6113 (株)アマダ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,0641,0671,0461,0591,246,2001,059
2022-12-071,0641,0741,0641,067911,1001,067
2022-12-061,0641,0801,0631,074859,9001,074
2022-12-051,0731,0751,0611,065838,9001,065
2022-12-021,0921,0921,0661,0711,509,9001,071
2022-12-011,1041,1091,0971,1011,028,3001,101
2022-11-301,0971,1031,0941,0981,445,3001,098
2022-11-291,1001,1051,0921,098692,9001,098
2022-11-281,1131,1171,1061,1111,263,0001,111
2022-11-251,1171,1191,1071,1111,109,2001,111
2022-11-241,1001,1201,1001,1161,299,0001,116
2022-11-221,1131,1211,1081,113807,6001,113
2022-11-211,1131,1181,1051,1091,171,0001,109
2022-11-181,1031,1071,0961,1021,428,3001,102
2022-11-171,0821,1031,0821,101917,4001,101
2022-11-161,0901,0991,0841,089955,0001,089
2022-11-151,0871,0971,0811,0901,020,3001,090
2022-11-141,0901,1021,0821,0821,136,3001,082
2022-11-111,1151,1191,0791,1053,794,4001,105
2022-11-101,0481,0671,0421,0621,546,7001,062
2022-11-091,0631,0681,0601,0671,223,6001,067
2022-11-081,0601,0661,0541,0641,046,1001,064
2022-11-071,0511,0551,0431,052768,1001,052
2022-11-041,0411,0471,0331,040855,0001,040
2022-11-021,0441,0541,0441,052857,2001,052
2022-11-011,0501,0521,0391,049660,9001,049
2022-10-311,0451,0491,0361,0471,557,4001,047
2022-10-281,0231,0311,0131,0264,210,0001,026
2022-10-271,0451,0461,0351,037874,7001,037
2022-10-261,0511,0521,0441,047966,4001,047
2022-10-251,0421,0501,0351,047984,4001,047
2022-10-241,0371,0451,0311,0311,209,8001,031
2022-10-211,0311,0451,0291,0311,051,8001,031
2022-10-201,0381,0511,0321,0361,020,4001,036
2022-10-191,0441,0541,0411,045957,6001,045
2022-10-181,0481,0481,0321,0441,075,2001,044
2022-10-171,0161,0371,0161,032793,4001,032
2022-10-141,0381,0421,0231,0331,278,2001,033
2022-10-131,0221,0301,0141,0201,074,9001,020
2022-10-121,0221,0241,0121,019960,4001,019
2022-10-111,0251,0341,0201,0241,428,1001,024
2022-10-071,0321,0471,0291,0391,135,6001,039
2022-10-061,0451,0521,0421,0461,197,2001,046
2022-10-051,0481,0481,0361,0411,100,0001,041
2022-10-041,0301,0431,0221,0391,927,1001,039
2022-10-039781,0099771,0091,524,6001,009
2022-09-309981,0019759812,542,900981
2022-09-291,0011,0079941,0041,314,4001,004
2022-09-281,0171,0229951,0083,495,9001,008
2022-09-271,0121,0301,0111,0202,050,4001,020
2022-09-261,0301,0321,0021,0072,165,9001,007
2022-09-221,0461,0571,0361,0461,976,5001,046
2022-09-211,0511,0741,0501,0532,020,1001,053
2022-09-201,0851,0981,0751,0762,040,0001,076
2022-09-161,0891,0911,0821,0841,559,7001,084
2022-09-151,0831,0861,0731,0791,396,2001,079
2022-09-141,0841,0951,0821,0861,499,0001,086
2022-09-131,1081,1111,1011,1071,216,9001,107
2022-09-121,1141,1191,1051,1101,185,1001,110
2022-09-091,1091,1151,1011,1061,668,9001,106
2022-09-081,0901,1051,0851,1031,620,5001,103
2022-09-071,0951,0981,0761,0871,179,1001,087
2022-09-061,0781,1021,0711,0981,389,1001,098
2022-09-051,0781,0861,0711,075641,9001,075
2022-09-021,0861,0881,0691,0762,007,7001,076
2022-09-011,0901,0951,0771,0911,622,7001,091
2022-08-311,0851,1021,0851,0971,689,6001,097
2022-08-301,0821,0971,0801,0951,766,4001,095
2022-08-291,0601,0731,0591,0711,681,2001,071
2022-08-261,0991,1041,0861,0881,315,7001,088
2022-08-251,0771,0881,0701,0851,387,9001,085
2022-08-241,0711,0781,0671,075916,9001,075
2022-08-231,0601,0661,0571,0641,458,2001,064
2022-08-221,0691,0721,0631,071714,8001,071
2022-08-191,0821,0851,0791,080820,5001,080
2022-08-181,0711,0771,0691,075717,8001,075
2022-08-171,0841,0861,0731,0791,023,0001,079
2022-08-161,0741,0741,0631,071951,9001,071
2022-08-151,0701,0731,0641,073782,7001,073
2022-08-121,0631,0731,0541,0701,789,9001,070
2022-08-101,0371,0511,0311,0471,059,1001,047
2022-08-091,0481,0551,0321,0381,111,2001,038
2022-08-081,0341,0551,0341,0452,014,5001,045
2022-08-051,0441,0681,0441,064981,5001,064
2022-08-041,0561,0601,0501,055860,7001,055
2022-08-031,0531,0551,0421,0531,394,4001,053
2022-08-021,0681,0681,0451,0561,364,1001,056
2022-08-011,0781,0881,0741,0831,128,7001,083
2022-07-291,0731,0801,0601,067905,4001,067
2022-07-281,0751,0751,0611,0681,121,7001,068
2022-07-271,0601,0701,0511,0681,031,0001,068
2022-07-261,0651,0681,0591,066756,3001,066
2022-07-251,0701,0711,0581,065825,4001,065
2022-07-221,0721,0771,0641,0731,103,6001,073
2022-07-211,0581,0711,0551,070907,6001,070
2022-07-201,0511,0651,0471,0651,440,6001,065
2022-07-191,0281,0411,0211,0371,434,1001,037
2022-07-151,0271,0281,0071,0071,118,1001,007
2022-07-141,0101,0221,0051,0201,166,2001,020
2022-07-131,0081,0151,0011,0061,245,4001,006
2022-07-121,0091,0119919971,358,100997
2022-07-111,0341,0341,0131,0181,282,9001,018
2022-07-081,0081,0291,0001,0162,163,5001,016
2022-07-079971,0049881,0001,118,6001,000
2022-07-069859919809851,213,300985
2022-07-051,0081,008998999614,500999
2022-07-049961,0029931,000901,8001,000
2022-07-011,0031,0079859871,323,900987
2022-06-301,0141,0149949972,024,500997
2022-06-291,0071,0201,0021,0142,167,6001,014
2022-06-281,0151,0231,0091,0161,114,5001,016
2022-06-271,0231,0261,0111,0161,054,6001,016
2022-06-249901,0079831,0031,151,1001,003
2022-06-239941,0069921,0001,074,4001,000
2022-06-221,0251,0271,0081,0091,050,4001,009
2022-06-211,0101,0321,0081,021924,7001,021
2022-06-201,0281,0309909981,224,100998
2022-06-171,0071,0231,0061,0162,943,2001,016
2022-06-161,0551,0641,0391,0431,054,1001,043
2022-06-151,0531,0541,0351,0391,109,9001,039
2022-06-141,0211,0411,0211,039908,6001,039
2022-06-131,0421,0461,0281,0371,587,3001,037
2022-06-101,0781,0811,0651,0711,396,5001,071
2022-06-091,0861,0981,0821,0901,036,0001,090
2022-06-081,0921,1041,0901,0961,405,4001,096
2022-06-071,0601,0861,0581,0841,534,4001,084
2022-06-061,0501,0651,0481,0591,278,3001,059
2022-06-031,0611,0641,0491,055996,9001,055
2022-06-021,0551,0621,0471,058916,5001,058
2022-06-011,0301,0571,0301,0571,763,3001,057
2022-05-311,0361,0461,0311,0341,716,6001,034
2022-05-301,0421,0531,0401,0451,938,2001,045
2022-05-271,0331,0341,0211,0241,120,6001,024
2022-05-261,0321,0411,0221,0261,092,7001,026
2022-05-251,0391,0431,0281,0371,292,4001,037
2022-05-241,0291,0361,0211,0331,236,6001,033
2022-05-231,0211,0251,0111,022911,5001,022
2022-05-201,0101,0181,0081,0131,079,6001,013
2022-05-199881,0179851,0141,159,4001,014
2022-05-181,0101,0171,0011,010912,7001,010
2022-05-171,0001,0069981,0031,397,7001,003
2022-05-161,0221,0249981,0001,211,1001,000
2022-05-131,0051,0129951,0052,543,7001,005
2022-05-121,0201,0251,0031,0231,385,6001,023
2022-05-119971,0189951,0141,210,8001,014
2022-05-101,0171,0241,0011,0191,090,8001,019
2022-05-091,0271,0271,0121,019925,4001,019
2022-05-061,0171,0381,0091,036926,4001,036
2022-05-021,0101,0291,0061,0221,305,1001,022
2022-04-289901,0149881,0141,333,4001,014
2022-04-279659809599762,413,500976
2022-04-269991,006994995868,400995
2022-04-25988999984991968,800991
2022-04-221,0101,0221,0051,0181,142,3001,018
2022-04-211,0071,0251,0061,021947,5001,021
2022-04-201,0051,0119981,0061,056,0001,006
2022-04-199869969829941,053,800994
2022-04-18978983968978694,200978
2022-04-15982997977991645,400991
2022-04-14982996978995772,700995
2022-04-139759899739841,557,400984
2022-04-129809869669691,332,300969
2022-04-119881,0079889911,676,100991
2022-04-081,0201,0249819953,398,700995
2022-04-071,0371,0401,0141,0191,642,1001,019
2022-04-061,0721,0721,0481,0511,577,2001,051
2022-04-051,0981,0991,0781,0851,246,5001,085
2022-04-041,0921,0941,0731,0901,440,2001,090
2022-04-011,0891,1021,0721,0962,160,8001,096
2022-03-311,0661,0941,0651,0841,794,3001,084
2022-03-301,1061,1081,0721,0861,370,2001,086
2022-03-291,0971,1101,0911,1081,505,4001,108
2022-03-281,1011,1031,0891,0921,031,1001,092
2022-03-251,1061,1071,0901,0981,159,2001,098
2022-03-241,0801,0971,0671,0951,241,7001,095
2022-03-231,0791,0981,0671,0942,274,2001,094
2022-03-221,0661,0751,0551,0712,311,9001,071
2022-03-181,0371,0511,0301,0472,959,4001,047
2022-03-171,0211,0281,0051,0231,518,0001,023
2022-03-169809879709831,591,900983
2022-03-159669889609751,070,400975
2022-03-149509729509651,820,300965
2022-03-119449589379512,040,100951
2022-03-109569679529631,709,100963
2022-03-099329449219261,814,500926
2022-03-089209369139271,462,100927
2022-03-079549579269352,376,200935
2022-03-049939989759911,785,600991
2022-03-031,0101,0159991,0011,444,3001,001
2022-03-021,0021,0139929952,008,100995
2022-03-011,0371,0411,0221,0231,550,5001,023
2022-02-281,0111,0189971,0131,661,6001,013
2022-02-259839989809971,891,500997
2022-02-249951,0059789912,026,600991
2022-02-221,0081,0179981,0111,532,7001,011
2022-02-211,0351,0441,0171,0381,119,3001,038
2022-02-181,0471,0611,0411,0521,064,2001,052
2022-02-171,0631,0681,0501,0601,147,5001,060
2022-02-161,0431,0591,0331,0551,469,7001,055
2022-02-151,0601,0631,0331,0371,777,6001,037
2022-02-141,0681,0861,0331,0553,569,1001,055
2022-02-101,1301,1411,1081,1141,370,5001,114
2022-02-091,1141,1311,1081,1241,173,1001,124
2022-02-081,1061,1191,0901,0991,132,3001,099
2022-02-071,0851,0981,0701,0971,252,6001,097
2022-02-041,1001,1131,0941,109745,7001,109
2022-02-031,1081,1141,0921,1031,161,0001,103
2022-02-021,0961,1221,0931,1211,254,1001,121
2022-02-011,1231,1251,0961,099969,3001,099
2022-01-311,1251,1251,0901,1011,512,5001,101
2022-01-281,1151,1251,1011,1231,087,6001,123
2022-01-271,1391,1471,0851,0931,249,0001,093
2022-01-261,1301,1331,1141,124947,0001,124
2022-01-251,1391,1391,1111,118994,5001,118
2022-01-241,1261,1541,1241,151661,3001,151
2022-01-211,1261,1321,1101,128804,8001,128
2022-01-201,1231,1541,1201,147993,9001,147
2022-01-191,1501,1661,1271,1341,208,4001,134
2022-01-181,1911,1971,1651,168880,0001,168
2022-01-171,1871,1941,1761,176515,5001,176
2022-01-141,1811,1901,1681,1771,094,2001,177
2022-01-131,1961,2021,1861,197638,4001,197
2022-01-121,1781,1971,1771,195904,7001,195
2022-01-111,1751,1861,1641,172842,6001,172
2022-01-071,1991,2031,1781,1851,067,0001,185
2022-01-061,2031,2121,1781,179942,4001,179
2022-01-051,1841,2071,1821,2051,292,9001,205
2022-01-041,1561,1801,1471,178873,3001,178

分割・併合履歴 : [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株