6113 (株)アマダの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	833	840	830	836	412,000	781.31
1985-12-27	832	842	832	833	235,000	778.51
1985-12-26	852	859	835	850	557,000	794.39
1985-12-25	856	862	852	852	112,000	796.26
1985-12-24	857	865	855	865	285,000	808.41
1985-12-23	856	860	855	857	84,000	800.94
1985-12-21	858	860	855	855	94,000	799.07
1985-12-20	868	869	855	863	588,000	806.54
1985-12-19	870	872	863	870	383,000	813.08
1985-12-18	856	870	856	870	219,000	813.08
1985-12-17	878	878	860	865	245,000	808.41
1985-12-16	874	879	865	868	359,000	811.22
1985-12-13	870	872	861	866	524,000	809.35
1985-12-12	868	873	863	870	816,000	813.08
1985-12-11	870	870	855	855	312,000	799.07
1985-12-10	874	874	860	860	509,000	803.74
1985-12-09	879	879	868	875	785,000	817.76
1985-12-07	862	872	862	869	1,352,001	812.15
1985-12-06	851	859	848	852	1,375,001	796.26
1985-12-05	815	837	811	835	549,000	780.37
1985-12-04	810	816	810	815	136,000	761.68
1985-12-03	815	816	810	812	379,000	758.88
1985-12-02	815	817	811	815	99,000	761.68
1985-11-30	813	816	803	805	216,000	752.34
1985-11-29	814	824	814	818	281,000	764.49
1985-11-28	814	828	813	824	348,000	770.09
1985-11-27	815	820	801	811	809,000	757.94
1985-11-26	816	821	815	816	235,000	762.62
1985-11-25	823	825	819	824	302,000	770.09
1985-11-22	815	825	813	818	461,000	764.49
1985-11-21	815	825	807	816	446,000	762.62
1985-11-20	792	820	792	820	317,000	766.36
1985-11-19	795	800	791	792	121,000	740.19
1985-11-18	792	807	792	799	198,000	746.73
1985-11-16	799	799	789	791	51,000	739.25
1985-11-15	781	795	781	794	223,000	742.06
1985-11-14	799	799	786	786	60,000	734.58
1985-11-13	796	800	790	790	85,000	738.32
1985-11-12	803	803	796	796	83,000	743.93
1985-11-11	799	800	796	799	346,000	746.73
1985-11-08	797	800	791	800	500,000	747.66
1985-11-07	800	810	800	805	311,000	752.34
1985-11-06	797	805	797	805	279,000	752.34
1985-11-05	800	805	795	805	137,000	752.34
1985-11-02	810	815	806	815	82,000	761.68
1985-11-01	820	824	811	820	496,000	766.36
1985-10-31	842	843	820	827	912,000	772.90
1985-10-30	811	841	810	832	1,638,001	777.57
1985-10-29	815	820	809	810	964,000	757.01
1985-10-28	796	815	796	805	716,000	752.34
1985-10-26	793	800	786	786	239,000	734.58
1985-10-25	800	814	783	793	729,000	741.12
1985-10-24	761	785	761	783	242,000	731.78
1985-10-23	763	771	761	762	323,000	712.15
1985-10-22	790	790	779	781	215,000	729.91
1985-10-21	790	799	790	791	140,000	739.25
1985-10-19	802	803	790	800	176,000	747.66
1985-10-18	811	815	805	806	499,000	753.27
1985-10-17	819	819	802	819	968,000	765.42
1985-10-16	785	800	780	800	492,000	747.66
1985-10-15	780	786	778	786	433,000	734.58
1985-10-14	787	795	778	786	464,000	734.58
1985-10-11	746	788	746	785	897,000	733.65
1985-10-09	742	753	740	745	322,000	696.26
1985-10-08	743	749	740	740	222,000	691.59
1985-10-07	744	752	744	747	227,000	698.13
1985-10-05	740	745	738	742	54,000	693.46
1985-10-04	740	745	730	738	87,000	689.72
1985-10-03	737	750	730	750	160,000	700.94
1985-10-02	730	740	723	737	103,000	688.79
1985-10-01	719	729	719	725	175,000	677.57
1985-09-30	725	730	715	729	175,000	681.31
1985-09-28	730	737	722	731	161,000	683.18
1985-09-27	741	741	727	739	328,000	690.65
1985-09-26	747	750	745	746	193,000	697.20
1985-09-25	751	755	751	755	277,000	705.61
1985-09-24	761	761	750	755	375,000	705.61
1985-09-21	760	765	752	762	152,000	712.15
1985-09-20	752	754	750	750	378,000	700.94
1985-09-19	765	765	751	751	253,000	701.87
1985-09-18	769	769	761	768	363,000	717.76
1985-09-17	768	772	765	772	205,000	721.50
1985-09-13	760	768	760	768	282,000	717.76
1985-09-12	765	770	755	769	463,000	718.69
1985-09-11	750	773	746	761	548,000	711.22
1985-09-10	750	754	745	750	260,000	700.94
1985-09-09	749	759	749	759	133,000	709.35
1985-09-07	748	759	748	759	151,000	709.35
1985-09-06	741	760	741	748	261,000	699.07
1985-09-05	745	747	742	745	200,000	696.26
1985-09-04	748	757	743	748	475,000	699.07
1985-09-03	758	760	750	750	316,000	700.94
1985-09-02	761	765	760	760	189,000	710.28
1985-08-31	766	769	760	769	287,000	718.69
1985-08-30	771	774	770	771	290,000	720.56
1985-08-29	780	782	771	771	286,000	720.56
1985-08-28	770	808	770	790	734,000	738.32
1985-08-27	758	760	755	760	160,000	710.28
1985-08-26	759	760	758	758	161,000	708.41
1985-08-24	760	761	758	759	193,000	709.35
1985-08-23	765	765	760	760	299,000	710.28
1985-08-22	760	765	760	765	240,000	714.95
1985-08-21	765	770	758	760	408,000	710.28
1985-08-20	770	775	765	768	283,000	717.76
1985-08-19	764	780	763	780	314,000	728.97
1985-08-17	764	765	762	762	179,000	712.15
1985-08-16	763	765	760	765	253,000	714.95
1985-08-15	776	780	770	770	261,000	719.63
1985-08-14	788	791	775	776	223,000	725.23
1985-08-13	790	798	790	798	96,000	745.79
1985-08-12	800	800	791	800	71,000	747.66
1985-08-09	802	805	800	800	166,000	747.66
1985-08-08	809	815	800	800	205,000	747.66
1985-08-07	795	819	789	805	339,000	752.34
1985-08-06	774	799	772	798	238,000	745.79
1985-08-05	780	790	780	781	184,000	729.91
1985-08-03	787	789	779	779	186,000	728.04
1985-08-02	795	795	785	785	413,000	733.65
1985-08-01	761	791	761	789	676,000	737.38
1985-07-31	750	762	750	760	498,000	710.28
1985-07-30	759	759	740	749	490,000	700
1985-07-29	752	761	751	760	219,000	710.28
1985-07-27	755	760	750	753	297,000	703.74
1985-07-26	771	771	755	758	427,000	708.41
1985-07-25	792	792	771	771	650,000	720.56
1985-07-24	810	810	792	798	757,000	745.79
1985-07-23	834	834	821	821	324,000	767.29
1985-07-22	830	839	827	835	290,000	780.37
1985-07-20	846	849	830	830	252,000	775.70
1985-07-19	845	864	845	850	200,000	794.39
1985-07-18	884	884	865	865	203,000	808.41
1985-07-17	840	884	835	884	546,000	826.17
1985-07-16	825	849	825	840	508,000	785.05
1985-07-15	860	868	805	819	583,000	765.42
1985-07-12	876	897	870	880	939,000	822.43
1985-07-11	909	918	886	886	355,000	828.04
1985-07-10	958	960	911	919	377,000	858.88
1985-07-09	970	970	953	968	370,000	904.67
1985-07-08	965	970	960	970	252,000	906.54
1985-07-06	956	965	955	965	322,000	901.87
1985-07-05	975	975	955	960	515,000	897.20
1985-07-04	989	994	972	979	363,000	914.95
1985-07-03	999	1,000	992	999	353,000	933.65
1985-07-02	1,000	1,020	990	1,010	1,389,001	943.93
1985-07-01	1,030	1,080	1,000	1,000	2,263,001	934.58
1985-06-29	981	1,050	980	1,030	2,222,001	962.62
1985-06-28	932	965	932	951	1,279,001	888.79
1985-06-27	945	946	930	935	243,000	873.83
1985-06-26	935	950	930	950	724,000	887.85
1985-06-25	915	950	915	934	455,000	872.90
1985-06-24	906	919	905	905	449,000	845.79
1985-06-22	901	906	900	901	151,000	842.06
1985-06-21	895	906	891	900	261,000	841.12
1985-06-20	900	903	880	895	272,000	836.45
1985-06-19	940	940	912	912	227,000	852.34
1985-06-18	940	945	920	929	191,000	868.22
1985-06-17	960	960	933	940	53,000	878.51
1985-06-15	960	965	960	965	101,000	901.87
1985-06-14	968	974	958	970	239,000	906.54
1985-06-13	975	978	970	975	635,000	911.22
1985-06-12	946	994	945	982	983,000	917.76
1985-06-11	927	950	923	949	924,000	886.92
1985-06-10	925	927	920	927	212,000	866.36
1985-06-07	916	925	899	925	299,000	864.49
1985-06-06	927	927	916	916	496,000	856.08
1985-06-05	897	925	890	923	391,000	862.62
1985-06-04	870	900	866	899	172,000	840.19
1985-06-03	870	880	870	870	167,000	813.08
1985-06-01	900	910	890	890	215,000	831.78
1985-05-31	940	945	930	932	554,000	871.03
1985-05-30	986	989	960	960	221,000	897.20
1985-05-29	1,000	1,010	985	991	328,000	926.17
1985-05-28	995	1,000	994	1,000	299,000	934.58
1985-05-27	992	997	992	993	77,000	928.04
1985-05-25	992	995	992	992	117,000	927.10
1985-05-24	995	995	990	992	108,000	927.10
1985-05-23	990	998	987	990	629,000	925.23
1985-05-22	995	1,000	994	995	620,000	929.91
1985-05-21	1,000	1,000	990	990	572,000	925.23
1985-05-20	994	999	990	990	206,000	925.23
1985-05-18	990	993	987	993	320,000	928.04
1985-05-17	999	1,000	986	990	315,000	925.23
1985-05-16	1,020	1,020	995	1,010	520,000	943.93
1985-05-15	1,030	1,030	1,010	1,010	307,000	943.93
1985-05-14	1,030	1,040	1,020	1,030	443,000	962.62
1985-05-13	1,050	1,050	1,020	1,030	258,000	962.62
1985-05-10	1,050	1,050	1,030	1,040	79,000	971.96
1985-05-09	1,060	1,060	1,030	1,050	324,000	981.31
1985-05-08	1,080	1,080	1,070	1,080	201,000	1,009.35
1985-05-07	1,080	1,090	1,070	1,080	172,000	1,009.35
1985-05-04	1,080	1,090	1,070	1,070	147,000	1,000
1985-05-02	1,080	1,090	1,070	1,080	170,000	1,009.35
1985-05-01	1,090	1,090	1,070	1,090	151,000	1,018.69
1985-04-30	1,110	1,110	1,060	1,090	209,000	1,018.69
1985-04-27	1,110	1,120	1,100	1,120	170,000	1,046.73
1985-04-26	1,120	1,130	1,110	1,120	1,345,001	1,046.73
1985-04-25	1,110	1,130	1,100	1,110	1,618,001	1,037.38
1985-04-24	1,080	1,110	1,070	1,100	1,027,000	1,028.04
1985-04-23	1,060	1,080	1,050	1,070	490,000	1,000
1985-04-22	1,050	1,060	1,030	1,060	201,000	990.65
1985-04-20	1,020	1,050	1,020	1,050	234,000	981.31
1985-04-19	1,000	1,030	1,000	1,010	192,000	943.93
1985-04-18	1,000	1,020	1,000	1,000	230,000	934.58
1985-04-17	1,000	1,010	996	998	758,000	932.71
1985-04-16	1,030	1,040	1,020	1,020	359,000	953.27
1985-04-15	1,060	1,070	1,050	1,050	289,000	981.31
1985-04-12	1,040	1,090	1,030	1,070	1,092,001	1,000
1985-04-11	1,050	1,060	1,030	1,040	316,000	971.96
1985-04-10	1,060	1,070	1,040	1,050	330,000	981.31
1985-04-09	1,050	1,060	1,040	1,060	147,000	990.65
1985-04-08	1,040	1,050	1,030	1,050	66,000	981.31
1985-04-06	1,020	1,040	1,020	1,030	64,000	962.62
1985-04-05	1,030	1,050	1,030	1,030	194,000	962.62
1985-04-04	1,060	1,060	1,000	1,050	308,000	981.31
1985-04-03	1,080	1,090	1,060	1,080	195,000	1,009.35
1985-04-02	1,100	1,100	1,090	1,090	161,000	1,018.69
1985-04-01	1,070	1,100	1,070	1,100	73,000	1,028.04
1985-03-30	1,060	1,070	1,050	1,060	135,000	990.65
1985-03-29	1,080	1,100	1,050	1,050	246,000	981.31
1985-03-28	1,070	1,100	1,050	1,100	250,000	1,028.04
1985-03-27	1,120	1,170	1,100	1,100	360,000	1,028.04
1985-03-26	1,220	1,240	1,210	1,220	314,000	1,036.53
1985-03-25	1,240	1,240	1,220	1,230	108,000	1,045.03
1985-03-23	1,250	1,260	1,230	1,230	320,000	1,045.03
1985-03-22	1,250	1,260	1,240	1,260	252,000	1,070.52
1985-03-20	1,270	1,280	1,240	1,250	856,000	1,062.02
1985-03-19	1,270	1,280	1,250	1,250	589,000	1,062.02
1985-03-18	1,250	1,290	1,240	1,280	687,000	1,087.51
1985-03-16	1,240	1,260	1,210	1,260	953,000	1,070.52
1985-03-15	1,170	1,220	1,170	1,210	656,000	1,028.04
1985-03-14	1,180	1,190	1,160	1,170	321,000	994.05
1985-03-13	1,170	1,210	1,170	1,210	411,000	1,028.04
1985-03-12	1,160	1,180	1,150	1,170	259,000	994.05
1985-03-11	1,180	1,180	1,150	1,170	159,000	994.05
1985-03-08	1,200	1,200	1,160	1,190	191,000	1,011.05
1985-03-07	1,220	1,230	1,200	1,200	174,000	1,019.54
1985-03-06	1,230	1,230	1,210	1,230	166,000	1,045.03
1985-03-05	1,230	1,230	1,220	1,230	150,000	1,045.03
1985-03-04	1,230	1,240	1,220	1,230	294,000	1,045.03
1985-03-02	1,210	1,240	1,200	1,230	314,000	1,045.03
1985-03-01	1,200	1,220	1,200	1,210	117,000	1,028.04
1985-02-28	1,230	1,230	1,180	1,200	443,000	1,019.54
1985-02-27	1,220	1,240	1,210	1,230	213,000	1,045.03
1985-02-26	1,240	1,250	1,180	1,180	398,000	1,002.55
1985-02-25	1,250	1,260	1,240	1,240	384,000	1,053.53
1985-02-23	1,250	1,250	1,240	1,250	149,000	1,062.02
1985-02-22	1,270	1,270	1,240	1,250	614,000	1,062.02
1985-02-21	1,260	1,280	1,240	1,260	795,000	1,070.52
1985-02-20	1,220	1,260	1,220	1,240	1,432,001	1,053.53
1985-02-19	1,200	1,220	1,180	1,220	507,000	1,036.53
1985-02-18	1,190	1,200	1,170	1,180	321,000	1,002.55
1985-02-16	1,200	1,200	1,170	1,190	238,000	1,011.05
1985-02-15	1,150	1,210	1,140	1,200	382,000	1,019.54
1985-02-14	1,120	1,140	1,120	1,130	139,000	960.07
1985-02-13	1,100	1,150	1,100	1,140	246,000	968.56
1985-02-12	1,110	1,150	1,110	1,140	195,000	968.56
1985-02-08	1,140	1,150	1,130	1,150	89,000	977.06
1985-02-07	1,150	1,160	1,120	1,150	145,000	977.06
1985-02-06	1,140	1,150	1,140	1,140	118,000	968.56
1985-02-05	1,160	1,160	1,150	1,150	107,000	977.06
1985-02-04	1,150	1,160	1,150	1,160	103,000	985.56
1985-02-02	1,140	1,150	1,140	1,140	142,000	968.56
1985-02-01	1,170	1,170	1,140	1,150	260,000	977.06
1985-01-31	1,170	1,180	1,160	1,170	145,000	994.05
1985-01-30	1,170	1,170	1,150	1,170	150,000	994.05
1985-01-29	1,170	1,190	1,170	1,170	206,000	994.05
1985-01-28	1,170	1,190	1,160	1,190	139,000	1,011.05
1985-01-26	1,150	1,170	1,150	1,160	205,000	985.56
1985-01-25	1,170	1,180	1,140	1,150	548,000	977.06
1985-01-24	1,180	1,180	1,150	1,170	390,000	994.05
1985-01-23	1,180	1,190	1,150	1,170	505,000	994.05
1985-01-22	1,190	1,190	1,160	1,180	235,000	1,002.55
1985-01-21	1,180	1,190	1,180	1,190	63,000	1,011.05
1985-01-19	1,170	1,180	1,170	1,180	73,000	1,002.55
1985-01-18	1,180	1,180	1,150	1,150	141,000	977.06
1985-01-17	1,200	1,200	1,180	1,180	329,000	1,002.55
1985-01-16	1,210	1,220	1,200	1,200	997,000	1,019.54
1985-01-14	1,160	1,190	1,160	1,170	935,000	994.05
1985-01-11	1,150	1,170	1,140	1,140	511,000	968.56
1985-01-10	1,140	1,140	1,120	1,120	124,000	951.57
1985-01-09	1,100	1,150	1,100	1,150	139,000	977.06
1985-01-08	1,050	1,090	1,040	1,090	121,000	926.08
1985-01-07	1,050	1,050	1,040	1,050	77,000	892.10
1985-01-05	1,020	1,050	1,020	1,050	35,000	892.10
1985-01-04	1,030	1,050	1,030	1,030	112,000	875.11

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

6113 (株)アマダ の時系列データ [1985年度]

6113 (株)アマダの時系列データ [1985年度]