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 |
|---|---|---|---|---|---|
| 2013/12/30 | 937 | 940 | 922 | 927 | 2,484,000 |
| 2013/12/27 | 929 | 933 | 920 | 931 | 1,873,000 |
| 2013/12/26 | 924 | 931 | 919 | 924 | 1,475,000 |
| 2013/12/25 | 912 | 920 | 908 | 914 | 1,734,000 |
| 2013/12/24 | 932 | 935 | 918 | 920 | 3,371,000 |
| 2013/12/20 | 910 | 931 | 907 | 928 | 3,708,000 |
| 2013/12/19 | 921 | 938 | 915 | 919 | 4,666,000 |
| 2013/12/18 | 882 | 915 | 877 | 910 | 5,502,000 |
| 2013/12/17 | 876 | 894 | 873 | 886 | 3,688,000 |
| 2013/12/16 | 864 | 870 | 854 | 861 | 3,476,000 |
| 2013/12/13 | 860 | 876 | 859 | 863 | 6,341,000 |
| 2013/12/12 | 867 | 873 | 861 | 870 | 3,334,000 |
| 2013/12/11 | 868 | 881 | 861 | 877 | 4,024,000 |
| 2013/12/10 | 891 | 892 | 880 | 883 | 3,295,000 |
| 2013/12/09 | 893 | 895 | 883 | 890 | 3,238,000 |
| 2013/12/06 | 870 | 888 | 867 | 884 | 2,960,000 |
| 2013/12/05 | 877 | 885 | 866 | 870 | 3,387,000 |
| 2013/12/04 | 890 | 893 | 871 | 881 | 3,036,000 |
| 2013/12/03 | 924 | 924 | 903 | 905 | 3,649,000 |
| 2013/12/02 | 908 | 915 | 903 | 910 | 1,315,000 |
| 2013/11/29 | 904 | 912 | 894 | 907 | 1,694,000 |
| 2013/11/28 | 920 | 922 | 907 | 918 | 1,782,000 |
| 2013/11/27 | 915 | 915 | 903 | 905 | 1,834,000 |
| 2013/11/26 | 910 | 927 | 901 | 921 | 2,568,000 |
| 2013/11/25 | 912 | 918 | 909 | 915 | 2,769,000 |
| 2013/11/22 | 889 | 907 | 887 | 894 | 4,301,000 |
| 2013/11/21 | 881 | 885 | 868 | 877 | 4,236,000 |
| 2013/11/20 | 888 | 895 | 875 | 875 | 4,605,000 |
| 2013/11/19 | 897 | 910 | 896 | 905 | 1,338,000 |
| 2013/11/18 | 905 | 912 | 894 | 905 | 2,954,000 |
| 2013/11/15 | 898 | 902 | 885 | 899 | 4,939,000 |
| 2013/11/14 | 875 | 895 | 864 | 875 | 4,627,000 |
| 2013/11/13 | 859 | 871 | 858 | 868 | 2,226,000 |
| 2013/11/12 | 843 | 868 | 842 | 867 | 1,931,000 |
| 2013/11/11 | 849 | 851 | 834 | 843 | 1,326,000 |
| 2013/11/08 | 825 | 840 | 825 | 833 | 1,711,000 |
| 2013/11/07 | 853 | 854 | 838 | 845 | 1,898,000 |
| 2013/11/06 | 839 | 867 | 839 | 852 | 2,151,000 |
| 2013/11/05 | 834 | 843 | 824 | 836 | 1,747,000 |
| 2013/11/01 | 848 | 848 | 819 | 826 | 2,057,000 |
| 2013/10/31 | 847 | 857 | 838 | 842 | 2,626,000 |
| 2013/10/30 | 842 | 850 | 838 | 846 | 1,907,000 |
| 2013/10/29 | 819 | 837 | 819 | 827 | 1,226,000 |
| 2013/10/28 | 821 | 839 | 818 | 838 | 2,247,000 |
| 2013/10/25 | 837 | 838 | 810 | 811 | 2,951,000 |
| 2013/10/24 | 821 | 847 | 817 | 846 | 3,280,000 |
| 2013/10/23 | 869 | 873 | 826 | 829 | 6,536,000 |
| 2013/10/22 | 881 | 885 | 866 | 869 | 2,585,000 |
| 2013/10/21 | 885 | 897 | 884 | 888 | 1,489,000 |
| 2013/10/18 | 905 | 905 | 884 | 885 | 3,109,000 |
| 2013/10/17 | 887 | 917 | 885 | 913 | 3,728,000 |
| 2013/10/16 | 884 | 887 | 872 | 878 | 1,054,000 |
| 2013/10/15 | 898 | 898 | 884 | 885 | 1,014,000 |
| 2013/10/11 | 877 | 888 | 870 | 886 | 2,290,000 |
| 2013/10/10 | 865 | 869 | 849 | 855 | 1,953,000 |
| 2013/10/09 | 845 | 865 | 841 | 863 | 2,000,000 |
| 2013/10/08 | 845 | 878 | 843 | 855 | 4,508,000 |
| 2013/10/07 | 829 | 835 | 817 | 818 | 1,392,000 |
| 2013/10/04 | 835 | 845 | 830 | 835 | 1,804,000 |
| 2013/10/03 | 856 | 860 | 836 | 842 | 2,170,000 |
| 2013/10/02 | 875 | 886 | 854 | 856 | 1,788,000 |
| 2013/10/01 | 881 | 893 | 871 | 878 | 1,619,000 |
| 2013/09/30 | 877 | 897 | 875 | 883 | 1,765,000 |
| 2013/09/27 | 897 | 906 | 886 | 892 | 1,857,000 |
| 2013/09/26 | 868 | 894 | 862 | 894 | 2,187,000 |
| 2013/09/25 | 899 | 900 | 887 | 890 | 1,889,000 |
| 2013/09/24 | 883 | 911 | 881 | 908 | 1,966,000 |
| 2013/09/20 | 920 | 923 | 895 | 898 | 3,303,000 |
| 2013/09/19 | 911 | 923 | 903 | 920 | 2,695,000 |
| 2013/09/18 | 889 | 916 | 885 | 902 | 2,490,000 |
| 2013/09/17 | 895 | 906 | 883 | 891 | 2,770,000 |
| 2013/09/13 | 880 | 906 | 880 | 906 | 5,163,000 |
| 2013/09/12 | 861 | 880 | 848 | 879 | 3,406,000 |
| 2013/09/11 | 848 | 875 | 848 | 870 | 4,419,000 |
| 2013/09/10 | 825 | 842 | 821 | 839 | 3,012,000 |
| 2013/09/09 | 828 | 830 | 813 | 815 | 1,896,000 |
| 2013/09/06 | 796 | 807 | 791 | 799 | 2,822,000 |
| 2013/09/05 | 783 | 804 | 783 | 797 | 3,543,000 |
| 2013/09/04 | 766 | 780 | 759 | 778 | 1,352,000 |
| 2013/09/03 | 748 | 768 | 748 | 767 | 1,536,000 |
| 2013/09/02 | 733 | 744 | 733 | 738 | 1,154,000 |
| 2013/08/30 | 742 | 747 | 722 | 728 | 2,170,000 |
| 2013/08/29 | 735 | 746 | 733 | 740 | 2,578,000 |
| 2013/08/28 | 738 | 743 | 731 | 739 | 3,371,000 |
| 2013/08/27 | 766 | 780 | 758 | 769 | 1,583,000 |
| 2013/08/26 | 774 | 779 | 765 | 778 | 2,063,000 |
| 2013/08/23 | 758 | 780 | 751 | 769 | 6,500,000 |
| 2013/08/22 | 726 | 733 | 713 | 730 | 1,641,000 |
| 2013/08/21 | 722 | 734 | 718 | 732 | 1,704,000 |
| 2013/08/20 | 727 | 742 | 723 | 723 | 1,674,000 |
| 2013/08/19 | 727 | 737 | 726 | 736 | 1,243,000 |
| 2013/08/16 | 728 | 734 | 722 | 726 | 1,089,000 |
| 2013/08/15 | 750 | 759 | 736 | 739 | 4,960,000 |
| 2013/08/14 | 731 | 762 | 731 | 762 | 2,612,000 |
| 2013/08/13 | 727 | 733 | 721 | 730 | 1,556,000 |
| 2013/08/12 | 705 | 732 | 702 | 722 | 2,122,000 |
| 2013/08/09 | 710 | 736 | 710 | 717 | 3,099,000 |
| 2013/08/08 | 706 | 722 | 696 | 696 | 1,783,000 |
| 2013/08/07 | 729 | 730 | 706 | 706 | 2,510,000 |
| 2013/08/06 | 735 | 749 | 729 | 749 | 1,083,000 |
| 2013/08/05 | 747 | 747 | 732 | 738 | 1,006,000 |
| 2013/08/02 | 724 | 749 | 723 | 749 | 3,114,000 |
| 2013/08/01 | 708 | 715 | 698 | 715 | 1,942,000 |
| 2013/07/31 | 710 | 737 | 697 | 705 | 4,566,000 |
| 2013/07/30 | 684 | 723 | 684 | 715 | 3,937,000 |
| 2013/07/29 | 688 | 696 | 681 | 682 | 2,032,000 |
| 2013/07/26 | 725 | 725 | 707 | 709 | 1,858,000 |
| 2013/07/25 | 740 | 745 | 729 | 731 | 2,746,000 |
| 2013/07/24 | 741 | 745 | 730 | 739 | 2,903,000 |
| 2013/07/23 | 759 | 759 | 743 | 748 | 3,140,000 |
| 2013/07/22 | 765 | 769 | 750 | 762 | 5,021,000 |
| 2013/07/19 | 766 | 773 | 731 | 750 | 5,433,000 |
| 2013/07/18 | 754 | 761 | 748 | 760 | 1,909,000 |
| 2013/07/17 | 749 | 758 | 745 | 755 | 1,727,000 |
| 2013/07/16 | 750 | 758 | 747 | 753 | 1,978,000 |
| 2013/07/12 | 734 | 743 | 727 | 738 | 3,229,000 |
| 2013/07/11 | 720 | 740 | 716 | 738 | 2,989,000 |
| 2013/07/10 | 714 | 731 | 712 | 729 | 3,439,000 |
| 2013/07/09 | 712 | 716 | 702 | 715 | 2,329,000 |
| 2013/07/08 | 711 | 717 | 702 | 702 | 3,684,000 |
| 2013/07/05 | 685 | 696 | 684 | 696 | 1,745,000 |
| 2013/07/04 | 676 | 686 | 675 | 680 | 3,713,000 |
| 2013/07/03 | 662 | 679 | 660 | 676 | 3,811,000 |
| 2013/07/02 | 672 | 676 | 647 | 658 | 3,298,000 |
| 2013/07/01 | 664 | 665 | 648 | 662 | 1,880,000 |
| 2013/06/28 | 639 | 659 | 626 | 655 | 4,173,000 |
| 2013/06/27 | 640 | 644 | 625 | 644 | 1,890,000 |
| 2013/06/26 | 652 | 655 | 628 | 629 | 1,400,000 |
| 2013/06/25 | 645 | 648 | 625 | 637 | 2,597,000 |
| 2013/06/24 | 672 | 675 | 647 | 652 | 1,832,000 |
| 2013/06/21 | 646 | 668 | 636 | 664 | 5,375,000 |
| 2013/06/20 | 695 | 695 | 662 | 666 | 4,591,000 |
| 2013/06/19 | 680 | 697 | 675 | 697 | 3,930,000 |
| 2013/06/18 | 670 | 676 | 660 | 670 | 2,119,000 |
| 2013/06/17 | 645 | 670 | 635 | 670 | 5,103,000 |
| 2013/06/14 | 676 | 690 | 660 | 661 | 5,171,000 |
| 2013/06/13 | 682 | 684 | 655 | 663 | 4,302,000 |
| 2013/06/12 | 692 | 720 | 679 | 713 | 4,892,000 |
| 2013/06/11 | 729 | 733 | 700 | 707 | 4,282,000 |
| 2013/06/10 | 712 | 726 | 698 | 723 | 6,874,000 |
| 2013/06/07 | 664 | 675 | 643 | 660 | 3,996,000 |
| 2013/06/06 | 670 | 687 | 665 | 671 | 2,984,000 |
| 2013/06/05 | 714 | 732 | 686 | 690 | 4,977,000 |
| 2013/06/04 | 700 | 716 | 681 | 713 | 2,865,000 |
| 2013/06/03 | 691 | 716 | 680 | 703 | 5,341,000 |
| 2013/05/31 | 738 | 749 | 707 | 708 | 7,365,000 |
| 2013/05/30 | 774 | 774 | 733 | 738 | 4,686,000 |
| 2013/05/29 | 797 | 803 | 774 | 787 | 3,436,000 |
| 2013/05/28 | 746 | 792 | 738 | 783 | 5,509,000 |
| 2013/05/27 | 772 | 777 | 745 | 747 | 5,701,000 |
| 2013/05/24 | 806 | 834 | 766 | 800 | 5,400,000 |
| 2013/05/23 | 867 | 887 | 795 | 796 | 8,794,000 |
| 2013/05/22 | 847 | 881 | 846 | 867 | 4,469,000 |
| 2013/05/21 | 869 | 897 | 855 | 877 | 7,957,000 |
| 2013/05/20 | 852 | 887 | 850 | 883 | 3,974,000 |
| 2013/05/17 | 816 | 827 | 808 | 824 | 2,877,000 |
| 2013/05/16 | 815 | 828 | 796 | 824 | 3,830,000 |
| 2013/05/15 | 836 | 847 | 748 | 807 | 5,138,000 |
| 2013/05/14 | 818 | 827 | 804 | 804 | 3,921,000 |
| 2013/05/13 | 770 | 786 | 768 | 780 | 2,010,000 |
| 2013/05/10 | 769 | 781 | 762 | 764 | 3,603,000 |
| 2013/05/09 | 747 | 766 | 747 | 754 | 2,350,000 |
| 2013/05/08 | 735 | 747 | 735 | 741 | 3,733,000 |
| 2013/05/07 | 725 | 743 | 716 | 739 | 6,251,000 |
| 2013/05/02 | 738 | 756 | 736 | 740 | 2,148,000 |
| 2013/05/01 | 771 | 779 | 751 | 751 | 1,620,000 |
| 2013/04/30 | 768 | 796 | 758 | 780 | 5,370,000 |
| 2013/04/26 | 770 | 771 | 744 | 753 | 5,827,000 |
| 2013/04/25 | 740 | 769 | 737 | 764 | 5,736,000 |
| 2013/04/24 | 737 | 749 | 730 | 733 | 2,302,000 |
| 2013/04/23 | 739 | 750 | 728 | 732 | 3,022,000 |
| 2013/04/22 | 722 | 740 | 722 | 737 | 2,593,000 |
| 2013/04/19 | 724 | 724 | 709 | 714 | 4,079,000 |
| 2013/04/18 | 710 | 722 | 703 | 711 | 3,899,000 |
| 2013/04/17 | 701 | 711 | 688 | 705 | 3,179,000 |
| 2013/04/16 | 690 | 702 | 681 | 691 | 5,123,000 |
| 2013/04/15 | 697 | 713 | 691 | 705 | 2,773,000 |
| 2013/04/12 | 700 | 722 | 696 | 711 | 6,930,000 |
| 2013/04/11 | 694 | 704 | 685 | 690 | 4,664,000 |
| 2013/04/10 | 710 | 716 | 682 | 694 | 6,590,000 |
| 2013/04/09 | 690 | 737 | 687 | 735 | 10,367,000 |
| 2013/04/08 | 664 | 689 | 661 | 676 | 7,884,000 |
| 2013/04/05 | 631 | 646 | 620 | 635 | 8,112,000 |
| 2013/04/04 | 576 | 593 | 566 | 593 | 3,524,000 |
| 2013/04/03 | 586 | 595 | 583 | 592 | 2,471,000 |
| 2013/04/02 | 608 | 608 | 588 | 596 | 3,211,000 |
| 2013/04/01 | 620 | 624 | 610 | 618 | 3,059,000 |
| 2013/03/29 | 626 | 632 | 621 | 629 | 2,142,000 |
| 2013/03/28 | 638 | 641 | 616 | 621 | 3,531,000 |
| 2013/03/27 | 641 | 654 | 639 | 651 | 1,599,000 |
| 2013/03/26 | 648 | 654 | 640 | 641 | 2,661,000 |
| 2013/03/25 | 674 | 683 | 663 | 665 | 2,478,000 |
| 2013/03/22 | 661 | 673 | 660 | 670 | 3,168,000 |
| 2013/03/21 | 689 | 708 | 670 | 671 | 3,791,000 |
| 2013/03/19 | 662 | 673 | 659 | 670 | 2,348,000 |
| 2013/03/18 | 656 | 656 | 638 | 645 | 3,145,000 |
| 2013/03/15 | 650 | 670 | 636 | 659 | 5,872,000 |
| 2013/03/14 | 628 | 642 | 622 | 641 | 3,615,000 |
| 2013/03/13 | 627 | 633 | 615 | 621 | 2,636,000 |
| 2013/03/12 | 620 | 635 | 617 | 634 | 4,075,000 |
| 2013/03/11 | 608 | 621 | 603 | 608 | 3,555,000 |
| 2013/03/08 | 583 | 596 | 581 | 594 | 5,646,000 |
| 2013/03/07 | 594 | 594 | 580 | 583 | 2,594,000 |
| 2013/03/06 | 590 | 592 | 582 | 588 | 1,888,000 |
| 2013/03/05 | 596 | 597 | 580 | 585 | 2,500,000 |
| 2013/03/04 | 605 | 607 | 590 | 592 | 1,793,000 |
| 2013/03/01 | 601 | 605 | 598 | 602 | 1,420,000 |
| 2013/02/28 | 601 | 611 | 601 | 605 | 3,052,000 |
| 2013/02/27 | 601 | 603 | 591 | 594 | 2,955,000 |
| 2013/02/26 | 603 | 610 | 595 | 601 | 3,850,000 |
| 2013/02/25 | 600 | 620 | 599 | 614 | 5,171,000 |
| 2013/02/22 | 570 | 581 | 564 | 576 | 3,134,000 |
| 2013/02/21 | 562 | 576 | 561 | 572 | 2,406,000 |
| 2013/02/20 | 568 | 571 | 561 | 566 | 1,709,000 |
| 2013/02/19 | 564 | 569 | 560 | 562 | 1,889,000 |
| 2013/02/18 | 579 | 587 | 567 | 571 | 2,846,000 |
| 2013/02/15 | 557 | 564 | 549 | 559 | 3,938,000 |
| 2013/02/14 | 569 | 572 | 559 | 560 | 3,481,000 |
| 2013/02/13 | 580 | 603 | 566 | 570 | 4,274,000 |
| 2013/02/12 | 586 | 594 | 580 | 590 | 1,999,000 |
| 2013/02/08 | 574 | 580 | 566 | 567 | 2,801,000 |
| 2013/02/07 | 584 | 600 | 580 | 586 | 3,265,000 |
| 2013/02/06 | 570 | 591 | 566 | 588 | 3,193,000 |
| 2013/02/05 | 559 | 563 | 556 | 558 | 2,028,000 |
| 2013/02/04 | 565 | 572 | 560 | 569 | 1,842,000 |
| 2013/02/01 | 578 | 578 | 556 | 558 | 2,798,000 |
| 2013/01/31 | 565 | 574 | 558 | 572 | 2,032,000 |
| 2013/01/30 | 561 | 569 | 557 | 568 | 2,430,000 |
| 2013/01/29 | 550 | 560 | 549 | 553 | 2,971,000 |
| 2013/01/28 | 576 | 577 | 559 | 560 | 1,893,000 |
| 2013/01/25 | 570 | 570 | 562 | 568 | 2,629,000 |
| 2013/01/24 | 539 | 559 | 534 | 556 | 3,986,000 |
| 2013/01/23 | 560 | 564 | 545 | 545 | 3,959,000 |
| 2013/01/22 | 570 | 579 | 557 | 571 | 3,398,000 |
| 2013/01/21 | 585 | 585 | 564 | 569 | 2,413,000 |
| 2013/01/18 | 565 | 579 | 564 | 579 | 4,545,000 |
| 2013/01/17 | 554 | 561 | 536 | 548 | 4,601,000 |
| 2013/01/16 | 572 | 575 | 554 | 556 | 3,768,000 |
| 2013/01/15 | 578 | 593 | 577 | 579 | 3,785,000 |
| 2013/01/11 | 584 | 587 | 566 | 568 | 3,766,000 |
| 2013/01/10 | 560 | 583 | 560 | 571 | 3,125,000 |
| 2013/01/09 | 537 | 564 | 534 | 558 | 3,403,000 |
| 2013/01/08 | 556 | 561 | 546 | 547 | 3,053,000 |
| 2013/01/07 | 590 | 600 | 562 | 566 | 3,423,000 |
| 2013/01/04 | 585 | 588 | 575 | 577 | 2,536,000 |