6113 (株)アマダ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,0201,0201,0001,02094,0001,020
1992-12-299991,0009891,00029,0001,000
1992-12-281,0001,0109991,000117,0001,000
1992-12-251,0101,0201,0001,020166,0001,020
1992-12-241,0001,0201,0001,020265,0001,020
1992-12-221,0101,0201,0001,020289,0001,020
1992-12-211,0201,0201,0001,020241,0001,020
1992-12-181,0201,0201,0001,000273,0001,000
1992-12-179901,0009901,000155,0001,000
1992-12-161,0001,0101,0001,000162,0001,000
1992-12-151,0101,0201,0001,000304,0001,000
1992-12-141,0101,0201,0001,000247,0001,000
1992-12-111,0101,0101,0001,010269,0001,010
1992-12-109931,0109931,010200,0001,010
1992-12-09983985981983249,000983
1992-12-0897098097098066,000980
1992-12-07968980968980202,000980
1992-12-04970975970972123,000972
1992-12-03972980972976179,000976
1992-12-02985990980982250,000982
1992-12-011,0201,020995995131,000995
1992-11-301,0201,0201,0001,020210,0001,020
1992-11-271,0001,0201,0001,010337,0001,010
1992-11-261,0101,010991991452,000991
1992-11-251,0001,010996999266,000999
1992-11-249911,000990994158,000994
1992-11-209801,000980990311,000990
1992-11-19994994976976284,000976
1992-11-18954980950974282,000974
1992-11-17951951945950112,000950
1992-11-16961961948951121,000951
1992-11-13945957943955274,000955
1992-11-12941950941950224,000950
1992-11-11947947945946155,000946
1992-11-10950950945946193,000946
1992-11-0994695094395091,000950
1992-11-06945948943945221,000945
1992-11-05940950940945146,000945
1992-11-04958971950955192,000955
1992-11-0296396395395969,000959
1992-10-30970973960963303,000963
1992-10-2996697596297592,000975
1992-10-28957970957967306,000967
1992-10-27944961943955225,000955
1992-10-26935950935944213,000944
1992-10-23940945940945252,000945
1992-10-22937957937940285,000940
1992-10-219859859359361,085,000936
1992-10-20962985962985117,000985
1992-10-1997098196096090,000960
1992-10-16995995955955230,000955
1992-10-15990998990997244,000997
1992-10-149941,020990990307,000990
1992-10-13980990970990217,000990
1992-10-1295598095598098,000980
1992-10-09960960950954213,000954
1992-10-08974974960961203,000961
1992-10-07971982961964517,000964
1992-10-06965980965980225,000980
1992-10-05966975960965318,000965
1992-10-02960980959966382,000966
1992-10-01960961948960196,000960
1992-09-30970979960961144,000961
1992-09-29951970951970123,000970
1992-09-28979983968968343,000968
1992-09-25970973950969296,000969
1992-09-24970978970973441,000973
1992-09-22970975961970206,000970
1992-09-21976980975975116,000975
1992-09-18957975953975624,000975
1992-09-17953961951952455,000952
1992-09-16985988981981222,000981
1992-09-141,0101,0209911,010207,0001,010
1992-09-111,0201,0401,0101,030293,0001,030
1992-09-101,0201,0601,0201,040491,0001,040
1992-09-091,0101,0501,0001,040356,0001,040
1992-09-081,0301,0401,0101,020128,0001,020
1992-09-071,0101,0209951,010245,0001,010
1992-09-041,0001,020995995355,000995
1992-09-039501,010945985211,000985
1992-09-02950960950960290,000960
1992-09-01977978955960202,000960
1992-08-31980989963976174,000976
1992-08-289701,030960980380,000980
1992-08-27954989954986334,000986
1992-08-26970979950950458,000950
1992-08-25960991960990263,000990
1992-08-24937996937970586,000970
1992-08-21865939865939279,000939
1992-08-20825870824859437,000859
1992-08-19820826806825200,000825
1992-08-18847850821821195,000821
1992-08-17851853847847300,000847
1992-08-14846851844846232,000846
1992-08-13850855835846434,000846
1992-08-12870880851864273,000864
1992-08-11910910880880151,000880
1992-08-10875910870910373,000910
1992-08-07935949915925344,000925
1992-08-06950959942955211,000955
1992-08-05947957945945253,000945
1992-08-04955960947947136,000947
1992-08-03954954945945166,000945
1992-07-31930966930950550,000950
1992-07-30940945930933556,000933
1992-07-29948949914940387,000940
1992-07-28956960952953317,000953
1992-07-271,0001,000966966196,000966
1992-07-24991995975976283,000976
1992-07-23974994974990204,000990
1992-07-221,0001,000961994371,000994
1992-07-219851,0009821,000383,0001,000
1992-07-201,0001,000980985447,000985
1992-07-171,0301,0301,0101,030212,0001,030
1992-07-161,0401,0401,0201,030254,0001,030
1992-07-151,0801,0801,0701,070166,0001,070
1992-07-141,0701,0801,0601,080307,0001,080
1992-07-131,0601,0701,0601,070172,0001,070
1992-07-101,0401,0601,0401,040233,0001,040
1992-07-091,0101,0401,0101,030259,0001,030
1992-07-081,0101,0301,0101,020170,0001,020
1992-07-071,0501,0501,0301,040182,0001,040
1992-07-061,0601,1001,0601,100121,0001,100
1992-07-031,0801,1001,0701,100451,0001,100
1992-07-021,0601,0701,0401,070166,0001,070
1992-07-011,0301,0601,0301,040209,0001,040
1992-06-301,0201,0401,0201,04085,0001,040
1992-06-291,0301,0401,0101,020220,0001,020
1992-06-261,0201,0501,0101,040370,0001,040
1992-06-259951,0009851,000444,0001,000
1992-06-241,0001,020995998222,000998
1992-06-239901,0109901,000225,0001,000
1992-06-221,0201,020995999329,000999
1992-06-191,0101,0301,0101,020530,0001,020
1992-06-181,0301,0301,0101,020494,0001,020
1992-06-171,0501,0601,0301,040256,0001,040
1992-06-161,0801,0801,0601,080373,0001,080
1992-06-151,0701,0701,0601,070160,0001,070
1992-06-121,0801,1001,0701,090478,0001,090
1992-06-111,0501,0701,0501,070111,0001,070
1992-06-101,0401,0501,0301,030520,0001,030
1992-06-091,0501,0501,0301,040317,0001,040
1992-06-081,0401,0401,0301,030232,0001,030
1992-06-051,0501,0601,0401,050306,0001,050
1992-06-041,0701,0701,0401,050626,0001,050
1992-06-031,0901,1001,0701,070792,0001,070
1992-06-021,1001,1101,1001,100217,0001,100
1992-06-011,1301,1301,1001,100184,0001,100
1992-05-291,1401,1401,1201,140353,0001,140
1992-05-281,1301,1401,1301,140703,0001,140
1992-05-271,1301,1501,1201,140555,0001,140
1992-05-261,1101,1401,1101,130286,0001,130
1992-05-251,1101,1301,1001,120465,0001,120
1992-05-221,1001,1101,0901,100461,0001,100
1992-05-211,1301,1301,1101,110274,0001,110
1992-05-201,1101,1201,1101,110394,0001,110
1992-05-191,1201,1301,1201,130480,0001,130
1992-05-181,1301,1301,1101,120467,0001,120
1992-05-151,1201,1501,1001,150874,0001,150
1992-05-141,1601,1701,0901,1202,267,0001,120
1992-05-131,1501,1701,1401,170706,0001,170
1992-05-121,1801,2001,1701,1901,145,0001,190
1992-05-111,1801,1801,1601,180693,0001,180
1992-05-081,1701,1801,1601,1701,444,0001,170
1992-05-071,1501,1901,1401,1702,150,0001,170
1992-05-061,1001,1501,1001,150995,0001,150
1992-05-011,0901,1001,0801,0801,373,0001,080
1992-04-301,1101,1101,0901,1001,349,0001,100
1992-04-281,1301,1501,1201,120947,0001,120
1992-04-271,1401,1501,1301,130583,0001,130
1992-04-241,1501,1601,1301,1501,153,0001,150
1992-04-231,1501,1701,1201,1402,385,0001,140
1992-04-221,1601,1701,1401,1401,024,0001,140
1992-04-211,1201,1601,1101,1501,247,0001,150
1992-04-201,1601,1701,1301,130529,0001,130
1992-04-171,1701,1801,1601,1701,395,0001,170
1992-04-161,1801,2101,1601,1903,888,0001,190
1992-04-151,1501,1801,1401,1704,008,0001,170
1992-04-141,0901,1301,0701,1102,524,0001,110
1992-04-131,1401,1501,0801,0802,205,0001,080
1992-04-101,0801,1501,0601,1504,177,0001,150
1992-04-091,0301,0801,0301,0501,291,0001,050
1992-04-081,0401,0601,0101,0301,144,0001,030
1992-04-071,0901,0901,0401,040744,0001,040
1992-04-061,0801,1001,0701,0801,059,0001,080
1992-04-031,0401,0801,0201,0701,538,0001,070
1992-04-021,0401,0601,0101,0201,296,0001,020
1992-04-011,0201,0501,0201,0401,510,0001,040
1992-03-311,0601,0801,0101,020798,0001,020
1992-03-301,0501,0801,0401,060557,0001,060
1992-03-271,0601,0701,0501,050350,0001,050
1992-03-261,0601,0801,0501,0701,020,0001,070
1992-03-251,0001,0501,0001,040632,0001,040
1992-03-241,0001,0309981,000532,0001,000
1992-03-239911,0309911,000616,0001,000
1992-03-199871,0109801,000767,0001,000
1992-03-18978990976976493,000976
1992-03-17985986980983263,000983
1992-03-161,0101,010988993162,000993
1992-03-139901,0209901,000669,0001,000
1992-03-129791,0209701,010636,0001,010
1992-03-11975979960979401,000979
1992-03-10985989976989338,000989
1992-03-09985998980995147,000995
1992-03-061,0001,000982985313,000985
1992-03-059951,000995997585,000997
1992-03-04983987978981133,000981
1992-03-03990990977985176,000985
1992-03-02981981980980109,000980
1992-02-2898099098098140,000981
1992-02-279901,0009861,000186,0001,000
1992-02-269801,0109751,010316,0001,010
1992-02-25970970940940448,000940
1992-02-24980984970970341,000970
1992-02-211,0001,000985990401,000990
1992-02-20989996989991314,000991
1992-02-19990995990995256,000995
1992-02-181,0001,0109901,010637,0001,010
1992-02-179901,0209901,010258,0001,010
1992-02-149951,0009941,000385,0001,000
1992-02-131,0001,0109961,000453,0001,000
1992-02-121,0201,0201,0001,010255,0001,010
1992-02-101,0001,0201,0001,020261,0001,020
1992-02-071,0001,0101,0001,010265,0001,010
1992-02-061,0001,0209971,010306,0001,010
1992-02-051,0101,0209951,010395,0001,010
1992-02-041,0201,0301,0101,030127,0001,030
1992-02-039951,0409951,040643,0001,040
1992-01-311,0201,0209951,010642,0001,010
1992-01-309951,0109931,010424,0001,010
1992-01-291,0101,020990997479,000997
1992-01-289951,0109951,010256,0001,010
1992-01-279951,000995995427,000995
1992-01-24990995985990257,000990
1992-01-239951,0209929971,348,000997
1992-01-22935984930980477,000980
1992-01-21920947920937523,000937
1992-01-20925930911930181,000930
1992-01-17939939915915120,000915
1992-01-16940945930940193,000940
1992-01-14910930910930231,000930
1992-01-13920920910915172,000915
1992-01-10910915906915237,000915
1992-01-09924925915915113,000915
1992-01-0892192892192587,000925
1992-01-07935935925930155,000930

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