | 664 | 650 | 661 | 3,821,000 |
| 2010/12/13 | 634 | 650 | 628 | 650 | 3,572,000 |
| 2010/12/10 | 632 | 632 | 620 | 627 | 4,000,000 |
| 2010/12/09 | 629 | 629 | 618 | 622 | 1,681,000 |
| 2010/12/08 | 630 | 631 | 620 | 625 | 2,663,000 |
| 2010/12/07 | 615 | 622 | 612 | 622 | 3,126,000 |
| 2010/12/06 | 607 | 619 | 607 | 619 | 2,139,000 |
| 2010/12/03 | 608 | 613 | 600 | 612 | 2,275,000 |
| 2010/12/02 | 582 | 608 | 577 | 605 | 5,092,000 |
| 2010/12/01 | 570 | 575 | 559 | 575 | 2,274,000 |
| 2010/11/30 | 579 | 584 | 572 | 572 | 2,573,000 |
| 2010/11/29 | 577 | 585 | 575 | 582 | 1,504,000 |
| 2010/11/26 | 577 | 583 | 572 | 576 | 1,750,000 |
| 2010/11/25 | 579 | 587 | 577 | 586 | 1,075,000 |
| 2010/11/24 | 576 | 582 | 570 | 579 | 1,905,000 |
| 2010/11/22 | 594 | 594 | 582 | 588 | 1,801,000 |
| 2010/11/19 | 583 | 585 | 577 | 584 | 2,996,000 |
| 2010/11/18 | 562 | 569 | 552 | 569 | 5,598,000 |
| 2010/11/17 | 548 | 568 | 548 | 567 | 2,627,000 |
| 2010/11/16 | 574 | 574 | 560 | 568 | 2,436,000 |
| 2010/11/15 | 574 | 575 | 565 | 575 | 1,193,000 |
| 2010/11/12 | 581 | 581 | 565 | 567 | 2,869,000 |
| 2010/11/11 | 582 | 585 | 572 | 584 | 2,996,000 |
| 2010/11/10 | 569 | 583 | 567 | 579 | 3,379,000 |
| 2010/11/09 | 552 | 570 | 548 | 563 | 3,444,000 |
| 2010/11/08 | 544 | 556 | 539 | 555 | 2,941,000 |
| 2010/11/05 | 539 | 543 | 532 | 538 | 3,349,000 |
| 2010/11/04 | 532 | 536 | 520 | 534 | 4,902,000 |
| 2010/11/02 | 515 | 518 | 512 | 517 | 1,606,000 |
| 2010/11/01 | 523 | 530 | 517 | 523 | 2,829,000 |
| 2010/10/29 | 542 | 547 | 528 | 530 | 2,475,000 |
| 2010/10/28 | 537 | 544 | 534 | 541 | 4,763,000 |
| 2010/10/27 | 541 | 548 | 538 | 544 | 2,484,000 |
| 2010/10/26 | 531 | 544 | 525 | 536 | 3,402,000 |
| 2010/10/25 | 529 | 543 | 529 | 539 | 2,711,000 |
| 2010/10/22 | 533 | 541 | 530 | 534 | 2,524,000 |
| 2010/10/21 | 544 | 547 | 528 | 532 | 3,116,000 |
| 2010/10/20 | 545 | 552 | 538 | 550 | 2,089,000 |
| 2010/10/19 | 549 | 561 | 549 | 558 | 2,994,000 |
| 2010/10/18 | 544 | 552 | 542 | 546 | 1,101,000 |
| 2010/10/15 | 556 | 556 | 544 | 545 | 2,629,000 |
| 2010/10/14 | 560 | 567 | 554 | 562 | 2,821,000 |
| 2010/10/13 | 566 | 571 | 556 | 558 | 2,416,000 |
| 2010/10/12 | 582 | 584 | 562 | 564 | 2,651,000 |
| 2010/10/08 | 587 | 592 | 579 | 579 | 2,437,000 |
| 2010/10/07 | 584 | 593 | 582 | 587 | 1,376,000 |
| 2010/10/06 | 574 | 590 | 573 | 590 | 2,732,000 |
| 2010/10/05 | 554 | 574 | 554 | 571 | 3,126,000 |
| 2010/10/04 | 566 | 568 | 556 | 557 | 1,658,000 |
| 2010/10/01 | 573 | 573 | 561 | 563 | 1,483,000 |
| 2010/09/30 | 580 | 584 | 569 | 572 | 2,119,000 |
| 2010/09/29 | 577 | 583 | 574 | 577 | 1,924,000 |
| 2010/09/28 | 570 | 577 | 568 | 573 | 998,000 |
| 2010/09/27 | 569 | 576 | 565 | 573 | 1,493,000 |
| 2010/09/24 | 571 | 573 | 554 | 559 | 3,631,000 |
| 2010/09/22 | 580 | 581 | 574 | 574 | 1,428,000 |
| 2010/09/21 | 592 | 596 | 584 | 585 | 2,009,000 |
| 2010/09/17 | 585 | 591 | 578 | 589 | 2,503,000 |
| 2010/09/16 | 586 | 588 | 574 | 581 | 2,444,000 |
| 2010/09/15 | 565 | 591 | 558 | 582 | 2,776,000 |
| 2010/09/14 | 572 | 573 | 564 | 568 | 1,705,000 |
| 2010/09/13 | 574 | 582 | 573 | 574 | 2,054,000 |
| 2010/09/10 | 570 | 574 | 567 | 573 | 3,272,000 |
| 2010/09/09 | 557 | 562 | 551 | 560 | 2,863,000 |
| 2010/09/08 | 549 | 559 | 548 | 553 | 5,026,000 |
| 2010/09/07 | 550 | 571 | 550 | 559 | 4,070,000 |
| 2010/09/06 | 535 | 558 | 534 | 558 | 4,665,000 |
| 2010/09/03 | 512 | 519 | 511 | 518 | 1,511,000 |
| 2010/09/02 | 520 | 520 | 504 | 510 | 1,807,000 |
| 2010/09/01 | 498 | 506 | 491 | 505 | 3,372,000 |
| 2010/08/31 | 516 | 517 | 498 | 499 | 3,727,000 |
| 2010/08/30 | 535 | 543 | 529 | 533 | 2,442,000 |
| 2010/08/27 | 504 | 523 | 501 | 521 | 2,172,000 |
| 2010/08/26 | 508 | 510 | 499 | 507 | 2,210,000 |
| 2010/08/25 | 500 | 512 | 498 | 506 | 2,883,000 |
| 2010/08/24 | 514 | 515 | 508 | 509 | 2,329,000 |
| 2010/08/23 | 522 | 523 | 512 | 515 | 1,707,000 |
| 2010/08/20 | 529 | 533 | 523 | 528 | 2,624,000 |
| 2010/08/19 | 531 | 541 | 527 | 538 | 2,834,000 |
| 2010/08/18 | 526 | 538 | 526 | 536 | 3,394,000 |
| 2010/08/17 | 510 | 522 | 509 | 516 | 2,557,000 |
| 2010/08/16 | 522 | 525 | 515 | 521 | 1,629,000 |
| 2010/08/13 | 524 | 535 | 513 | 531 | 3,348,000 |
| 2010/08/12 | 508 | 523 | 503 | 523 | 4,627,000 |
| 2010/08/11 | 537 | 537 | 512 | 518 | 3,528,000 |
| 2010/08/10 | 553 | 559 | 538 | 545 | 2,441,000 |
| 2010/08/09 | 540 | 560 | 538 | 555 | 2,776,000 |
| 2010/08/06 | 540 | 550 | 540 | 547 | 1,512,000 |
| 2010/08/05 | 550 | 558 | 540 | 552 | 2,439,000 |
| 2010/08/04 | 553 | 555 | 539 | 540 | 2,073,000 |
| 2010/08/03 | 565 | 570 | 555 | 562 | 1,727,000 |
| 2010/08/02 | 564 | 567 | 556 | 559 | 1,726,000 |
| 2010/07/30 | 580 | 580 | 564 | 565 | 1,783,000 |
| 2010/07/29 | 573 | 589 | 573 | 582 | 2,582,000 |
| 2010/07/28 | 581 | 583 | 576 | 581 | 1,799,000 |
| 2010/07/27 | 573 | 576 | 567 | 567 | 1,071,000 |
| 2010/07/26 | 579 | 584 | 571 | 573 | 1,700,000 |
| 2010/07/23 | 565 | 572 | 563 | 569 | 2,250,000 |
| 2010/07/22 | 552 | 558 | 544 | 546 | 2,105,000 |
| 2010/07/21 | 575 | 577 | 557 | 560 | 1,830,000 |
| 2010/07/20 | 565 | 577 | 561 | 567 | 1,956,000 |
| 2010/07/16 | 591 | 591 | 570 | 574 | 2,052,000 |
| 2010/07/15 | 591 | 594 | 586 | 590 | 2,135,000 |
| 2010/07/14 | 584 | 601 | 580 | 595 | 2,138,000 |
| 2010/07/13 | 591 | 594 | 571 | 574 | 2,388,000 |
| 2010/07/12 | 587 | 600 | 583 | 590 | 1,799,000 |
| 2010/07/09 | 584 | 589 | 575 | 586 | 2,618,000 |
| 2010/07/08 | 588 | 591 | 576 | 582 | 3,211,000 |
| 2010/07/07 | 582 | 585 | 571 | 576 | 2,775,000 |
| 2010/07/06 | 565 | 584 | 558 | 584 | 2,680,000 |
| 2010/07/05 | 571 | 576 | 564 | 572 | 2,209,000 |
| 2010/07/02 | 580 | 582 | 570 | 576 | 1,941,000 |
| 2010/07/01 | 581 | 587 | 573 | 579 | 2,523,000 |
| 2010/06/30 | 585 | 594 | 581 | 590 | 3,375,000 |
| 2010/06/29 | 625 | 632 | 603 | 605 | 2,794,000 |
| 2010/06/28 | 631 | 633 | 615 | 619 | 1,770,000 |
| 2010/06/25 | 632 | 638 | 625 | 631 | 2,961,000 |
| 2010/06/24 | 645 | 652 | 636 | 642 | 2,076,000 |
| 2010/06/23 | 656 | 656 | 641 | 645 | 2,850,000 |
| 2010/06/22 | 676 | 683 | 665 | 666 | 2,530,000 |
| 2010/06/21 | 671 | 685 | 671 | 674 | 4,016,000 |
| 2010/06/18 | 663 | 670 | 656 | 661 | 2,519,000 |
| 2010/06/17 | 665 | 669 | 656 | 658 | 2,829,000 |
| 2010/06/16 | 658 | 671 | 657 | 665 | 3,238,000 |
| 2010/06/15 | 642 | 651 | 638 | 648 | 2,414,000 |
| 2010/06/14 | 640 | 649 | 637 | 649 | 1,912,000 |
| 2010/06/11 | 634 | 640 | 628 | 630 | 2,866,000 |
| 2010/06/10 | 624 | 632 | 615 | 626 | 3,092,000 |
| 2010/06/09 | 618 | 629 | 612 | 616 | 2,350,000 |
| 2010/06/08 | 612 | 637 | 610 | 625 | 2,571,000 |
| 2010/06/07 | 647 | 648 | 620 | 622 | 2,642,000 |
| 2010/06/04 | 651 | 664 | 650 | 657 | 1,431,000 |
| 2010/06/03 | 640 | 655 | 635 | 653 | 2,563,000 |
| 2010/06/02 | 641 | 656 | 625 | 630 | 5,283,000 |
| 2010/06/01 | 660 | 662 | 650 | 654 | 1,597,000 |
| 2010/05/31 | 657 | 666 | 648 | 660 | 2,749,000 |
| 2010/05/28 | 654 | 677 | 654 | 667 | 3,655,000 |
| 2010/05/27 | 623 | 644 | 623 | 644 | 2,566,000 |
| 2010/05/26 | 638 | 642 | 616 | 633 | 4,642,000 |
| 2010/05/25 | 650 | 653 | 626 | 634 | 3,843,000 |
| 2010/05/24 | 647 | 664 | 636 | 659 | 2,492,000 |
| 2010/05/21 | 657 | 662 | 644 | 657 | 2,622,000 |
| 2010/05/20 | 671 | 679 | 660 | 667 | 3,340,000 |
| 2010/05/19 | 669 | 683 | 655 | 681 | 3,046,000 |
| 2010/05/18 | 704 | 708 | 673 | 679 | 2,366,000 |
| 2010/05/17 | 703 | 706 | 685 | 694 | 3,602,000 |
| 2010/05/14 | 716 | 724 | 708 | 716 | 1,768,000 |
| 2010/05/13 | 725 | 731 | 715 | 721 | 2,444,000 |
| 2010/05/12 | 714 | 726 | 701 | 710 | 1,777,000 |
| 2010/05/11 | 734 | 744 | 707 | 711 | 2,586,000 |
| 2010/05/10 | 714 | 727 | 711 | 719 | 1,985,000 |
| 2010/05/07 | 719 | 720 | 694 | 716 | 3,489,000 |
| 2010/05/06 | 761 | 762 | 740 | 744 | 1,985,000 |
| 2010/04/30 | 782 | 785 | 771 | 776 | 2,576,000 |
| 2010/04/28 | 779 | 788 | 771 | 776 | 2,563,000 |
| 2010/04/27 | 778 | 801 | 775 | 800 | 2,461,000 |
| 2010/04/26 | 774 | 782 | 771 | 775 | 2,585,000 |
| 2010/04/23 | 760 | 763 | 754 | 759 | 1,576,000 |
| 2010/04/22 | 764 | 764 | 752 | 762 | 1,307,000 |
| 2010/04/21 | 757 | 773 | 753 | 770 | 2,308,000 |
| 2010/04/20 | 755 | 763 | 747 | 748 | 1,932,000 |
| 2010/04/19 | 756 | 760 | 749 | 751 | 1,811,000 |
| 2010/04/16 | 779 | 780 | 769 | 780 | 2,114,000 |
| 2010/04/15 | 781 | 785 | 775 | 779 | 2,272,000 |
| 2010/04/14 | 778 | 781 | 764 | 776 | 3,764,000 |
| 2010/04/13 | 781 | 783 | 760 | 769 | 3,477,000 |
| 2010/04/12 | 796 | 797 | 785 | 788 | 2,490,000 |
| 2010/04/09 | 777 | 792 | 773 | 789 | 2,934,000 |
| 2010/04/08 | 785 | 786 | 773 | 777 | 3,093,000 |
| 2010/04/07 | 815 | 815 | 793 | 795 | 2,906,000 |
| 2010/04/06 | 820 | 821 | 800 | 807 | 2,029,000 |
| 2010/04/05 | 808 | 820 | 803 | 820 | 1,531,000 |
| 2010/04/02 | 805 | 805 | 796 | 798 | 2,119,000 |
| 2010/04/01 | 794 | 808 | 788 | 805 | 2,236,000 |
| 2010/03/31 | 807 | 809 | 780 | 784 | 3,144,000 |
| 2010/03/30 | 793 | 805 | 790 | 800 | 3,032,000 |
| 2010/03/29 | 790 | 793 | 780 | 789 | 1,915,000 |
| 2010/03/26 | 780 | 793 | 764 | 787 | 3,953,000 |
| 2010/03/25 | 756 | 771 | 756 | 766 | 2,895,000 |
| 2010/03/24 | 755 | 762 | 748 | 756 | 1,102,000 |
| 2010/03/23 | 743 | 753 | 742 | 746 | 2,036,000 |
| 2010/03/19 | 750 | 761 | 741 | 758 | 2,686,000 |
| 2010/03/18 | 752 | 758 | 742 | 751 | 4,285,000 |
| 2010/03/17 | 745 | 776 | 741 | 765 | 5,930,000 |
| 2010/03/16 | 740 | 745 | 735 | 737 | 949,000 |
| 2010/03/15 | 749 | 749 | 732 | 744 | 1,810,000 |
| 2010/03/12 | 750 | 760 | 740 | 744 | 2,071,000 |
| 2010/03/11 | 731 | 750 | 727 | 746 | 3,449,000 |
| 2010/03/10 | 717 | 729 | 715 | 723 | 3,199,000 |
| 2010/03/09 | 717 | 721 | 711 | 715 | 1,418,000 |
| 2010/03/08 | 717 | 723 | 712 | 723 | 2,048,000 |
| 2010/03/05 | 698 | 711 | 694 | 705 | 2,550,000 |
| 2010/03/04 | 692 | 710 | 687 | 696 | 3,301,000 |
| 2010/03/03 | 685 | 693 | 678 | 691 | 2,539,000 |
| 2010/03/02 | 693 | 699 | 683 | 689 | 2,021,000 |
| 2010/03/01 | 676 | 704 | 669 | 697 | 3,510,000 |
| 2010/02/26 | 676 | 676 | 659 | 666 | 3,193,000 |
| 2010/02/25 | 679 | 690 | 663 | 668 | 2,719,000 |
| 2010/02/24 | 676 | 680 | 667 | 680 | 2,258,000 |
| 2010/02/23 | 691 | 691 | 670 | 687 | 3,638,000 |
| 2010/02/22 | 707 | 715 | 690 | 694 | 2,366,000 |
| 2010/02/19 | 704 | 704 | 686 | 687 | 2,816,000 |
| 2010/02/18 | 701 | 706 | 691 | 694 | 3,203,000 |
| 2010/02/17 | 683 | 721 | 680 | 708 | 8,903,000 |
| 2010/02/16 | 692 | 695 | 663 | 667 | 6,094,000 |
| 2010/02/15 | 652 | 652 | 640 | 643 | 981,000 |
| 2010/02/12 | 651 | 651 | 635 | 648 | 2,601,000 |
| 2010/02/10 | 638 | 654 | 637 | 642 | 4,044,000 |
| 2010/02/09 | 609 | 629 | 605 | 624 | 3,898,000 |
| 2010/02/08 | 605 | 617 | 600 | 607 | 3,863,000 |
| 2010/02/05 | 603 | 626 | 597 | 615 | 4,115,000 |
| 2010/02/04 | 630 | 635 | 611 | 618 | 2,975,000 |
| 2010/02/03 | 628 | 642 | 627 | 636 | 2,589,000 |
| 2010/02/02 | 608 | 624 | 604 | 619 | 2,066,000 |
| 2010/02/01 | 603 | 607 | 590 | 600 | 2,269,000 |
| 2010/01/29 | 627 | 628 | 605 | 606 | 2,845,000 |
| 2010/01/28 | 623 | 634 | 619 | 630 | 1,664,000 |
| 2010/01/27 | 620 | 625 | 613 | 613 | 1,920,000 |
| 2010/01/26 | 643 | 647 | 615 | 617 | 1,927,000 |
| 2010/01/25 | 637 | 646 | 633 | 642 | 1,440,000 |
| 2010/01/22 | 634 | 647 | 628 | 647 | 3,680,000 |
| 2010/01/21 | 626 | 657 | 624 | 654 | 3,888,000 |
| 2010/01/20 | 660 | 664 | 639 | 641 | 3,596,000 |
| 2010/01/19 | 672 | 675 | 647 | 650 | 3,613,000 |
| 2010/01/18 | 686 | 690 | 674 | 676 | 3,338,000 |
| 2010/01/15 | 700 | 702 | 693 | 700 | 3,278,000 |
| 2010/01/14 | 670 | 697 | 669 | 694 | 3,820,000 |
| 2010/01/13 | 657 | 665 | 653 | 654 | 2,632,000 |
| 2010/01/12 | 650 | 681 | 641 | 670 | 4,119,000 |
| 2010/01/08 | 639 | 654 | 631 | 654 | 2,978,000 |
| 2010/01/07 | 629 | 634 | 622 | 630 | 3,284,000 |
| 2010/01/06 | 617 | 630 | 613 | 629 | 4,536,000 |
| 2010/01/05 | 604 | 615 | 599 | 609 | 2,266,000 |
| 2010/01/04 | 589 | 598 | 588 | 594 | 847,000 |