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 |
---|---|---|---|---|---|
2012/12/28 | 555 | 559 | 552 | 555 | 1,689,000 |
2012/12/27 | 550 | 560 | 547 | 548 | 2,335,000 |
2012/12/26 | 526 | 547 | 525 | 547 | 2,459,000 |
2012/12/25 | 533 | 537 | 521 | 524 | 1,563,000 |
2012/12/21 | 537 | 538 | 516 | 520 | 3,118,000 |
2012/12/20 | 530 | 539 | 526 | 532 | 3,448,000 |
2012/12/19 | 537 | 540 | 527 | 536 | 5,120,000 |
2012/12/18 | 533 | 544 | 531 | 534 | 2,773,000 |
2012/12/17 | 543 | 552 | 524 | 525 | 3,212,000 |
2012/12/14 | 521 | 530 | 511 | 526 | 5,765,000 |
2012/12/13 | 496 | 519 | 496 | 518 | 4,514,000 |
2012/12/12 | 485 | 492 | 482 | 487 | 3,399,000 |
2012/12/11 | 475 | 475 | 463 | 468 | 1,910,000 |
2012/12/10 | 485 | 486 | 472 | 475 | 2,235,000 |
2012/12/07 | 481 | 485 | 475 | 480 | 3,443,000 |
2012/12/06 | 470 | 475 | 467 | 473 | 2,202,000 |
2012/12/05 | 458 | 469 | 456 | 466 | 2,383,000 |
2012/12/04 | 463 | 465 | 458 | 460 | 2,035,000 |
2012/12/03 | 470 | 470 | 464 | 466 | 1,660,000 |
2012/11/30 | 462 | 471 | 456 | 470 | 3,198,000 |
2012/11/29 | 451 | 461 | 451 | 459 | 1,647,000 |
2012/11/28 | 454 | 456 | 443 | 444 | 2,799,000 |
2012/11/27 | 463 | 466 | 454 | 458 | 2,384,000 |
2012/11/26 | 467 | 474 | 465 | 469 | 2,595,000 |
2012/11/22 | 464 | 467 | 452 | 462 | 3,465,000 |
2012/11/21 | 452 | 460 | 447 | 452 | 2,649,000 |
2012/11/20 | 450 | 455 | 448 | 453 | 2,570,000 |
2012/11/19 | 453 | 460 | 447 | 449 | 2,773,000 |
2012/11/16 | 433 | 452 | 432 | 445 | 4,179,000 |
2012/11/15 | 401 | 425 | 401 | 425 | 2,970,000 |
2012/11/14 | 400 | 400 | 395 | 398 | 1,318,000 |
2012/11/13 | 397 | 402 | 392 | 402 | 1,943,000 |
2012/11/12 | 397 | 400 | 395 | 396 | 1,618,000 |
2012/11/09 | 400 | 403 | 398 | 401 | 1,993,000 |
2012/11/08 | 407 | 415 | 406 | 412 | 1,730,000 |
2012/11/07 | 413 | 420 | 410 | 417 | 3,014,000 |
2012/11/06 | 418 | 419 | 410 | 413 | 2,523,000 |
2012/11/05 | 419 | 423 | 417 | 421 | 2,362,000 |
2012/11/02 | 403 | 422 | 403 | 422 | 3,790,000 |
2012/11/01 | 400 | 403 | 395 | 398 | 2,985,000 |
2012/10/31 | 406 | 406 | 398 | 405 | 1,913,000 |
2012/10/30 | 396 | 408 | 395 | 400 | 4,037,000 |
2012/10/29 | 395 | 399 | 388 | 393 | 2,836,000 |
2012/10/26 | 409 | 411 | 396 | 396 | 3,334,000 |
2012/10/25 | 400 | 409 | 399 | 408 | 2,952,000 |
2012/10/24 | 399 | 410 | 398 | 402 | 3,616,000 |
2012/10/23 | 413 | 418 | 403 | 409 | 3,783,000 |
2012/10/22 | 400 | 414 | 395 | 409 | 6,415,000 |
2012/10/19 | 396 | 416 | 395 | 416 | 6,598,000 |
2012/10/18 | 390 | 402 | 389 | 395 | 6,110,000 |
2012/10/17 | 372 | 383 | 371 | 378 | 5,679,000 |
2012/10/16 | 358 | 364 | 355 | 364 | 2,445,000 |
2012/10/15 | 343 | 357 | 341 | 354 | 2,625,000 |
2012/10/12 | 343 | 347 | 341 | 343 | 3,036,000 |
2012/10/11 | 336 | 344 | 335 | 337 | 2,387,000 |
2012/10/10 | 333 | 341 | 332 | 338 | 2,117,000 |
2012/10/09 | 353 | 353 | 338 | 340 | 2,125,000 |
2012/10/05 | 344 | 352 | 343 | 352 | 2,321,000 |
2012/10/04 | 342 | 345 | 335 | 342 | 1,666,000 |
2012/10/03 | 344 | 347 | 338 | 341 | 1,895,000 |
2012/10/02 | 342 | 347 | 342 | 344 | 1,853,000 |
2012/10/01 | 342 | 344 | 336 | 341 | 2,402,000 |
2012/09/28 | 350 | 350 | 338 | 342 | 3,462,000 |
2012/09/27 | 352 | 355 | 346 | 350 | 3,067,000 |
2012/09/26 | 358 | 359 | 352 | 356 | 2,952,000 |
2012/09/25 | 371 | 377 | 366 | 369 | 3,503,000 |
2012/09/24 | 377 | 381 | 370 | 374 | 2,607,000 |
2012/09/21 | 375 | 381 | 373 | 376 | 1,567,000 |
2012/09/20 | 385 | 386 | 374 | 375 | 2,699,000 |
2012/09/19 | 388 | 392 | 381 | 387 | 2,681,000 |
2012/09/18 | 380 | 390 | 373 | 387 | 4,046,000 |
2012/09/14 | 370 | 382 | 370 | 380 | 4,999,000 |
2012/09/13 | 358 | 363 | 355 | 362 | 2,517,000 |
2012/09/12 | 355 | 357 | 349 | 356 | 2,766,000 |
2012/09/11 | 354 | 355 | 345 | 349 | 1,648,000 |
2012/09/10 | 356 | 366 | 354 | 358 | 3,244,000 |
2012/09/07 | 360 | 362 | 349 | 355 | 4,027,000 |
2012/09/06 | 345 | 346 | 335 | 337 | 2,751,000 |
2012/09/05 | 356 | 358 | 343 | 343 | 2,128,000 |
2012/09/04 | 353 | 360 | 351 | 356 | 1,765,000 |
2012/09/03 | 355 | 358 | 350 | 353 | 1,758,000 |
2012/08/31 | 359 | 361 | 354 | 354 | 2,953,000 |
2012/08/30 | 369 | 369 | 363 | 363 | 1,583,000 |
2012/08/29 | 367 | 373 | 366 | 371 | 2,992,000 |
2012/08/28 | 371 | 374 | 363 | 367 | 2,783,000 |
2012/08/27 | 379 | 381 | 369 | 371 | 3,801,000 |
2012/08/24 | 380 | 381 | 376 | 377 | 2,425,000 |
2012/08/23 | 382 | 384 | 380 | 382 | 2,488,000 |
2012/08/22 | 393 | 394 | 383 | 385 | 2,930,000 |
2012/08/21 | 395 | 397 | 390 | 392 | 2,150,000 |
2012/08/20 | 404 | 404 | 393 | 394 | 3,066,000 |
2012/08/17 | 409 | 411 | 404 | 407 | 2,690,000 |
2012/08/16 | 397 | 407 | 397 | 406 | 1,404,000 |
2012/08/15 | 399 | 403 | 389 | 395 | 1,772,000 |
2012/08/14 | 401 | 402 | 393 | 398 | 1,419,000 |
2012/08/13 | 404 | 405 | 399 | 401 | 1,049,000 |
2012/08/10 | 400 | 408 | 399 | 403 | 1,932,000 |
2012/08/09 | 400 | 408 | 399 | 402 | 1,673,000 |
2012/08/08 | 396 | 409 | 396 | 401 | 2,244,000 |
2012/08/07 | 381 | 392 | 381 | 392 | 1,993,000 |
2012/08/06 | 388 | 390 | 380 | 382 | 2,184,000 |
2012/08/03 | 390 | 390 | 377 | 381 | 3,526,000 |
2012/08/02 | 406 | 417 | 397 | 397 | 3,451,000 |
2012/08/01 | 410 | 412 | 402 | 408 | 1,556,000 |
2012/07/31 | 417 | 421 | 411 | 416 | 2,387,000 |
2012/07/30 | 418 | 422 | 414 | 418 | 1,628,000 |
2012/07/27 | 413 | 415 | 409 | 412 | 1,365,000 |
2012/07/26 | 397 | 406 | 391 | 406 | 2,042,000 |
2012/07/25 | 400 | 401 | 389 | 391 | 1,851,000 |
2012/07/24 | 400 | 407 | 400 | 404 | 2,077,000 |
2012/07/23 | 406 | 411 | 402 | 403 | 1,594,000 |
2012/07/20 | 422 | 423 | 412 | 413 | 2,319,000 |
2012/07/19 | 418 | 423 | 416 | 422 | 1,703,000 |
2012/07/18 | 427 | 429 | 408 | 412 | 3,063,000 |
2012/07/17 | 431 | 432 | 421 | 423 | 2,241,000 |
2012/07/13 | 426 | 433 | 425 | 427 | 2,583,000 |
2012/07/12 | 448 | 448 | 427 | 429 | 3,173,000 |
2012/07/11 | 441 | 445 | 440 | 444 | 1,971,000 |
2012/07/10 | 453 | 454 | 442 | 443 | 1,857,000 |
2012/07/09 | 454 | 455 | 452 | 455 | 1,811,000 |
2012/07/06 | 464 | 466 | 459 | 461 | 1,258,000 |
2012/07/05 | 463 | 467 | 461 | 464 | 1,020,000 |
2012/07/04 | 468 | 472 | 463 | 463 | 1,669,000 |
2012/07/03 | 463 | 470 | 463 | 466 | 1,499,000 |
2012/07/02 | 476 | 477 | 463 | 463 | 1,366,000 |
2012/06/29 | 450 | 471 | 448 | 468 | 3,680,000 |
2012/06/28 | 448 | 455 | 443 | 453 | 2,118,000 |
2012/06/27 | 445 | 445 | 439 | 442 | 1,591,000 |
2012/06/26 | 443 | 448 | 436 | 444 | 3,114,000 |
2012/06/25 | 452 | 455 | 442 | 442 | 2,327,000 |
2012/06/22 | 447 | 451 | 445 | 447 | 2,884,000 |
2012/06/21 | 456 | 459 | 453 | 454 | 2,777,000 |
2012/06/20 | 459 | 459 | 451 | 454 | 2,602,000 |
2012/06/19 | 463 | 465 | 455 | 457 | 2,380,000 |
2012/06/18 | 458 | 467 | 455 | 463 | 1,883,000 |
2012/06/15 | 449 | 451 | 437 | 442 | 1,951,000 |
2012/06/14 | 447 | 450 | 439 | 444 | 3,843,000 |
2012/06/13 | 459 | 461 | 452 | 454 | 1,112,000 |
2012/06/12 | 452 | 463 | 449 | 458 | 1,561,000 |
2012/06/11 | 459 | 465 | 457 | 463 | 1,206,000 |
2012/06/08 | 459 | 459 | 446 | 449 | 4,198,000 |
2012/06/07 | 465 | 467 | 454 | 458 | 1,994,000 |
2012/06/06 | 450 | 459 | 448 | 457 | 2,262,000 |
2012/06/05 | 436 | 445 | 434 | 444 | 2,008,000 |
2012/06/04 | 424 | 431 | 421 | 430 | 2,440,000 |
2012/06/01 | 450 | 452 | 438 | 439 | 1,751,000 |
2012/05/31 | 449 | 456 | 443 | 454 | 2,205,000 |
2012/05/30 | 474 | 475 | 454 | 463 | 2,434,000 |
2012/05/29 | 460 | 471 | 454 | 471 | 1,272,000 |
2012/05/28 | 467 | 467 | 455 | 461 | 1,420,000 |
2012/05/25 | 475 | 476 | 463 | 465 | 1,695,000 |
2012/05/24 | 472 | 473 | 462 | 470 | 1,759,000 |
2012/05/23 | 476 | 481 | 467 | 469 | 2,813,000 |
2012/05/22 | 476 | 483 | 475 | 480 | 1,771,000 |
2012/05/21 | 474 | 480 | 470 | 470 | 1,614,000 |
2012/05/18 | 486 | 487 | 471 | 473 | 3,161,000 |
2012/05/17 | 491 | 505 | 487 | 499 | 2,265,000 |
2012/05/16 | 500 | 507 | 492 | 496 | 3,130,000 |
2012/05/15 | 510 | 510 | 494 | 502 | 2,464,000 |
2012/05/14 | 516 | 525 | 511 | 515 | 2,021,000 |
2012/05/11 | 525 | 525 | 510 | 511 | 3,337,000 |
2012/05/10 | 503 | 533 | 501 | 520 | 3,885,000 |
2012/05/09 | 515 | 515 | 502 | 503 | 1,683,000 |
2012/05/08 | 517 | 525 | 515 | 519 | 2,047,000 |
2012/05/07 | 512 | 519 | 503 | 508 | 2,065,000 |
2012/05/02 | 530 | 537 | 528 | 530 | 1,464,000 |
2012/05/01 | 538 | 539 | 522 | 524 | 2,120,000 |
2012/04/27 | 555 | 560 | 540 | 546 | 2,224,000 |
2012/04/26 | 555 | 559 | 549 | 553 | 1,588,000 |
2012/04/25 | 558 | 559 | 551 | 553 | 1,394,000 |
2012/04/24 | 551 | 555 | 546 | 550 | 1,810,000 |
2012/04/23 | 565 | 568 | 552 | 552 | 2,168,000 |
2012/04/20 | 560 | 571 | 560 | 562 | 2,465,000 |
2012/04/19 | 559 | 565 | 557 | 561 | 1,715,000 |
2012/04/18 | 559 | 568 | 555 | 567 | 2,318,000 |
2012/04/17 | 548 | 553 | 547 | 551 | 1,613,000 |
2012/04/16 | 555 | 562 | 547 | 549 | 2,294,000 |
2012/04/13 | 591 | 591 | 562 | 566 | 7,768,000 |
2012/04/12 | 537 | 542 | 532 | 541 | 1,778,000 |
2012/04/11 | 526 | 537 | 522 | 531 | 3,008,000 |
2012/04/10 | 543 | 549 | 535 | 536 | 2,018,000 |
2012/04/09 | 545 | 548 | 540 | 540 | 2,130,000 |
2012/04/06 | 559 | 561 | 549 | 553 | 1,979,000 |
2012/04/05 | 566 | 568 | 557 | 566 | 2,138,000 |
2012/04/04 | 582 | 587 | 573 | 573 | 3,023,000 |
2012/04/03 | 583 | 590 | 580 | 586 | 2,848,000 |
2012/04/02 | 580 | 587 | 578 | 582 | 5,249,000 |
2012/03/30 | 559 | 564 | 554 | 558 | 1,551,000 |
2012/03/29 | 571 | 571 | 560 | 563 | 1,514,000 |
2012/03/28 | 562 | 575 | 562 | 569 | 1,712,000 |
2012/03/27 | 568 | 575 | 566 | 574 | 2,587,000 |
2012/03/26 | 553 | 559 | 550 | 558 | 3,508,000 |
2012/03/23 | 556 | 556 | 549 | 551 | 5,500,000 |
2012/03/22 | 570 | 570 | 555 | 558 | 5,770,000 |
2012/03/21 | 571 | 585 | 570 | 571 | 4,073,000 |
2012/03/19 | 594 | 595 | 585 | 587 | 2,754,000 |
2012/03/16 | 596 | 596 | 588 | 593 | 3,685,000 |
2012/03/15 | 590 | 604 | 590 | 601 | 3,893,000 |
2012/03/14 | 591 | 591 | 585 | 587 | 1,922,000 |
2012/03/13 | 583 | 588 | 575 | 577 | 2,408,000 |
2012/03/12 | 587 | 590 | 575 | 576 | 2,381,000 |
2012/03/09 | 579 | 587 | 570 | 577 | 5,802,000 |
2012/03/08 | 550 | 561 | 548 | 561 | 2,507,000 |
2012/03/07 | 545 | 558 | 544 | 548 | 1,936,000 |
2012/03/06 | 566 | 567 | 553 | 554 | 2,190,000 |
2012/03/05 | 570 | 576 | 563 | 565 | 1,487,000 |
2012/03/02 | 570 | 573 | 555 | 566 | 4,470,000 |
2012/03/01 | 573 | 582 | 559 | 562 | 2,815,000 |
2012/02/29 | 580 | 585 | 570 | 571 | 2,688,000 |
2012/02/28 | 572 | 575 | 567 | 575 | 3,028,000 |
2012/02/27 | 586 | 589 | 579 | 580 | 1,680,000 |
2012/02/24 | 574 | 583 | 573 | 583 | 2,220,000 |
2012/02/23 | 579 | 584 | 574 | 579 | 2,490,000 |
2012/02/22 | 566 | 571 | 562 | 570 | 1,860,000 |
2012/02/21 | 571 | 575 | 564 | 569 | 2,239,000 |
2012/02/20 | 565 | 582 | 562 | 578 | 3,216,000 |
2012/02/17 | 546 | 559 | 543 | 557 | 3,389,000 |
2012/02/16 | 537 | 540 | 530 | 536 | 2,221,000 |
2012/02/15 | 527 | 547 | 526 | 539 | 3,445,000 |
2012/02/14 | 523 | 525 | 514 | 521 | 2,447,000 |
2012/02/13 | 518 | 518 | 508 | 514 | 2,387,000 |
2012/02/10 | 521 | 526 | 517 | 517 | 2,304,000 |
2012/02/09 | 519 | 525 | 514 | 519 | 3,359,000 |
2012/02/08 | 525 | 533 | 524 | 533 | 1,664,000 |
2012/02/07 | 525 | 531 | 518 | 525 | 1,909,000 |
2012/02/06 | 527 | 536 | 527 | 532 | 1,930,000 |
2012/02/03 | 521 | 525 | 512 | 518 | 2,018,000 |
2012/02/02 | 528 | 533 | 521 | 525 | 3,525,000 |
2012/02/01 | 522 | 524 | 514 | 518 | 2,315,000 |
2012/01/31 | 528 | 536 | 524 | 527 | 2,963,000 |
2012/01/30 | 522 | 532 | 521 | 529 | 3,869,000 |
2012/01/27 | 520 | 520 | 510 | 512 | 3,533,000 |
2012/01/26 | 533 | 534 | 523 | 524 | 2,348,000 |
2012/01/25 | 533 | 537 | 530 | 535 | 1,680,000 |
2012/01/24 | 533 | 536 | 525 | 529 | 1,217,000 |
2012/01/23 | 530 | 539 | 528 | 533 | 1,556,000 |
2012/01/20 | 528 | 541 | 527 | 537 | 3,446,000 |
2012/01/19 | 510 | 518 | 510 | 514 | 1,761,000 |
2012/01/18 | 496 | 515 | 492 | 507 | 1,883,000 |
2012/01/17 | 490 | 498 | 489 | 496 | 1,049,000 |
2012/01/16 | 492 | 492 | 484 | 486 | 1,582,000 |
2012/01/13 | 498 | 505 | 495 | 500 | 2,779,000 |
2012/01/12 | 479 | 494 | 479 | 488 | 3,159,000 |
2012/01/11 | 476 | 488 | 475 | 480 | 1,120,000 |
2012/01/10 | 478 | 481 | 474 | 475 | 957,000 |
2012/01/06 | 483 | 484 | 472 | 476 | 1,473,000 |
2012/01/05 | 492 | 492 | 486 | 488 | 940,000 |
2012/01/04 | 495 | 499 | 492 | 494 | 1,680,000 |