6113 (株)アマダ の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,0701,0801,0501,05080,000892.10
1984-12-271,1001,1101,0901,090232,000926.08
1984-12-261,1101,1101,0901,100142,000934.58
1984-12-251,1401,1501,1301,150133,000977.06
1984-12-241,1501,1601,1401,14047,000968.56
1984-12-221,1601,1601,1501,16079,000985.56
1984-12-211,1601,1601,1501,160259,000985.56
1984-12-201,1701,1701,1501,160249,000985.56
1984-12-191,1901,1901,1701,180513,0001,002.55
1984-12-181,1701,1701,1501,150266,000977.06
1984-12-171,1301,1601,1301,150221,000977.06
1984-12-151,1201,1301,1001,110144,000943.08
1984-12-141,1001,1101,0901,100500,000934.58
1984-12-131,1201,1301,1001,100350,000934.58
1984-12-121,1101,1301,1101,120412,000951.57
1984-12-111,1201,1301,1101,110333,000943.08
1984-12-101,1201,1301,1201,120210,000951.57
1984-12-071,1301,1401,1101,140319,000968.56
1984-12-061,1301,1501,1301,130164,000960.07
1984-12-051,1201,1501,1201,140368,000968.56
1984-12-041,1101,1701,1101,120433,000951.57
1984-12-031,0901,1101,0901,110446,000943.08
1984-12-011,0801,0901,0701,080282,000917.59
1984-11-301,0901,1001,0801,080305,000917.59
1984-11-291,0901,1001,0801,080347,000917.59
1984-11-281,0901,1101,0901,100191,000934.58
1984-11-271,1001,1001,0901,090224,000926.08
1984-11-261,1101,1301,1001,10085,000934.58
1984-11-241,1001,1101,1001,100189,000934.58
1984-11-221,1001,1001,0901,090373,000926.08
1984-11-211,1001,1201,0901,100305,000934.58
1984-11-201,1001,1301,1001,11085,000943.08
1984-11-191,1101,1101,0901,09073,000926.08
1984-11-171,0801,0901,0801,09065,000926.08
1984-11-161,1101,1101,0801,080227,000917.59
1984-11-151,1101,1301,1001,100337,000934.58
1984-11-141,1401,1501,1301,130283,000960.07
1984-11-131,0901,1201,0901,120322,000951.57
1984-11-121,1001,1101,0901,100164,000934.58
1984-11-091,0901,1101,0801,110426,000943.08
1984-11-081,0901,1001,0801,090236,000926.08
1984-11-071,1101,1301,0901,100375,000934.58
1984-11-061,1101,1201,1001,110425,000943.08
1984-11-051,1001,1401,1001,110351,000943.08
1984-11-021,1001,1201,0801,100473,000934.58
1984-11-011,1401,1501,1001,110389,000943.08
1984-10-311,1601,1701,1301,150383,000977.06
1984-10-301,1701,1801,1201,160585,000985.56
1984-10-291,1901,2001,1801,190221,0001,011.05
1984-10-271,1901,2001,1701,170101,000994.05
1984-10-261,1901,2001,1801,190101,0001,011.05
1984-10-251,2201,2301,1901,210352,0001,028.04
1984-10-241,2301,2401,2101,230403,0001,045.03
1984-10-231,2001,2101,1901,190335,0001,011.05
1984-10-221,1801,2301,1801,210516,0001,028.04
1984-10-201,2001,2101,1701,170250,000994.05
1984-10-191,2101,2301,2001,200540,0001,019.54
1984-10-181,2001,2101,1801,190418,0001,011.05
1984-10-171,2301,2301,2101,210508,0001,028.04
1984-10-161,2501,2501,2301,240509,0001,053.53
1984-10-151,2301,2501,2101,230817,0001,045.03
1984-10-121,2201,2301,2001,200838,0001,019.54
1984-10-111,2501,2501,2101,210420,0001,028.04
1984-10-091,2801,2801,2301,270345,0001,079.01
1984-10-081,2901,2901,2701,280124,0001,087.51
1984-10-061,2901,2901,2801,29060,0001,096.01
1984-10-051,2701,2901,2701,280175,0001,087.51
1984-10-041,2801,2801,2501,270190,0001,079.01
1984-10-031,2601,2901,2401,290406,0001,096.01
1984-10-021,2901,2901,2301,260299,0001,070.52
1984-10-011,3001,3301,2901,290390,0001,096.01
1984-09-291,2801,3001,2801,30080,0001,104.50
1984-09-281,3101,3101,2801,300506,0001,104.50
1984-09-271,3101,3301,2701,290938,0001,096.01
1984-09-261,3001,3101,2801,300675,0001,104.50
1984-09-251,2601,3001,2601,290423,0001,096.01
1984-09-221,2601,2701,2501,250351,0001,062.02
1984-09-211,2901,2901,2601,260455,0001,070.52
1984-09-201,2801,3001,2701,290363,0001,096.01
1984-09-191,3001,3001,2701,300212,0001,104.50
1984-09-181,3101,3101,2901,310310,0001,113
1984-09-171,3201,3301,3101,310452,0001,113
1984-09-141,3101,3301,2901,300980,0001,104.50
1984-09-131,3001,3101,2901,300461,0001,104.50
1984-09-121,2701,2901,2601,280606,0001,087.51
1984-09-111,2501,2701,2301,270613,0001,079.01
1984-09-101,2501,2501,2401,25091,0001,062.02
1984-09-071,2401,2501,2301,230604,0001,045.03
1984-09-061,2601,2701,2401,250368,0001,062.02
1984-09-051,2701,2801,2601,270368,0001,079.01
1984-09-041,3001,3001,2801,290200,0001,096.01
1984-09-031,2901,3201,2401,320133,0001,121.50
1984-09-011,3201,3201,2901,29098,0001,096.01
1984-08-311,3201,3401,2601,280200,0001,087.51
1984-08-301,3201,3301,3101,310185,0001,113
1984-08-291,3101,3301,3001,310362,0001,113
1984-08-281,3001,3201,3001,320331,0001,121.50
1984-08-271,3101,3201,3101,32057,0001,121.50
1984-08-251,3001,3101,2801,290241,0001,096.01
1984-08-241,3301,3401,3001,320388,0001,121.50
1984-08-231,3601,3601,3101,330533,0001,129.99
1984-08-221,3501,3801,3401,3601,028,0001,155.48
1984-08-211,3601,3601,3301,340267,0001,138.49
1984-08-201,3401,3701,3301,370259,0001,163.98
1984-08-181,3501,3501,3301,350174,0001,146.98
1984-08-171,3901,3901,3201,3301,247,0001,129.99
1984-08-161,3201,3901,3201,3701,819,0011,163.98
1984-08-151,3101,3601,3101,340873,0001,138.49
1984-08-141,3201,3301,3101,310235,0001,113
1984-08-131,3301,3501,3201,340447,0001,138.49
1984-08-101,3101,3701,3001,3503,195,0011,146.98
1984-08-091,2101,2901,2101,2701,059,0001,079.01
1984-08-081,2401,2501,2201,230426,0001,045.03
1984-08-071,2301,2701,2101,2601,290,0001,070.52
1984-08-061,2001,2601,1901,2501,455,0011,062.02
1984-08-041,2001,2201,1701,170894,000994.05
1984-08-031,2001,2001,1701,1901,023,0001,011.05
1984-08-021,1101,1401,1101,140237,000968.56
1984-08-011,1001,1001,0901,09085,000926.08
1984-07-311,1001,1101,0901,110192,000943.08
1984-07-301,0801,0801,0801,08016,000917.59
1984-07-281,0901,0901,0801,09074,000926.08
1984-07-271,0801,1201,0701,070287,000909.09
1984-07-261,0401,0701,0101,060174,000900.60
1984-07-251,0101,0601,0101,060316,000900.60
1984-07-249991,0309851,030383,000875.11
1984-07-231,0501,0501,0201,02093,000866.61
1984-07-211,0501,0701,0501,07052,000909.09
1984-07-201,0701,0701,0401,060203,000900.60
1984-07-191,0901,1001,0801,08067,000917.59
1984-07-181,0801,1101,0801,090260,000926.08
1984-07-171,0701,0901,0601,080114,000917.59
1984-07-161,0601,0701,0501,070189,000909.09
1984-07-131,0801,0801,0601,080191,000917.59
1984-07-121,1001,1001,0701,070179,000909.09
1984-07-111,1101,1101,1001,100109,000934.58
1984-07-101,0801,1001,0801,100157,000934.58
1984-07-091,0801,0901,0701,080116,000917.59
1984-07-071,0701,0801,0601,080243,000917.59
1984-07-061,0901,0901,0701,080114,000917.59
1984-07-051,1001,1001,0901,10061,000934.58
1984-07-041,0701,0801,0601,060140,000900.60
1984-07-031,0701,0801,0701,08080,000917.59
1984-07-021,1001,1001,0901,090230,000926.08
1984-06-301,1001,1001,0901,10082,000934.58
1984-06-291,0801,1201,0801,080314,000917.59
1984-06-281,0501,0801,0501,080334,000917.59
1984-06-271,0601,0701,0401,040215,000883.60
1984-06-261,0401,0601,0301,060195,000900.60
1984-06-251,0601,0601,0401,050118,000892.10
1984-06-231,0501,0501,0201,050108,000892.10
1984-06-221,0501,0501,0301,03045,000875.11
1984-06-211,0501,0601,0401,050127,000892.10
1984-06-201,0501,0601,0301,040302,000883.60
1984-06-191,0001,0501,0001,030293,000875.11
1984-06-189901,000986990245,000841.12
1984-06-169851,0009851,000168,000849.62
1984-06-15990990970985317,000836.87
1984-06-141,0401,0601,0101,010417,000858.11
1984-06-131,0901,0901,0601,070421,000909.09
1984-06-121,1101,1101,1001,100229,000934.58
1984-06-111,1101,1201,1101,11085,000943.08
1984-06-081,1301,1301,1101,110355,000943.08
1984-06-071,1201,1401,1101,130257,000960.07
1984-06-061,1201,1201,1101,110207,000943.08
1984-06-051,1201,1401,1101,120719,000951.57
1984-06-041,1001,1201,0801,110227,000943.08
1984-06-021,1001,1201,0901,090450,000926.08
1984-06-011,0701,0901,0601,070633,000909.09
1984-05-311,1001,1001,0601,070808,000909.09
1984-05-301,1401,1501,1101,140615,000968.56
1984-05-291,1201,1601,1201,1201,331,000951.57
1984-05-281,0701,1201,0601,100572,000934.58
1984-05-261,0401,0501,0301,050162,000892.10
1984-05-251,0801,0901,0301,040808,000883.60
1984-05-241,0501,0801,0501,0801,129,000917.59
1984-05-231,0001,0309951,030376,000875.11
1984-05-221,0201,0309911,020510,000866.61
1984-05-211,1001,1001,0601,080110,000917.59
1984-05-191,0401,1101,0301,110188,000943.08
1984-05-181,0201,0701,0201,050435,000892.10
1984-05-171,1201,1201,0501,070366,000909.09
1984-05-161,1201,1501,1101,130429,000960.07
1984-05-151,0601,1501,0501,120848,000951.57
1984-05-141,1801,1801,0901,100424,000934.58
1984-05-111,2001,2301,2001,200616,0001,019.54
1984-05-101,2901,3101,2401,240196,0001,053.53
1984-05-091,3301,3401,3301,330271,0001,129.99
1984-05-081,3501,3601,3501,350559,0001,146.98
1984-05-071,3501,3701,3401,350356,0001,146.98
1984-05-041,3501,3801,3501,380728,0001,172.47
1984-05-021,3501,3701,3501,370648,0001,163.98
1984-05-011,3301,3501,3001,330400,0001,129.99
1984-04-281,3301,3301,3001,330449,0001,129.99
1984-04-271,3301,3901,3301,390378,0001,180.97
1984-04-261,3301,3401,3301,330269,0001,129.99
1984-04-251,2901,3501,2901,330509,0001,129.99
1984-04-241,3001,3201,2801,300343,0001,104.50
1984-04-231,2501,2901,2401,290221,0001,096.01
1984-04-211,2301,2601,2201,260189,0001,070.52
1984-04-201,2501,2601,2201,220407,0001,036.53
1984-04-191,3001,3001,2601,270342,0001,079.01
1984-04-181,3101,3301,2901,300351,0001,104.50
1984-04-171,3201,3401,3001,310358,0001,113
1984-04-161,3701,3701,3001,300428,0001,104.50
1984-04-131,4301,4601,3901,3901,709,0011,180.97
1984-04-121,3801,4201,3701,4101,692,0011,197.96
1984-04-111,3201,3601,3201,3401,039,0001,138.49
1984-04-101,2301,3201,2301,280413,0001,087.51
1984-04-091,1901,2501,1901,240317,0001,053.53
1984-04-071,2501,2501,1801,19077,0001,011.05
1984-04-061,2701,2801,2701,270226,0001,079.01
1984-04-051,3001,3201,2601,280327,0001,087.51
1984-04-041,2701,3001,2601,270226,0001,079.01
1984-04-031,3001,3301,2701,330522,0001,129.99
1984-04-021,3401,3401,3201,34081,0001,138.49
1984-03-311,3301,3501,3001,330275,0001,129.99
1984-03-301,3301,3801,3301,350518,0001,146.98
1984-03-291,3201,3201,2901,290437,0001,096.01
1984-03-281,3001,3501,3001,350306,0001,146.98
1984-03-271,3001,3501,3001,350246,0001,146.98
1984-03-261,2901,3201,2901,300289,0001,104.50
1984-03-241,3101,3201,3001,310185,0001,113
1984-03-231,3701,4001,3601,3901,061,0001,180.97
1984-03-221,3401,3801,3301,380498,0001,172.47
1984-03-211,3301,3501,3201,320414,0001,121.50
1984-03-191,3701,3701,3201,320241,0001,121.50
1984-03-171,3801,3801,3501,370450,0001,163.98
1984-03-161,3401,4001,3301,3801,628,0011,172.47
1984-03-151,3201,3501,3101,350751,0001,146.98
1984-03-141,3301,3501,3101,320701,0001,121.50
1984-03-131,2801,3201,2701,310875,0001,113
1984-03-121,2901,2901,2501,2601,021,0001,070.52
1984-03-091,2901,3101,2701,280932,0001,087.51
1984-03-081,2901,2901,2701,280697,0001,087.51
1984-03-071,3201,3401,3001,300909,0001,104.50
1984-03-061,3801,3801,3401,3801,342,0001,172.47
1984-03-051,3601,4101,3501,4001,099,0001,189.46
1984-03-031,3201,3701,3201,3501,397,0011,146.98
1984-03-021,2301,3001,2301,2901,353,0011,096.01
1984-03-011,2201,2301,1701,230490,0001,045.03
1984-02-291,2401,2401,2101,220496,0001,036.53
1984-02-281,2301,2501,2101,250551,0001,062.02
1984-02-271,2001,2301,1901,230858,0001,045.03
1984-02-251,1901,2001,1701,190332,0001,011.05
1984-02-241,1501,1901,1401,190754,0001,011.05
1984-02-231,1301,1501,1301,130379,000960.07
1984-02-221,1501,1501,1301,130197,000960.07
1984-02-211,1301,1601,1301,140689,000968.56
1984-02-201,1101,1101,1001,100270,000934.58
1984-02-181,1101,1301,1101,11083,000943.08
1984-02-171,1301,1401,1201,130330,000960.07
1984-02-161,1201,1301,1101,130422,000960.07
1984-02-151,1001,1301,0901,090261,000926.08
1984-02-141,0901,1201,0801,080314,000917.59
1984-02-131,1101,1101,0901,090305,000926.08
1984-02-101,1301,1401,1001,140785,000968.56
1984-02-091,1301,1301,1101,120377,000951.57
1984-02-081,1101,1301,1101,110503,000943.08
1984-02-071,1701,1701,1301,130346,000960.07
1984-02-061,2101,2101,1701,180187,0001,002.55
1984-02-041,2001,2101,1701,210650,0001,028.04
1984-02-031,1601,1901,1501,190818,0001,011.05
1984-02-021,1201,1301,0901,090589,000926.08
1984-02-011,1401,1501,1001,100616,000934.58
1984-01-311,1601,1601,1401,140831,000968.56
1984-01-301,1401,1601,1301,130307,000960.07
1984-01-281,1201,1501,1201,130170,000960.07
1984-01-271,1801,1801,1201,120453,000951.57
1984-01-261,0901,1201,0801,120657,000951.57
1984-01-251,1001,1101,0701,070608,000909.09
1984-01-241,1601,1601,1101,120656,000951.57
1984-01-231,1701,2001,1501,190865,0001,011.05
1984-01-211,1301,1601,1201,160485,000985.56
1984-01-201,0901,1201,0901,120582,000951.57
1984-01-191,0601,0801,0501,070325,000909.09
1984-01-181,0701,0701,0401,060178,000900.60
1984-01-171,0801,0801,0601,060358,000900.60
1984-01-131,0501,0801,0401,080611,000917.59
1984-01-121,0801,1001,0601,060605,000900.60
1984-01-111,0201,0601,0201,060334,000900.60
1984-01-101,0501,0601,0201,040221,000883.60
1984-01-091,0601,0801,0601,060136,000900.60
1984-01-071,0701,0801,0601,080176,000917.59
1984-01-061,0801,1001,0601,060762,000900.60
1984-01-051,0901,1001,0601,060953,000900.60
1984-01-041,0501,0701,0501,070394,000909.09

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