6113 (株)アマダ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,1891,1971,1731,1781,267,2001,178
2021-10-151,1441,1801,1431,1772,530,5001,177
2021-10-141,1291,1321,1071,1251,436,2001,125
2021-10-131,1301,1441,1231,1321,207,7001,132
2021-10-121,1311,1411,1261,1281,406,3001,128
2021-10-111,1281,1451,1241,1392,051,4001,139
2021-10-081,1221,1401,1161,1172,848,9001,117
2021-10-071,1151,1281,1041,1073,095,0001,107
2021-10-061,1321,1491,1061,1152,408,5001,115
2021-10-051,1301,1361,1041,1192,105,0001,119
2021-10-041,1701,1731,1361,1411,680,1001,141
2021-10-011,1531,1791,1421,1462,004,4001,146
2021-09-301,1721,1751,1621,1642,486,4001,164
2021-09-291,1761,1821,1601,1692,263,8001,169
2021-09-281,2211,2261,1971,2092,505,0001,209
2021-09-271,2511,2541,2191,2191,917,4001,219
2021-09-241,2501,2541,2401,2501,933,9001,250
2021-09-221,2111,2161,1891,2032,406,6001,203
2021-09-211,2001,2151,1981,2011,100,0001,201
2021-09-171,2421,2491,2371,2431,607,2001,243
2021-09-161,2401,2581,2361,2421,323,7001,242
2021-09-151,2531,2531,2351,2461,124,1001,246
2021-09-141,2601,2641,2521,2641,332,6001,264
2021-09-131,2501,2591,2401,2591,668,1001,259
2021-09-101,2211,2371,2171,2371,692,7001,237
2021-09-091,2211,2361,2161,2161,692,1001,216
2021-09-081,2161,2371,2131,2332,031,6001,233
2021-09-071,2231,2371,2161,2281,568,9001,228
2021-09-061,2281,2331,2031,2051,935,3001,205
2021-09-031,1731,2151,1721,2132,257,6001,213
2021-09-021,1611,1701,1591,1682,147,8001,168
2021-09-011,1211,1451,1191,1451,599,4001,145
2021-08-311,1031,1261,1001,1162,387,5001,116
2021-08-301,1091,1181,1081,1181,381,8001,118
2021-08-271,0831,0931,0751,0921,245,6001,092
2021-08-261,0981,1041,0821,0881,118,8001,088
2021-08-251,1141,1231,0901,0931,365,8001,093
2021-08-241,0931,1011,0881,0931,349,7001,093
2021-08-231,0551,0871,0551,0831,292,0001,083
2021-08-201,0681,0751,0531,0571,904,8001,057
2021-08-191,0751,0871,0651,0681,362,3001,068
2021-08-181,0751,0951,0651,0881,266,3001,088
2021-08-171,1001,1061,0861,0881,595,7001,088
2021-08-161,1361,1401,1021,1061,547,1001,106
2021-08-131,1681,1681,1421,1481,144,8001,148
2021-08-121,1731,1751,1561,1571,587,1001,157
2021-08-111,1311,1601,1281,1592,123,5001,159
2021-08-101,1701,1741,1241,1262,716,0001,126
2021-08-061,1341,1461,1271,1411,182,9001,141
2021-08-051,1391,1491,1291,1391,926,8001,139
2021-08-041,1451,1451,1151,1171,168,9001,117
2021-08-031,1241,1401,1231,1391,032,3001,139
2021-08-021,1241,1551,1171,1471,295,4001,147
2021-07-301,1391,1401,1151,1182,121,0001,118
2021-07-291,1201,1361,1181,1361,300,5001,136
2021-07-281,1351,1391,1181,1241,475,2001,124
2021-07-271,1471,1481,1341,1421,244,0001,142
2021-07-261,1431,1491,1251,1351,734,6001,135
2021-07-211,1421,1471,1041,1131,893,8001,113
2021-07-201,1191,1301,1071,1121,919,7001,112
2021-07-191,1411,1421,1241,1301,808,0001,130
2021-07-161,1541,1661,1451,1581,589,2001,158
2021-07-151,1691,1731,1571,1581,226,0001,158
2021-07-141,1631,1891,1591,1692,620,2001,169
2021-07-131,2011,2031,1721,1893,311,5001,189
2021-07-121,1241,1431,1181,1412,308,7001,141
2021-07-091,0731,0901,0581,0872,624,6001,087
2021-07-081,0931,1051,0841,0912,589,5001,091
2021-07-071,1211,1261,0991,1062,688,0001,106
2021-07-061,1551,1591,1441,1501,590,4001,150
2021-07-051,1451,1611,1431,153966,3001,153
2021-07-021,1301,1591,1261,1531,229,3001,153
2021-07-011,1301,1411,1291,1371,490,4001,137
2021-06-301,1321,1411,1121,1232,073,9001,123
2021-06-291,1371,1381,1211,1242,016,8001,124
2021-06-281,1371,1581,1331,1551,424,9001,155
2021-06-251,1321,1381,1221,1351,630,7001,135
2021-06-241,1151,1241,1081,1161,256,4001,116
2021-06-231,1261,1291,1141,1151,506,2001,115
2021-06-221,1321,1391,1061,1231,920,9001,123
2021-06-211,1201,1201,0921,0942,115,7001,094
2021-06-181,1441,1511,1351,1402,447,3001,140
2021-06-171,1561,1891,1541,1682,153,2001,168
2021-06-161,1421,1721,1401,1612,173,3001,161
2021-06-151,1561,1581,1411,1412,589,9001,141
2021-06-141,1671,1771,1461,1602,271,9001,160
2021-06-111,1781,1781,1611,1682,485,1001,168
2021-06-101,1861,1941,1741,1782,124,7001,178
2021-06-091,1541,1781,1531,1561,701,5001,156
2021-06-081,1611,1731,1541,1612,078,0001,161
2021-06-071,1951,1951,1651,1682,126,5001,168
2021-06-041,1671,1811,1561,1782,230,3001,178
2021-06-031,1811,1881,1701,1712,144,1001,171
2021-06-021,1751,1941,1571,1833,164,4001,183
2021-06-011,1791,1921,1681,1861,998,6001,186
2021-05-311,1671,1691,1461,1642,597,1001,164
2021-05-281,1721,1961,1591,1924,162,2001,192
2021-05-271,1481,1711,1401,16024,382,6001,160
2021-05-261,1351,1521,1261,1464,509,9001,146
2021-05-251,1281,1391,1191,1373,952,9001,137
2021-05-241,1161,1491,1161,1234,212,0001,123
2021-05-211,1021,1241,1001,1192,989,9001,119
2021-05-201,0881,1061,0841,1042,458,0001,104
2021-05-191,1101,1161,0991,1092,870,0001,109
2021-05-181,1021,1311,1011,1252,940,9001,125
2021-05-171,0951,1241,0931,1012,724,3001,101
2021-05-141,1651,1711,1221,1253,967,2001,125
2021-05-131,1481,1781,1411,1454,035,6001,145
2021-05-121,1131,1391,1031,1186,056,0001,118
2021-05-111,2201,2281,1991,2032,073,1001,203
2021-05-101,2121,2391,2101,2351,868,0001,235
2021-05-071,2101,2171,1971,2061,872,5001,206
2021-05-061,1901,2201,1871,2032,528,1001,203
2021-04-301,2081,2121,1801,1832,098,2001,183
2021-04-281,2081,2151,1991,2091,057,9001,209
2021-04-271,1941,2161,1881,2031,659,5001,203
2021-04-261,2121,2191,1961,2001,527,1001,200
2021-04-231,1881,2091,1751,2001,261,2001,200
2021-04-221,1861,2051,1851,2041,908,5001,204
2021-04-211,1661,1831,1511,1652,807,9001,165
2021-04-201,1941,1981,1771,1771,935,4001,177
2021-04-191,2071,2181,1981,2021,821,7001,202
2021-04-161,2061,2141,1971,2051,875,7001,205
2021-04-151,2181,2231,2041,2121,785,5001,212
2021-04-141,2501,2541,2111,2202,405,8001,220
2021-04-131,2381,2651,2351,2602,418,9001,260
2021-04-121,2391,2541,2281,2352,194,9001,235
2021-04-091,2541,2591,2281,2332,239,7001,233
2021-04-081,2241,2371,2161,2362,432,1001,236
2021-04-071,2311,2441,2101,2211,503,8001,221
2021-04-061,2481,2521,2051,2151,617,5001,215
2021-04-051,2521,2551,2381,2441,044,0001,244
2021-04-021,2411,2551,2371,2471,234,3001,247
2021-04-011,2501,2581,2281,2361,672,1001,236
2021-03-311,2341,2451,2301,2342,208,7001,234
2021-03-301,2601,2671,2451,2591,616,7001,259
2021-03-291,2961,3011,2531,2652,227,6001,265
2021-03-261,2971,3021,2721,2781,698,7001,278
2021-03-251,2741,2881,2721,2811,553,2001,281
2021-03-241,2681,2791,2591,2631,623,3001,263
2021-03-231,3001,3111,2851,2851,753,9001,285
2021-03-221,3161,3201,3001,3001,275,3001,300
2021-03-191,3201,3471,3151,3421,844,1001,342
2021-03-181,3501,3561,3261,3391,319,9001,339
2021-03-171,3411,3411,3161,3301,523,5001,330
2021-03-161,3571,3591,3371,3451,336,1001,345
2021-03-151,3741,3821,3611,3641,500,5001,364
2021-03-121,3641,3671,3391,3622,262,3001,362
2021-03-111,3501,3691,3431,3591,595,3001,359
2021-03-101,3251,3551,3171,3511,832,6001,351
2021-03-091,3601,3671,3131,3251,578,1001,325
2021-03-081,3411,3641,3361,3421,860,8001,342
2021-03-051,3021,3211,2961,3211,892,6001,321
2021-03-041,3001,3141,2851,3031,636,9001,303
2021-03-031,3001,3071,2951,3001,559,4001,300
2021-03-021,3211,3221,2841,2941,651,4001,294
2021-03-011,2991,3191,2861,3051,784,3001,305
2021-02-261,3131,3151,2871,2912,701,1001,291
2021-02-251,2991,3401,2911,3353,607,2001,335
2021-02-241,3111,3181,2871,2872,025,8001,287
2021-02-221,2901,3131,2871,2891,039,5001,289
2021-02-191,2571,2761,2451,2671,096,6001,267
2021-02-181,2911,2991,2521,2631,396,9001,263
2021-02-171,3011,3061,2891,2961,255,0001,296
2021-02-161,3061,3131,2931,2991,278,3001,299
2021-02-151,2761,3101,2761,3101,148,1001,310
2021-02-121,3001,3161,2661,2752,503,2001,275
2021-02-101,2461,2751,2451,2701,527,0001,270
2021-02-091,2901,2901,2661,2731,509,0001,273
2021-02-081,2651,2931,2631,2901,681,5001,290
2021-02-051,2511,2671,2461,2511,576,0001,251
2021-02-041,2451,2531,2361,2361,350,3001,236
2021-02-031,2661,2811,2531,2572,306,8001,257
2021-02-021,2311,2471,2191,2461,446,1001,246
2021-02-011,1751,2271,1751,2211,504,5001,221
2021-01-291,2081,2201,1741,1751,925,1001,175
2021-01-281,1841,2201,1831,2097,447,7001,209
2021-01-271,2141,2241,1901,1982,736,2001,198
2021-01-261,1991,2111,1941,2021,558,7001,202
2021-01-251,1931,2031,1821,2031,859,0001,203
2021-01-221,2131,2151,1881,1963,302,4001,196
2021-01-211,2151,2401,2151,2292,515,4001,229
2021-01-201,1961,2081,1891,2061,799,9001,206
2021-01-191,1951,2051,1861,1901,786,6001,190
2021-01-181,1801,2061,1751,1972,086,6001,197
2021-01-151,1991,2041,1851,1961,911,1001,196
2021-01-141,1811,2091,1781,1991,903,0001,199
2021-01-131,1811,1941,1751,1881,844,2001,188
2021-01-121,2001,2061,1841,1942,493,0001,194
2021-01-081,1591,1801,1481,1802,030,4001,180
2021-01-071,1331,1621,1331,1492,582,3001,149
2021-01-061,0971,1091,0831,1031,677,1001,103
2021-01-051,1071,1191,1021,1041,656,2001,104
2021-01-041,1431,1431,1081,120988,3001,120

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