6113 (株)アマダ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 1,454.5 | 1,469.5 | 1,432.5 | 1,445.5 | 1,936,600 | 1,445.50 |
| 2024-09-09 | 1,401 | 1,461 | 1,401 | 1,460 | 1,669,600 | 1,460 |
| 2024-09-06 | 1,467.5 | 1,481.5 | 1,450 | 1,455.5 | 1,281,800 | 1,455.50 |
| 2024-09-05 | 1,443.5 | 1,480 | 1,433.5 | 1,461.5 | 1,937,900 | 1,461.50 |
| 2024-09-04 | 1,460 | 1,478 | 1,455.5 | 1,461 | 2,587,300 | 1,461 |
| 2024-09-03 | 1,508.5 | 1,519 | 1,497 | 1,500.5 | 1,486,900 | 1,500.50 |
| 2024-09-02 | 1,527 | 1,528 | 1,497 | 1,500 | 2,174,000 | 1,500 |
| 2024-08-30 | 1,488 | 1,510 | 1,485 | 1,500 | 1,337,700 | 1,500 |
| 2024-08-29 | 1,488.5 | 1,504.5 | 1,477.5 | 1,497 | 1,109,000 | 1,497 |
| 2024-08-28 | 1,479 | 1,492 | 1,461.5 | 1,492 | 1,507,800 | 1,492 |
| 2024-08-27 | 1,480.5 | 1,493 | 1,471 | 1,493 | 1,070,300 | 1,493 |
| 2024-08-26 | 1,512 | 1,516.5 | 1,481.5 | 1,489 | 1,242,400 | 1,489 |
| 2024-08-23 | 1,527 | 1,534 | 1,512.5 | 1,526.5 | 1,314,900 | 1,526.50 |
| 2024-08-22 | 1,529 | 1,544 | 1,516 | 1,530 | 1,787,500 | 1,530 |
| 2024-08-21 | 1,525.5 | 1,556.5 | 1,516 | 1,545 | 1,908,400 | 1,545 |
| 2024-08-20 | 1,537 | 1,538.5 | 1,514.5 | 1,532.5 | 1,863,000 | 1,532.50 |
| 2024-08-19 | 1,560 | 1,565 | 1,504 | 1,508 | 1,745,400 | 1,508 |
| 2024-08-16 | 1,564 | 1,574 | 1,547.5 | 1,571.5 | 1,815,700 | 1,571.50 |
| 2024-08-15 | 1,502.5 | 1,537.5 | 1,500 | 1,524 | 1,653,600 | 1,524 |
| 2024-08-14 | 1,515 | 1,524 | 1,491.5 | 1,502.5 | 1,491,700 | 1,502.50 |
| 2024-08-13 | 1,435 | 1,514 | 1,422 | 1,514 | 2,186,700 | 1,514 |
| 2024-08-09 | 1,397.5 | 1,439.5 | 1,372.5 | 1,432.5 | 4,431,100 | 1,432.50 |
| 2024-08-08 | 1,500 | 1,543 | 1,493.5 | 1,503 | 1,473,700 | 1,503 |
| 2024-08-07 | 1,500 | 1,571.5 | 1,469.5 | 1,533 | 2,341,700 | 1,533 |
| 2024-08-06 | 1,458 | 1,600 | 1,456 | 1,561 | 3,430,200 | 1,561 |
| 2024-08-05 | 1,479.5 | 1,492 | 1,301.5 | 1,309 | 2,943,700 | 1,309 |
| 2024-08-02 | 1,627 | 1,634 | 1,559.5 | 1,559.5 | 2,164,500 | 1,559.50 |
| 2024-08-01 | 1,730 | 1,738.5 | 1,678.5 | 1,700 | 1,232,300 | 1,700 |
| 2024-07-31 | 1,741 | 1,796 | 1,740 | 1,787.5 | 1,476,700 | 1,787.50 |
| 2024-07-30 | 1,752 | 1,770.5 | 1,745 | 1,764.5 | 1,174,700 | 1,764.50 |
| 2024-07-29 | 1,733 | 1,762.5 | 1,733 | 1,750 | 976,400 | 1,750 |
| 2024-07-26 | 1,712 | 1,730.5 | 1,707.5 | 1,711.5 | 999,200 | 1,711.50 |
| 2024-07-25 | 1,749.5 | 1,754.5 | 1,697 | 1,706 | 1,621,100 | 1,706 |
| 2024-07-24 | 1,811.5 | 1,813.5 | 1,756 | 1,761.5 | 1,779,300 | 1,761.50 |
| 2024-07-23 | 1,829 | 1,836 | 1,807.5 | 1,829.5 | 1,167,300 | 1,829.50 |
| 2024-07-22 | 1,870 | 1,879 | 1,827 | 1,832.5 | 1,096,600 | 1,832.50 |
| 2024-07-19 | 1,848 | 1,871.5 | 1,844 | 1,862 | 1,479,600 | 1,862 |
| 2024-07-18 | 1,865 | 1,889 | 1,845.5 | 1,847.5 | 957,600 | 1,847.50 |
| 2024-07-17 | 1,880 | 1,910.5 | 1,867 | 1,890.5 | 1,016,900 | 1,890.50 |
| 2024-07-16 | 1,871 | 1,876.5 | 1,858.5 | 1,864 | 775,000 | 1,864 |
| 2024-07-12 | 1,844 | 1,882 | 1,838 | 1,854.5 | 1,521,000 | 1,854.50 |
| 2024-07-11 | 1,852 | 1,872 | 1,848 | 1,863.5 | 927,000 | 1,863.50 |
| 2024-07-10 | 1,825 | 1,841 | 1,819.5 | 1,832.5 | 1,004,600 | 1,832.50 |
| 2024-07-09 | 1,839 | 1,852 | 1,821 | 1,841.5 | 902,700 | 1,841.50 |
| 2024-07-08 | 1,853 | 1,863 | 1,840 | 1,840.5 | 962,400 | 1,840.50 |
| 2024-07-05 | 1,871 | 1,882.5 | 1,857.5 | 1,860.5 | 1,032,400 | 1,860.50 |
| 2024-07-04 | 1,854 | 1,879 | 1,854 | 1,872 | 914,300 | 1,872 |
| 2024-07-03 | 1,830.5 | 1,862 | 1,826 | 1,852.5 | 1,468,500 | 1,852.50 |
| 2024-07-02 | 1,838 | 1,850 | 1,821 | 1,839.5 | 1,386,300 | 1,839.50 |
| 2024-07-01 | 1,817 | 1,857.5 | 1,811 | 1,843.5 | 1,656,800 | 1,843.50 |
| 2024-06-28 | 1,772.5 | 1,779.5 | 1,766 | 1,777 | 1,075,900 | 1,777 |
| 2024-06-27 | 1,730 | 1,772 | 1,729.5 | 1,768 | 1,464,100 | 1,768 |
| 2024-06-26 | 1,757 | 1,767 | 1,742 | 1,745 | 1,263,800 | 1,745 |
| 2024-06-25 | 1,725.5 | 1,758 | 1,725 | 1,755 | 990,700 | 1,755 |
| 2024-06-24 | 1,709 | 1,733.5 | 1,708 | 1,720.5 | 1,141,500 | 1,720.50 |
| 2024-06-21 | 1,727.5 | 1,739.5 | 1,706 | 1,709 | 2,505,100 | 1,709 |
| 2024-06-20 | 1,700.5 | 1,716.5 | 1,686.5 | 1,710.5 | 1,407,000 | 1,710.50 |
| 2024-06-19 | 1,728.5 | 1,750 | 1,712 | 1,720 | 841,500 | 1,720 |
| 2024-06-18 | 1,733 | 1,740 | 1,719.5 | 1,728.5 | 1,044,700 | 1,728.50 |
| 2024-06-17 | 1,714 | 1,716 | 1,689 | 1,704.5 | 1,167,100 | 1,704.50 |
| 2024-06-14 | 1,711.5 | 1,749.5 | 1,711.5 | 1,733 | 1,739,800 | 1,733 |
| 2024-06-13 | 1,764 | 1,766.5 | 1,720 | 1,720.5 | 860,200 | 1,720.50 |
| 2024-06-12 | 1,734 | 1,761 | 1,732.5 | 1,756.5 | 859,000 | 1,756.50 |
| 2024-06-11 | 1,748 | 1,764.5 | 1,732 | 1,734.5 | 636,800 | 1,734.50 |
| 2024-06-10 | 1,737 | 1,760 | 1,737 | 1,751 | 756,800 | 1,751 |
| 2024-06-07 | 1,724 | 1,734 | 1,713.5 | 1,726.5 | 731,900 | 1,726.50 |
| 2024-06-06 | 1,759 | 1,759 | 1,723.5 | 1,725.5 | 1,293,300 | 1,725.50 |
| 2024-06-05 | 1,766.5 | 1,776 | 1,728 | 1,747.5 | 1,573,600 | 1,747.50 |
| 2024-06-04 | 1,780 | 1,807 | 1,761.5 | 1,805.5 | 2,318,600 | 1,805.50 |
| 2024-06-03 | 1,782.5 | 1,809 | 1,774 | 1,801 | 1,748,000 | 1,801 |
| 2024-05-31 | 1,746 | 1,771.5 | 1,724 | 1,771 | 3,666,900 | 1,771 |
| 2024-05-30 | 1,730.5 | 1,741.5 | 1,711 | 1,733 | 1,506,800 | 1,733 |
| 2024-05-29 | 1,787.5 | 1,797 | 1,757 | 1,767.5 | 1,053,700 | 1,767.50 |
| 2024-05-28 | 1,800 | 1,806 | 1,780.5 | 1,797.5 | 961,200 | 1,797.50 |
| 2024-05-27 | 1,791 | 1,813.5 | 1,784 | 1,806 | 1,169,700 | 1,806 |
| 2024-05-24 | 1,714 | 1,782.5 | 1,714 | 1,780.5 | 1,169,600 | 1,780.50 |
| 2024-05-23 | 1,730 | 1,769.5 | 1,722 | 1,763 | 1,540,300 | 1,763 |
| 2024-05-22 | 1,791 | 1,791 | 1,740 | 1,740.5 | 1,540,500 | 1,740.50 |
| 2024-05-21 | 1,820 | 1,820 | 1,784.5 | 1,788.5 | 1,501,400 | 1,788.50 |
| 2024-05-20 | 1,807 | 1,837 | 1,800.5 | 1,814.5 | 1,512,800 | 1,814.50 |
| 2024-05-17 | 1,796.5 | 1,835 | 1,782 | 1,816 | 1,136,600 | 1,816 |
| 2024-05-16 | 1,844 | 1,860 | 1,823.5 | 1,835 | 1,660,000 | 1,835 |
| 2024-05-15 | 1,850 | 1,911.5 | 1,846.5 | 1,868.5 | 3,883,300 | 1,868.50 |
| 2024-05-14 | 1,743 | 1,762 | 1,720.5 | 1,755 | 1,409,800 | 1,755 |
| 2024-05-13 | 1,747.5 | 1,785.5 | 1,732 | 1,765 | 942,900 | 1,765 |
| 2024-05-10 | 1,785 | 1,806 | 1,756.5 | 1,760.5 | 1,056,800 | 1,760.50 |
| 2024-05-09 | 1,734 | 1,773 | 1,731 | 1,755.5 | 1,113,200 | 1,755.50 |
| 2024-05-08 | 1,732.5 | 1,738 | 1,706 | 1,719 | 1,047,800 | 1,719 |
| 2024-05-07 | 1,730 | 1,746 | 1,725 | 1,738.5 | 765,600 | 1,738.50 |
| 2024-05-02 | 1,707.5 | 1,723 | 1,694.5 | 1,721 | 616,500 | 1,721 |
| 2024-05-01 | 1,700 | 1,722.5 | 1,696 | 1,713 | 803,200 | 1,713 |
| 2024-04-30 | 1,743 | 1,757.5 | 1,717 | 1,727.5 | 1,378,100 | 1,727.50 |
| 2024-04-26 | 1,683 | 1,728.5 | 1,681.5 | 1,721 | 2,249,300 | 1,721 |
| 2024-04-25 | 1,724.5 | 1,735.5 | 1,697.5 | 1,697.5 | 753,200 | 1,697.50 |
| 2024-04-24 | 1,710 | 1,732 | 1,693 | 1,728 | 928,900 | 1,728 |
| 2024-04-23 | 1,678 | 1,687.5 | 1,666.5 | 1,678.5 | 854,200 | 1,678.50 |
| 2024-04-22 | 1,664.5 | 1,683.5 | 1,658.5 | 1,672.5 | 871,100 | 1,672.50 |
| 2024-04-19 | 1,687.5 | 1,688 | 1,636 | 1,661.5 | 1,084,400 | 1,661.50 |
| 2024-04-18 | 1,667.5 | 1,702.5 | 1,656.5 | 1,695 | 1,178,100 | 1,695 |
| 2024-04-17 | 1,700 | 1,706 | 1,656 | 1,656.5 | 1,066,000 | 1,656.50 |
| 2024-04-16 | 1,728.5 | 1,742.5 | 1,690.5 | 1,693.5 | 909,200 | 1,693.50 |
| 2024-04-15 | 1,716.5 | 1,740 | 1,706.5 | 1,737.5 | 727,800 | 1,737.50 |
| 2024-04-12 | 1,745.5 | 1,749.5 | 1,727 | 1,737 | 1,171,400 | 1,737 |
| 2024-04-11 | 1,686 | 1,726 | 1,684.5 | 1,723.5 | 861,500 | 1,723.50 |
| 2024-04-10 | 1,700 | 1,717 | 1,691.5 | 1,708.5 | 1,049,700 | 1,708.50 |
| 2024-04-09 | 1,680 | 1,705.5 | 1,668 | 1,705.5 | 919,500 | 1,705.50 |
| 2024-04-08 | 1,683 | 1,690.5 | 1,657.5 | 1,669.5 | 1,107,700 | 1,669.50 |
| 2024-04-05 | 1,669 | 1,684.5 | 1,661 | 1,673.5 | 1,137,100 | 1,673.50 |
| 2024-04-04 | 1,697.5 | 1,715 | 1,678 | 1,695.5 | 1,452,900 | 1,695.50 |
| 2024-04-03 | 1,670 | 1,697.5 | 1,665.5 | 1,678 | 1,353,400 | 1,678 |
| 2024-04-02 | 1,683 | 1,695 | 1,668 | 1,683.5 | 1,276,300 | 1,683.50 |
| 2024-04-01 | 1,730 | 1,733.5 | 1,672.5 | 1,688 | 1,419,800 | 1,688 |
| 2024-03-29 | 1,733 | 1,733.5 | 1,707.5 | 1,718.5 | 2,029,600 | 1,718.50 |
| 2024-03-28 | 1,750.5 | 1,759.5 | 1,705 | 1,724.5 | 2,160,100 | 1,724.50 |
| 2024-03-27 | 1,800 | 1,811.5 | 1,779 | 1,796 | 1,529,700 | 1,796 |
| 2024-03-26 | 1,790.5 | 1,796 | 1,768.5 | 1,786.5 | 1,374,900 | 1,786.50 |
| 2024-03-25 | 1,823.5 | 1,824.5 | 1,800.5 | 1,800.5 | 1,464,700 | 1,800.50 |
| 2024-03-22 | 1,807 | 1,828.5 | 1,797 | 1,812.5 | 1,540,400 | 1,812.50 |
| 2024-03-21 | 1,761.5 | 1,814 | 1,759.5 | 1,808 | 2,447,500 | 1,808 |
| 2024-03-19 | 1,721 | 1,732.5 | 1,703 | 1,725.5 | 1,209,900 | 1,725.50 |
| 2024-03-18 | 1,734.5 | 1,741 | 1,716 | 1,728 | 1,376,100 | 1,728 |
| 2024-03-15 | 1,680 | 1,724 | 1,677.5 | 1,694.5 | 2,327,500 | 1,694.50 |
| 2024-03-14 | 1,663 | 1,695 | 1,649.5 | 1,681.5 | 1,457,100 | 1,681.50 |
| 2024-03-13 | 1,669.5 | 1,682.5 | 1,645.5 | 1,660.5 | 1,547,300 | 1,660.50 |
| 2024-03-12 | 1,648 | 1,665.5 | 1,615 | 1,655.5 | 1,378,000 | 1,655.50 |
| 2024-03-11 | 1,680 | 1,704 | 1,644.5 | 1,666 | 1,353,700 | 1,666 |
| 2024-03-08 | 1,696 | 1,728.5 | 1,684.5 | 1,705 | 2,093,400 | 1,705 |
| 2024-03-07 | 1,738.5 | 1,752.5 | 1,701 | 1,710 | 1,325,100 | 1,710 |
| 2024-03-06 | 1,704 | 1,734 | 1,701 | 1,724.5 | 1,197,900 | 1,724.50 |
| 2024-03-05 | 1,694.5 | 1,713 | 1,686.5 | 1,696.5 | 1,338,300 | 1,696.50 |
| 2024-03-04 | 1,720 | 1,727.5 | 1,695.5 | 1,695.5 | 1,176,800 | 1,695.50 |
| 2024-03-01 | 1,662.5 | 1,702.5 | 1,656 | 1,696 | 1,572,900 | 1,696 |
| 2024-02-29 | 1,637 | 1,676.5 | 1,620.5 | 1,662.5 | 1,864,100 | 1,662.50 |
| 2024-02-28 | 1,652 | 1,656 | 1,626.5 | 1,637 | 729,000 | 1,637 |
| 2024-02-27 | 1,630 | 1,666 | 1,630 | 1,646.5 | 1,092,500 | 1,646.50 |
| 2024-02-26 | 1,643 | 1,659.5 | 1,631 | 1,636 | 1,068,500 | 1,636 |
| 2024-02-22 | 1,621.5 | 1,629 | 1,610.5 | 1,624 | 1,101,500 | 1,624 |
| 2024-02-21 | 1,623.5 | 1,625.5 | 1,600 | 1,621.5 | 1,151,400 | 1,621.50 |
| 2024-02-20 | 1,605 | 1,652 | 1,601.5 | 1,630.5 | 1,275,600 | 1,630.50 |
| 2024-02-19 | 1,625 | 1,631.5 | 1,588.5 | 1,605 | 817,300 | 1,605 |
| 2024-02-16 | 1,589.5 | 1,630.5 | 1,583 | 1,618.5 | 1,415,700 | 1,618.50 |
| 2024-02-15 | 1,585 | 1,595.5 | 1,565 | 1,574.5 | 1,525,700 | 1,574.50 |
| 2024-02-14 | 1,581.5 | 1,587 | 1,552.5 | 1,555 | 1,188,100 | 1,555 |
| 2024-02-13 | 1,574.5 | 1,598.5 | 1,571 | 1,590.5 | 1,555,700 | 1,590.50 |
| 2024-02-09 | 1,620.5 | 1,629.5 | 1,541.5 | 1,557.5 | 2,994,900 | 1,557.50 |
| 2024-02-08 | 1,592 | 1,621.5 | 1,581.5 | 1,618 | 2,139,700 | 1,618 |
| 2024-02-07 | 1,560 | 1,596 | 1,558 | 1,589 | 1,155,000 | 1,589 |
| 2024-02-06 | 1,580 | 1,585.5 | 1,564 | 1,567 | 1,446,100 | 1,567 |
| 2024-02-05 | 1,630 | 1,632.5 | 1,595.5 | 1,595.5 | 1,232,700 | 1,595.50 |
| 2024-02-02 | 1,614 | 1,625 | 1,600 | 1,614 | 1,004,500 | 1,614 |
| 2024-02-01 | 1,593.5 | 1,621 | 1,587 | 1,605 | 1,427,500 | 1,605 |
| 2024-01-31 | 1,585 | 1,606 | 1,577 | 1,605 | 1,066,300 | 1,605 |
| 2024-01-30 | 1,587 | 1,597.5 | 1,581 | 1,588.5 | 854,200 | 1,588.50 |
| 2024-01-29 | 1,567 | 1,596.5 | 1,567 | 1,589.5 | 1,096,600 | 1,589.50 |
| 2024-01-26 | 1,581 | 1,587 | 1,566 | 1,567 | 1,076,400 | 1,567 |
| 2024-01-25 | 1,577 | 1,596.5 | 1,577 | 1,591.5 | 969,200 | 1,591.50 |
| 2024-01-24 | 1,595 | 1,603 | 1,580.5 | 1,581.5 | 989,200 | 1,581.50 |
| 2024-01-23 | 1,600 | 1,624 | 1,600 | 1,606.5 | 1,148,700 | 1,606.50 |
| 2024-01-22 | 1,588.5 | 1,603.5 | 1,580.5 | 1,598.5 | 1,164,900 | 1,598.50 |
| 2024-01-19 | 1,550 | 1,576.5 | 1,549.5 | 1,573.5 | 1,237,100 | 1,573.50 |
| 2024-01-18 | 1,569.5 | 1,582.5 | 1,541 | 1,546 | 1,307,800 | 1,546 |
| 2024-01-17 | 1,609 | 1,632.5 | 1,580 | 1,580 | 1,255,100 | 1,580 |
| 2024-01-16 | 1,609.5 | 1,620 | 1,598.5 | 1,602 | 1,301,900 | 1,602 |
| 2024-01-15 | 1,572.5 | 1,616.5 | 1,572.5 | 1,610 | 1,245,400 | 1,610 |
| 2024-01-12 | 1,595.5 | 1,597.5 | 1,562 | 1,572.5 | 1,441,100 | 1,572.50 |
| 2024-01-11 | 1,567.5 | 1,585.5 | 1,562.5 | 1,562.5 | 1,410,400 | 1,562.50 |
| 2024-01-10 | 1,521 | 1,553 | 1,515.5 | 1,544.5 | 1,390,800 | 1,544.50 |
| 2024-01-09 | 1,508 | 1,523.5 | 1,505.5 | 1,521 | 1,389,200 | 1,521 |
| 2024-01-05 | 1,491 | 1,512 | 1,484.5 | 1,497 | 1,518,000 | 1,497 |
| 2024-01-04 | 1,448.5 | 1,494.5 | 1,438 | 1,493 | 1,418,400 | 1,493 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
