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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,039 | 1,044 | 1,031 | 1,034 | 796,600 |
| 2022/12/29 | 1,033 | 1,034 | 1,023 | 1,034 | 778,500 |
| 2022/12/28 | 1,040 | 1,043 | 1,031 | 1,041 | 810,700 |
| 2022/12/27 | 1,048 | 1,051 | 1,035 | 1,036 | 484,500 |
| 2022/12/26 | 1,039 | 1,045 | 1,036 | 1,043 | 544,000 |
| 2022/12/23 | 1,032 | 1,035 | 1,028 | 1,031 | 532,300 |
| 2022/12/22 | 1,048 | 1,049 | 1,037 | 1,043 | 771,500 |
| 2022/12/21 | 1,050 | 1,053 | 1,035 | 1,040 | 1,471,100 |
| 2022/12/20 | 1,076 | 1,076 | 1,041 | 1,050 | 1,022,400 |
| 2022/12/19 | 1,075 | 1,081 | 1,064 | 1,068 | 858,900 |
| 2022/12/16 | 1,078 | 1,088 | 1,076 | 1,079 | 1,185,100 |
| 2022/12/15 | 1,082 | 1,092 | 1,079 | 1,087 | 901,800 |
| 2022/12/14 | 1,077 | 1,085 | 1,074 | 1,077 | 703,700 |
| 2022/12/13 | 1,085 | 1,089 | 1,073 | 1,073 | 615,600 |
| 2022/12/12 | 1,065 | 1,073 | 1,059 | 1,073 | 812,900 |
| 2022/12/09 | 1,062 | 1,074 | 1,062 | 1,069 | 1,047,300 |
| 2022/12/08 | 1,064 | 1,067 | 1,046 | 1,059 | 1,246,200 |
| 2022/12/07 | 1,064 | 1,074 | 1,064 | 1,067 | 911,100 |
| 2022/12/06 | 1,064 | 1,080 | 1,063 | 1,074 | 859,900 |
| 2022/12/05 | 1,073 | 1,075 | 1,061 | 1,065 | 838,900 |
| 2022/12/02 | 1,092 | 1,092 | 1,066 | 1,071 | 1,509,900 |
| 2022/12/01 | 1,104 | 1,109 | 1,097 | 1,101 | 1,028,300 |
| 2022/11/30 | 1,097 | 1,103 | 1,094 | 1,098 | 1,445,300 |
| 2022/11/29 | 1,100 | 1,105 | 1,092 | 1,098 | 692,900 |
| 2022/11/28 | 1,113 | 1,117 | 1,106 | 1,111 | 1,263,000 |
| 2022/11/25 | 1,117 | 1,119 | 1,107 | 1,111 | 1,109,200 |
| 2022/11/24 | 1,100 | 1,120 | 1,100 | 1,116 | 1,299,000 |
| 2022/11/22 | 1,113 | 1,121 | 1,108 | 1,113 | 807,600 |
| 2022/11/21 | 1,113 | 1,118 | 1,105 | 1,109 | 1,171,000 |
| 2022/11/18 | 1,103 | 1,107 | 1,096 | 1,102 | 1,428,300 |
| 2022/11/17 | 1,082 | 1,103 | 1,082 | 1,101 | 917,400 |
| 2022/11/16 | 1,090 | 1,099 | 1,084 | 1,089 | 955,000 |
| 2022/11/15 | 1,087 | 1,097 | 1,081 | 1,090 | 1,020,300 |
| 2022/11/14 | 1,090 | 1,102 | 1,082 | 1,082 | 1,136,300 |
| 2022/11/11 | 1,115 | 1,119 | 1,079 | 1,105 | 3,794,400 |
| 2022/11/10 | 1,048 | 1,067 | 1,042 | 1,062 | 1,546,700 |
| 2022/11/09 | 1,063 | 1,068 | 1,060 | 1,067 | 1,223,600 |
| 2022/11/08 | 1,060 | 1,066 | 1,054 | 1,064 | 1,046,100 |
| 2022/11/07 | 1,051 | 1,055 | 1,043 | 1,052 | 768,100 |
| 2022/11/04 | 1,041 | 1,047 | 1,033 | 1,040 | 855,000 |
| 2022/11/02 | 1,044 | 1,054 | 1,044 | 1,052 | 857,200 |
| 2022/11/01 | 1,050 | 1,052 | 1,039 | 1,049 | 660,900 |
| 2022/10/31 | 1,045 | 1,049 | 1,036 | 1,047 | 1,557,400 |
| 2022/10/28 | 1,023 | 1,031 | 1,013 | 1,026 | 4,210,000 |
| 2022/10/27 | 1,045 | 1,046 | 1,035 | 1,037 | 874,700 |
| 2022/10/26 | 1,051 | 1,052 | 1,044 | 1,047 | 966,400 |
| 2022/10/25 | 1,042 | 1,050 | 1,035 | 1,047 | 984,400 |
| 2022/10/24 | 1,037 | 1,045 | 1,031 | 1,031 | 1,209,800 |
| 2022/10/21 | 1,031 | 1,045 | 1,029 | 1,031 | 1,051,800 |
| 2022/10/20 | 1,038 | 1,051 | 1,032 | 1,036 | 1,020,400 |
| 2022/10/19 | 1,044 | 1,054 | 1,041 | 1,045 | 957,600 |
| 2022/10/18 | 1,048 | 1,048 | 1,032 | 1,044 | 1,075,200 |
| 2022/10/17 | 1,016 | 1,037 | 1,016 | 1,032 | 793,400 |
| 2022/10/14 | 1,038 | 1,042 | 1,023 | 1,033 | 1,278,200 |
| 2022/10/13 | 1,022 | 1,030 | 1,014 | 1,020 | 1,074,900 |
| 2022/10/12 | 1,022 | 1,024 | 1,012 | 1,019 | 960,400 |
| 2022/10/11 | 1,025 | 1,034 | 1,020 | 1,024 | 1,428,100 |
| 2022/10/07 | 1,032 | 1,047 | 1,029 | 1,039 | 1,135,600 |
| 2022/10/06 | 1,045 | 1,052 | 1,042 | 1,046 | 1,197,200 |
| 2022/10/05 | 1,048 | 1,048 | 1,036 | 1,041 | 1,100,000 |
| 2022/10/04 | 1,030 | 1,043 | 1,022 | 1,039 | 1,927,100 |
| 2022/10/03 | 978 | 1,009 | 977 | 1,009 | 1,524,600 |
| 2022/09/30 | 998 | 1,001 | 975 | 981 | 2,542,900 |
| 2022/09/29 | 1,001 | 1,007 | 994 | 1,004 | 1,314,400 |
| 2022/09/28 | 1,017 | 1,022 | 995 | 1,008 | 3,495,900 |
| 2022/09/27 | 1,012 | 1,030 | 1,011 | 1,020 | 2,050,400 |
| 2022/09/26 | 1,030 | 1,032 | 1,002 | 1,007 | 2,165,900 |
| 2022/09/22 | 1,046 | 1,057 | 1,036 | 1,046 | 1,976,500 |
| 2022/09/21 | 1,051 | 1,074 | 1,050 | 1,053 | 2,020,100 |
| 2022/09/20 | 1,085 | 1,098 | 1,075 | 1,076 | 2,040,000 |
| 2022/09/16 | 1,089 | 1,091 | 1,082 | 1,084 | 1,559,700 |
| 2022/09/15 | 1,083 | 1,086 | 1,073 | 1,079 | 1,396,200 |
| 2022/09/14 | 1,084 | 1,095 | 1,082 | 1,086 | 1,499,000 |
| 2022/09/13 | 1,108 | 1,111 | 1,101 | 1,107 | 1,216,900 |
| 2022/09/12 | 1,114 | 1,119 | 1,105 | 1,110 | 1,185,100 |
| 2022/09/09 | 1,109 | 1,115 | 1,101 | 1,106 | 1,668,900 |
| 2022/09/08 | 1,090 | 1,105 | 1,085 | 1,103 | 1,620,500 |
| 2022/09/07 | 1,095 | 1,098 | 1,076 | 1,087 | 1,179,100 |
| 2022/09/06 | 1,078 | 1,102 | 1,071 | 1,098 | 1,389,100 |
| 2022/09/05 | 1,078 | 1,086 | 1,071 | 1,075 | 641,900 |
| 2022/09/02 | 1,086 | 1,088 | 1,069 | 1,076 | 2,007,700 |
| 2022/09/01 | 1,090 | 1,095 | 1,077 | 1,091 | 1,622,700 |
| 2022/08/31 | 1,085 | 1,102 | 1,085 | 1,097 | 1,689,600 |
| 2022/08/30 | 1,082 | 1,097 | 1,080 | 1,095 | 1,766,400 |
| 2022/08/29 | 1,060 | 1,073 | 1,059 | 1,071 | 1,681,200 |
| 2022/08/26 | 1,099 | 1,104 | 1,086 | 1,088 | 1,315,700 |
| 2022/08/25 | 1,077 | 1,088 | 1,070 | 1,085 | 1,387,900 |
| 2022/08/24 | 1,071 | 1,078 | 1,067 | 1,075 | 916,900 |
| 2022/08/23 | 1,060 | 1,066 | 1,057 | 1,064 | 1,458,200 |
| 2022/08/22 | 1,069 | 1,072 | 1,063 | 1,071 | 714,800 |
| 2022/08/19 | 1,082 | 1,085 | 1,079 | 1,080 | 820,500 |
| 2022/08/18 | 1,071 | 1,077 | 1,069 | 1,075 | 717,800 |
| 2022/08/17 | 1,084 | 1,086 | 1,073 | 1,079 | 1,023,000 |
| 2022/08/16 | 1,074 | 1,074 | 1,063 | 1,071 | 951,900 |
| 2022/08/15 | 1,070 | 1,073 | 1,064 | 1,073 | 782,700 |
| 2022/08/12 | 1,063 | 1,073 | 1,054 | 1,070 | 1,789,900 |
| 2022/08/10 | 1,037 | 1,051 | 1,031 | 1,047 | 1,059,100 |
| 2022/08/09 | 1,048 | 1,055 | 1,032 | 1,038 | 1,111,200 |
| 2022/08/08 | 1,034 | 1,055 | 1,034 | 1,045 | 2,014,500 |
| 2022/08/05 | 1,044 | 1,068 | 1,044 | 1,064 | 981,500 |
| 2022/08/04 | 1,056 | 1,060 | 1,050 | 1,055 | 860,700 |
| 2022/08/03 | 1,053 | 1,055 | 1,042 | 1,053 | 1,394,400 |
| 2022/08/02 | 1,068 | 1,068 | 1,045 | 1,056 | 1,364,100 |
| 2022/08/01 | 1,078 | 1,088 | 1,074 | 1,083 | 1,128,700 |
| 2022/07/29 | 1,073 | 1,080 | 1,060 | 1,067 | 905,400 |
| 2022/07/28 | 1,075 | 1,075 | 1,061 | 1,068 | 1,121,700 |
| 2022/07/27 | 1,060 | 1,070 | 1,051 | 1,068 | 1,031,000 |
| 2022/07/26 | 1,065 | 1,068 | 1,059 | 1,066 | 756,300 |
| 2022/07/25 | 1,070 | 1,071 | 1,058 | 1,065 | 825,400 |
| 2022/07/22 | 1,072 | 1,077 | 1,064 | 1,073 | 1,103,600 |
| 2022/07/21 | 1,058 | 1,071 | 1,055 | 1,070 | 907,600 |
| 2022/07/20 | 1,051 | 1,065 | 1,047 | 1,065 | 1,440,600 |
| 2022/07/19 | 1,028 | 1,041 | 1,021 | 1,037 | 1,434,100 |
| 2022/07/15 | 1,027 | 1,028 | 1,007 | 1,007 | 1,118,100 |
| 2022/07/14 | 1,010 | 1,022 | 1,005 | 1,020 | 1,166,200 |
| 2022/07/13 | 1,008 | 1,015 | 1,001 | 1,006 | 1,245,400 |
| 2022/07/12 | 1,009 | 1,011 | 991 | 997 | 1,358,100 |
| 2022/07/11 | 1,034 | 1,034 | 1,013 | 1,018 | 1,282,900 |
| 2022/07/08 | 1,008 | 1,029 | 1,000 | 1,016 | 2,163,500 |
| 2022/07/07 | 997 | 1,004 | 988 | 1,000 | 1,118,600 |
| 2022/07/06 | 985 | 991 | 980 | 985 | 1,213,300 |
| 2022/07/05 | 1,008 | 1,008 | 998 | 999 | 614,500 |
| 2022/07/04 | 996 | 1,002 | 993 | 1,000 | 901,800 |
| 2022/07/01 | 1,003 | 1,007 | 985 | 987 | 1,323,900 |
| 2022/06/30 | 1,014 | 1,014 | 994 | 997 | 2,024,500 |
| 2022/06/29 | 1,007 | 1,020 | 1,002 | 1,014 | 2,167,600 |
| 2022/06/28 | 1,015 | 1,023 | 1,009 | 1,016 | 1,114,500 |
| 2022/06/27 | 1,023 | 1,026 | 1,011 | 1,016 | 1,054,600 |
| 2022/06/24 | 990 | 1,007 | 983 | 1,003 | 1,151,100 |
| 2022/06/23 | 994 | 1,006 | 992 | 1,000 | 1,074,400 |
| 2022/06/22 | 1,025 | 1,027 | 1,008 | 1,009 | 1,050,400 |
| 2022/06/21 | 1,010 | 1,032 | 1,008 | 1,021 | 924,700 |
| 2022/06/20 | 1,028 | 1,030 | 990 | 998 | 1,224,100 |
| 2022/06/17 | 1,007 | 1,023 | 1,006 | 1,016 | 2,943,200 |
| 2022/06/16 | 1,055 | 1,064 | 1,039 | 1,043 | 1,054,100 |
| 2022/06/15 | 1,053 | 1,054 | 1,035 | 1,039 | 1,109,900 |
| 2022/06/14 | 1,021 | 1,041 | 1,021 | 1,039 | 908,600 |
| 2022/06/13 | 1,042 | 1,046 | 1,028 | 1,037 | 1,587,300 |
| 2022/06/10 | 1,078 | 1,081 | 1,065 | 1,071 | 1,396,500 |
| 2022/06/09 | 1,086 | 1,098 | 1,082 | 1,090 | 1,036,000 |
| 2022/06/08 | 1,092 | 1,104 | 1,090 | 1,096 | 1,405,400 |
| 2022/06/07 | 1,060 | 1,086 | 1,058 | 1,084 | 1,534,400 |
| 2022/06/06 | 1,050 | 1,065 | 1,048 | 1,059 | 1,278,300 |
| 2022/06/03 | 1,061 | 1,064 | 1,049 | 1,055 | 996,900 |
| 2022/06/02 | 1,055 | 1,062 | 1,047 | 1,058 | 916,500 |
| 2022/06/01 | 1,030 | 1,057 | 1,030 | 1,057 | 1,763,300 |
| 2022/05/31 | 1,036 | 1,046 | 1,031 | 1,034 | 1,716,600 |
| 2022/05/30 | 1,042 | 1,053 | 1,040 | 1,045 | 1,938,200 |
| 2022/05/27 | 1,033 | 1,034 | 1,021 | 1,024 | 1,120,600 |
| 2022/05/26 | 1,032 | 1,041 | 1,022 | 1,026 | 1,092,700 |
| 2022/05/25 | 1,039 | 1,043 | 1,028 | 1,037 | 1,292,400 |
| 2022/05/24 | 1,029 | 1,036 | 1,021 | 1,033 | 1,236,600 |
| 2022/05/23 | 1,021 | 1,025 | 1,011 | 1,022 | 911,500 |
| 2022/05/20 | 1,010 | 1,018 | 1,008 | 1,013 | 1,079,600 |
| 2022/05/19 | 988 | 1,017 | 985 | 1,014 | 1,159,400 |
| 2022/05/18 | 1,010 | 1,017 | 1,001 | 1,010 | 912,700 |
| 2022/05/17 | 1,000 | 1,006 | 998 | 1,003 | 1,397,700 |
| 2022/05/16 | 1,022 | 1,024 | 998 | 1,000 | 1,211,100 |
| 2022/05/13 | 1,005 | 1,012 | 995 | 1,005 | 2,543,700 |
| 2022/05/12 | 1,020 | 1,025 | 1,003 | 1,023 | 1,385,600 |
| 2022/05/11 | 997 | 1,018 | 995 | 1,014 | 1,210,800 |
| 2022/05/10 | 1,017 | 1,024 | 1,001 | 1,019 | 1,090,800 |
| 2022/05/09 | 1,027 | 1,027 | 1,012 | 1,019 | 925,400 |
| 2022/05/06 | 1,017 | 1,038 | 1,009 | 1,036 | 926,400 |
| 2022/05/02 | 1,010 | 1,029 | 1,006 | 1,022 | 1,305,100 |
| 2022/04/28 | 990 | 1,014 | 988 | 1,014 | 1,333,400 |
| 2022/04/27 | 965 | 980 | 959 | 976 | 2,413,500 |
| 2022/04/26 | 999 | 1,006 | 994 | 995 | 868,400 |
| 2022/04/25 | 988 | 999 | 984 | 991 | 968,800 |
| 2022/04/22 | 1,010 | 1,022 | 1,005 | 1,018 | 1,142,300 |
| 2022/04/21 | 1,007 | 1,025 | 1,006 | 1,021 | 947,500 |
| 2022/04/20 | 1,005 | 1,011 | 998 | 1,006 | 1,056,000 |
| 2022/04/19 | 986 | 996 | 982 | 994 | 1,053,800 |
| 2022/04/18 | 978 | 983 | 968 | 978 | 694,200 |
| 2022/04/15 | 982 | 997 | 977 | 991 | 645,400 |
| 2022/04/14 | 982 | 996 | 978 | 995 | 772,700 |
| 2022/04/13 | 975 | 989 | 973 | 984 | 1,557,400 |
| 2022/04/12 | 980 | 986 | 966 | 969 | 1,332,300 |
| 2022/04/11 | 988 | 1,007 | 988 | 991 | 1,676,100 |
| 2022/04/08 | 1,020 | 1,024 | 981 | 995 | 3,398,700 |
| 2022/04/07 | 1,037 | 1,040 | 1,014 | 1,019 | 1,642,100 |
| 2022/04/06 | 1,072 | 1,072 | 1,048 | 1,051 | 1,577,200 |
| 2022/04/05 | 1,098 | 1,099 | 1,078 | 1,085 | 1,246,500 |
| 2022/04/04 | 1,092 | 1,094 | 1,073 | 1,090 | 1,440,200 |
| 2022/04/01 | 1,089 | 1,102 | 1,072 | 1,096 | 2,160,800 |
| 2022/03/31 | 1,066 | 1,094 | 1,065 | 1,084 | 1,794,300 |
| 2022/03/30 | 1,106 | 1,108 | 1,072 | 1,086 | 1,370,200 |
| 2022/03/29 | 1,097 | 1,110 | 1,091 | 1,108 | 1,505,400 |
| 2022/03/28 | 1,101 | 1,103 | 1,089 | 1,092 | 1,031,100 |
| 2022/03/25 | 1,106 | 1,107 | 1,090 | 1,098 | 1,159,200 |
| 2022/03/24 | 1,080 | 1,097 | 1,067 | 1,095 | 1,241,700 |
| 2022/03/23 | 1,079 | 1,098 | 1,067 | 1,094 | 2,274,200 |
| 2022/03/22 | 1,066 | 1,075 | 1,055 | 1,071 | 2,311,900 |
| 2022/03/18 | 1,037 | 1,051 | 1,030 | 1,047 | 2,959,400 |
| 2022/03/17 | 1,021 | 1,028 | 1,005 | 1,023 | 1,518,000 |
| 2022/03/16 | 980 | 987 | 970 | 983 | 1,591,900 |
| 2022/03/15 | 966 | 988 | 960 | 975 | 1,070,400 |
| 2022/03/14 | 950 | 972 | 950 | 965 | 1,820,300 |
| 2022/03/11 | 944 | 958 | 937 | 951 | 2,040,100 |
| 2022/03/10 | 956 | 967 | 952 | 963 | 1,709,100 |
| 2022/03/09 | 932 | 944 | 921 | 926 | 1,814,500 |
| 2022/03/08 | 920 | 936 | 913 | 927 | 1,462,100 |
| 2022/03/07 | 954 | 957 | 926 | 935 | 2,376,200 |
| 2022/03/04 | 993 | 998 | 975 | 991 | 1,785,600 |
| 2022/03/03 | 1,010 | 1,015 | 999 | 1,001 | 1,444,300 |
| 2022/03/02 | 1,002 | 1,013 | 992 | 995 | 2,008,100 |
| 2022/03/01 | 1,037 | 1,041 | 1,022 | 1,023 | 1,550,500 |
| 2022/02/28 | 1,011 | 1,018 | 997 | 1,013 | 1,661,600 |
| 2022/02/25 | 983 | 998 | 980 | 997 | 1,891,500 |
| 2022/02/24 | 995 | 1,005 | 978 | 991 | 2,026,600 |
| 2022/02/22 | 1,008 | 1,017 | 998 | 1,011 | 1,532,700 |
| 2022/02/21 | 1,035 | 1,044 | 1,017 | 1,038 | 1,119,300 |
| 2022/02/18 | 1,047 | 1,061 | 1,041 | 1,052 | 1,064,200 |
| 2022/02/17 | 1,063 | 1,068 | 1,050 | 1,060 | 1,147,500 |
| 2022/02/16 | 1,043 | 1,059 | 1,033 | 1,055 | 1,469,700 |
| 2022/02/15 | 1,060 | 1,063 | 1,033 | 1,037 | 1,777,600 |
| 2022/02/14 | 1,068 | 1,086 | 1,033 | 1,055 | 3,569,100 |
| 2022/02/10 | 1,130 | 1,141 | 1,108 | 1,114 | 1,370,500 |
| 2022/02/09 | 1,114 | 1,131 | 1,108 | 1,124 | 1,173,100 |
| 2022/02/08 | 1,106 | 1,119 | 1,090 | 1,099 | 1,132,300 |
| 2022/02/07 | 1,085 | 1,098 | 1,070 | 1,097 | 1,252,600 |
| 2022/02/04 | 1,100 | 1,113 | 1,094 | 1,109 | 745,700 |
| 2022/02/03 | 1,108 | 1,114 | 1,092 | 1,103 | 1,161,000 |
| 2022/02/02 | 1,096 | 1,122 | 1,093 | 1,121 | 1,254,100 |
| 2022/02/01 | 1,123 | 1,125 | 1,096 | 1,099 | 969,300 |
| 2022/01/31 | 1,125 | 1,125 | 1,090 | 1,101 | 1,512,500 |
| 2022/01/28 | 1,115 | 1,125 | 1,101 | 1,123 | 1,087,600 |
| 2022/01/27 | 1,139 | 1,147 | 1,085 | 1,093 | 1,249,000 |
| 2022/01/26 | 1,130 | 1,133 | 1,114 | 1,124 | 947,000 |
| 2022/01/25 | 1,139 | 1,139 | 1,111 | 1,118 | 994,500 |
| 2022/01/24 | 1,126 | 1,154 | 1,124 | 1,151 | 661,300 |
| 2022/01/21 | 1,126 | 1,132 | 1,110 | 1,128 | 804,800 |
| 2022/01/20 | 1,123 | 1,154 | 1,120 | 1,147 | 993,900 |
| 2022/01/19 | 1,150 | 1,166 | 1,127 | 1,134 | 1,208,400 |
| 2022/01/18 | 1,191 | 1,197 | 1,165 | 1,168 | 880,000 |
| 2022/01/17 | 1,187 | 1,194 | 1,176 | 1,176 | 515,500 |
| 2022/01/14 | 1,181 | 1,190 | 1,168 | 1,177 | 1,094,200 |
| 2022/01/13 | 1,196 | 1,202 | 1,186 | 1,197 | 638,400 |
| 2022/01/12 | 1,178 | 1,197 | 1,177 | 1,195 | 904,700 |
| 2022/01/11 | 1,175 | 1,186 | 1,164 | 1,172 | 842,600 |
| 2022/01/07 | 1,199 | 1,203 | 1,178 | 1,185 | 1,067,000 |
| 2022/01/06 | 1,203 | 1,212 | 1,178 | 1,179 | 942,400 |
| 2022/01/05 | 1,184 | 1,207 | 1,182 | 1,205 | 1,292,900 |
| 2022/01/04 | 1,156 | 1,180 | 1,147 | 1,178 | 873,300 |