6113 (株)アマダ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 475 | 485 | 474 | 485 | 149,000 | 485 |
| 1997-12-29 | 475 | 475 | 464 | 475 | 249,000 | 475 |
| 1997-12-26 | 478 | 483 | 475 | 480 | 132,000 | 480 |
| 1997-12-25 | 425 | 475 | 420 | 453 | 547,000 | 453 |
| 1997-12-24 | 391 | 430 | 391 | 430 | 314,000 | 430 |
| 1997-12-22 | 386 | 386 | 386 | 386 | 127,000 | 386 |
| 1997-12-19 | 493 | 493 | 458 | 466 | 630,000 | 466 |
| 1997-12-18 | 518 | 518 | 503 | 503 | 405,000 | 503 |
| 1997-12-17 | 505 | 530 | 493 | 528 | 312,000 | 528 |
| 1997-12-16 | 505 | 515 | 505 | 509 | 254,000 | 509 |
| 1997-12-15 | 503 | 511 | 500 | 500 | 174,000 | 500 |
| 1997-12-12 | 539 | 540 | 503 | 503 | 358,000 | 503 |
| 1997-12-11 | 543 | 548 | 535 | 545 | 193,000 | 545 |
| 1997-12-10 | 557 | 564 | 525 | 525 | 460,000 | 525 |
| 1997-12-09 | 552 | 594 | 552 | 564 | 126,000 | 564 |
| 1997-12-08 | 579 | 597 | 550 | 550 | 92,000 | 550 |
| 1997-12-05 | 586 | 595 | 581 | 589 | 154,000 | 589 |
| 1997-12-04 | 609 | 613 | 589 | 591 | 424,000 | 591 |
| 1997-12-03 | 630 | 640 | 612 | 613 | 154,000 | 613 |
| 1997-12-02 | 649 | 650 | 641 | 650 | 279,000 | 650 |
| 1997-12-01 | 624 | 641 | 624 | 639 | 239,000 | 639 |
| 1997-11-28 | 630 | 650 | 630 | 641 | 176,000 | 641 |
| 1997-11-27 | 621 | 624 | 608 | 624 | 515,000 | 624 |
| 1997-11-26 | 608 | 639 | 608 | 621 | 135,000 | 621 |
| 1997-11-25 | 581 | 607 | 581 | 607 | 294,000 | 607 |
| 1997-11-21 | 670 | 685 | 662 | 681 | 279,000 | 681 |
| 1997-11-20 | 670 | 671 | 657 | 669 | 715,000 | 669 |
| 1997-11-19 | 641 | 641 | 621 | 630 | 477,000 | 630 |
| 1997-11-18 | 640 | 656 | 637 | 651 | 286,000 | 651 |
| 1997-11-17 | 589 | 620 | 589 | 610 | 929,000 | 610 |
| 1997-11-14 | 619 | 631 | 619 | 630 | 687,000 | 630 |
| 1997-11-13 | 601 | 619 | 590 | 619 | 580,000 | 619 |
| 1997-11-12 | 640 | 645 | 630 | 630 | 475,000 | 630 |
| 1997-11-11 | 600 | 636 | 600 | 636 | 393,000 | 636 |
| 1997-11-10 | 622 | 630 | 590 | 599 | 571,000 | 599 |
| 1997-11-07 | 656 | 665 | 638 | 652 | 555,000 | 652 |
| 1997-11-06 | 641 | 655 | 640 | 655 | 168,000 | 655 |
| 1997-11-05 | 646 | 658 | 614 | 620 | 208,000 | 620 |
| 1997-11-04 | 639 | 639 | 631 | 636 | 171,000 | 636 |
| 1997-10-31 | 649 | 655 | 636 | 640 | 476,000 | 640 |
| 1997-10-30 | 652 | 660 | 640 | 640 | 197,000 | 640 |
| 1997-10-29 | 650 | 670 | 650 | 663 | 352,000 | 663 |
| 1997-10-28 | 630 | 630 | 625 | 630 | 615,000 | 630 |
| 1997-10-27 | 690 | 693 | 655 | 655 | 376,000 | 655 |
| 1997-10-24 | 701 | 715 | 698 | 702 | 611,000 | 702 |
| 1997-10-23 | 720 | 730 | 710 | 720 | 773,000 | 720 |
| 1997-10-22 | 700 | 707 | 695 | 700 | 300,000 | 700 |
| 1997-10-21 | 650 | 661 | 650 | 655 | 463,000 | 655 |
| 1997-10-20 | 635 | 649 | 634 | 649 | 1,248,000 | 649 |
| 1997-10-17 | 634 | 639 | 628 | 634 | 378,000 | 634 |
| 1997-10-16 | 595 | 630 | 595 | 624 | 507,000 | 624 |
| 1997-10-15 | 635 | 635 | 605 | 615 | 636,000 | 615 |
| 1997-10-14 | 627 | 630 | 624 | 630 | 308,000 | 630 |
| 1997-10-13 | 622 | 637 | 615 | 637 | 147,000 | 637 |
| 1997-10-09 | 630 | 642 | 628 | 637 | 559,000 | 637 |
| 1997-10-08 | 616 | 636 | 616 | 622 | 334,000 | 622 |
| 1997-10-07 | 619 | 621 | 615 | 615 | 255,000 | 615 |
| 1997-10-06 | 615 | 639 | 615 | 639 | 276,000 | 639 |
| 1997-10-03 | 583 | 619 | 583 | 615 | 696,000 | 615 |
| 1997-10-02 | 590 | 590 | 581 | 583 | 582,000 | 583 |
| 1997-10-01 | 683 | 685 | 675 | 680 | 392,000 | 680 |
| 1997-09-30 | 688 | 699 | 677 | 699 | 352,000 | 699 |
| 1997-09-29 | 705 | 705 | 685 | 688 | 756,000 | 688 |
| 1997-09-26 | 730 | 730 | 715 | 715 | 545,000 | 715 |
| 1997-09-25 | 703 | 710 | 697 | 710 | 197,000 | 710 |
| 1997-09-24 | 693 | 705 | 690 | 701 | 153,000 | 701 |
| 1997-09-22 | 695 | 703 | 695 | 703 | 550,000 | 703 |
| 1997-09-19 | 711 | 720 | 693 | 695 | 307,000 | 695 |
| 1997-09-18 | 708 | 711 | 702 | 711 | 644,000 | 711 |
| 1997-09-17 | 731 | 741 | 696 | 700 | 607,000 | 700 |
| 1997-09-16 | 760 | 760 | 730 | 730 | 281,000 | 730 |
| 1997-09-12 | 775 | 776 | 754 | 765 | 234,000 | 765 |
| 1997-09-11 | 782 | 792 | 762 | 762 | 140,000 | 762 |
| 1997-09-10 | 789 | 793 | 787 | 790 | 252,000 | 790 |
| 1997-09-09 | 796 | 801 | 795 | 799 | 316,000 | 799 |
| 1997-09-08 | 800 | 808 | 793 | 796 | 276,000 | 796 |
| 1997-09-05 | 802 | 809 | 799 | 809 | 758,000 | 809 |
| 1997-09-04 | 802 | 807 | 798 | 800 | 274,000 | 800 |
| 1997-09-03 | 809 | 835 | 809 | 822 | 244,000 | 822 |
| 1997-09-02 | 782 | 798 | 782 | 798 | 179,000 | 798 |
| 1997-09-01 | 808 | 808 | 781 | 781 | 62,000 | 781 |
| 1997-08-29 | 816 | 816 | 806 | 816 | 408,000 | 816 |
| 1997-08-28 | 811 | 826 | 811 | 821 | 238,000 | 821 |
| 1997-08-27 | 841 | 845 | 810 | 810 | 268,000 | 810 |
| 1997-08-26 | 811 | 830 | 811 | 829 | 103,000 | 829 |
| 1997-08-25 | 796 | 823 | 796 | 814 | 100,000 | 814 |
| 1997-08-22 | 790 | 804 | 785 | 798 | 515,000 | 798 |
| 1997-08-21 | 790 | 790 | 785 | 785 | 262,000 | 785 |
| 1997-08-20 | 786 | 786 | 780 | 786 | 547,000 | 786 |
| 1997-08-19 | 785 | 785 | 780 | 785 | 231,000 | 785 |
| 1997-08-18 | 794 | 794 | 768 | 781 | 400,000 | 781 |
| 1997-08-15 | 815 | 817 | 813 | 814 | 484,000 | 814 |
| 1997-08-14 | 825 | 825 | 817 | 819 | 331,000 | 819 |
| 1997-08-13 | 805 | 828 | 801 | 825 | 108,000 | 825 |
| 1997-08-12 | 826 | 830 | 822 | 830 | 259,000 | 830 |
| 1997-08-11 | 850 | 850 | 811 | 829 | 238,000 | 829 |
| 1997-08-08 | 840 | 850 | 831 | 850 | 494,000 | 850 |
| 1997-08-07 | 837 | 843 | 831 | 833 | 425,000 | 833 |
| 1997-08-06 | 880 | 880 | 837 | 837 | 589,000 | 837 |
| 1997-08-05 | 885 | 885 | 866 | 876 | 620,000 | 876 |
| 1997-08-04 | 887 | 888 | 820 | 845 | 1,293,000 | 845 |
| 1997-08-01 | 903 | 918 | 903 | 918 | 325,000 | 918 |
| 1997-07-31 | 918 | 918 | 907 | 913 | 287,000 | 913 |
| 1997-07-30 | 919 | 919 | 905 | 910 | 531,000 | 910 |
| 1997-07-29 | 934 | 935 | 910 | 914 | 353,000 | 914 |
| 1997-07-28 | 930 | 939 | 930 | 934 | 149,000 | 934 |
| 1997-07-25 | 928 | 930 | 920 | 930 | 323,000 | 930 |
| 1997-07-24 | 932 | 932 | 925 | 928 | 292,000 | 928 |
| 1997-07-23 | 940 | 943 | 921 | 933 | 257,000 | 933 |
| 1997-07-22 | 947 | 953 | 924 | 930 | 347,000 | 930 |
| 1997-07-18 | 975 | 978 | 945 | 945 | 143,000 | 945 |
| 1997-07-17 | 980 | 980 | 973 | 975 | 210,000 | 975 |
| 1997-07-16 | 982 | 982 | 973 | 973 | 149,000 | 973 |
| 1997-07-15 | 973 | 995 | 973 | 981 | 139,000 | 981 |
| 1997-07-14 | 963 | 978 | 963 | 974 | 123,000 | 974 |
| 1997-07-11 | 973 | 979 | 970 | 971 | 441,000 | 971 |
| 1997-07-10 | 945 | 973 | 945 | 973 | 483,000 | 973 |
| 1997-07-09 | 938 | 943 | 932 | 938 | 569,000 | 938 |
| 1997-07-08 | 929 | 938 | 929 | 938 | 177,000 | 938 |
| 1997-07-07 | 930 | 930 | 911 | 922 | 116,000 | 922 |
| 1997-07-04 | 958 | 960 | 940 | 950 | 181,000 | 950 |
| 1997-07-03 | 980 | 981 | 962 | 966 | 160,000 | 966 |
| 1997-07-02 | 985 | 990 | 975 | 990 | 134,000 | 990 |
| 1997-07-01 | 1,020 | 1,020 | 980 | 980 | 222,000 | 980 |
| 1997-06-30 | 1,020 | 1,030 | 1,010 | 1,010 | 384,000 | 1,010 |
| 1997-06-27 | 1,020 | 1,030 | 1,010 | 1,010 | 420,000 | 1,010 |
| 1997-06-26 | 1,000 | 1,020 | 995 | 1,010 | 1,021,000 | 1,010 |
| 1997-06-25 | 996 | 997 | 971 | 982 | 151,000 | 982 |
| 1997-06-24 | 995 | 999 | 993 | 995 | 385,000 | 995 |
| 1997-06-23 | 986 | 998 | 982 | 990 | 326,000 | 990 |
| 1997-06-20 | 956 | 990 | 951 | 984 | 361,000 | 984 |
| 1997-06-19 | 967 | 967 | 956 | 956 | 198,000 | 956 |
| 1997-06-18 | 975 | 976 | 965 | 976 | 162,000 | 976 |
| 1997-06-17 | 997 | 997 | 981 | 981 | 117,000 | 981 |
| 1997-06-16 | 976 | 990 | 975 | 987 | 350,000 | 987 |
| 1997-06-13 | 1,000 | 1,000 | 980 | 980 | 666,000 | 980 |
| 1997-06-12 | 984 | 1,000 | 984 | 1,000 | 129,000 | 1,000 |
| 1997-06-11 | 977 | 995 | 977 | 987 | 195,000 | 987 |
| 1997-06-10 | 983 | 983 | 974 | 977 | 186,000 | 977 |
| 1997-06-09 | 975 | 976 | 965 | 973 | 202,000 | 973 |
| 1997-06-06 | 980 | 989 | 967 | 981 | 164,000 | 981 |
| 1997-06-05 | 990 | 995 | 981 | 990 | 66,000 | 990 |
| 1997-06-04 | 975 | 999 | 975 | 995 | 226,000 | 995 |
| 1997-06-03 | 999 | 1,000 | 985 | 985 | 228,000 | 985 |
| 1997-06-02 | 978 | 980 | 972 | 979 | 77,000 | 979 |
| 1997-05-30 | 995 | 996 | 985 | 985 | 70,000 | 985 |
| 1997-05-29 | 993 | 1,000 | 993 | 1,000 | 301,000 | 1,000 |
| 1997-05-28 | 1,000 | 1,010 | 995 | 1,010 | 241,000 | 1,010 |
| 1997-05-27 | 996 | 1,000 | 993 | 995 | 238,000 | 995 |
| 1997-05-26 | 1,010 | 1,010 | 998 | 998 | 141,000 | 998 |
| 1997-05-23 | 982 | 999 | 982 | 997 | 313,000 | 997 |
| 1997-05-22 | 965 | 975 | 960 | 975 | 254,000 | 975 |
| 1997-05-21 | 975 | 975 | 965 | 965 | 173,000 | 965 |
| 1997-05-20 | 989 | 999 | 965 | 965 | 456,000 | 965 |
| 1997-05-19 | 983 | 1,010 | 983 | 983 | 329,000 | 983 |
| 1997-05-16 | 1,000 | 1,010 | 996 | 1,010 | 475,000 | 1,010 |
| 1997-05-15 | 989 | 1,010 | 985 | 990 | 847,000 | 990 |
| 1997-05-14 | 971 | 985 | 971 | 983 | 565,000 | 983 |
| 1997-05-13 | 951 | 965 | 951 | 959 | 441,000 | 959 |
| 1997-05-12 | 929 | 939 | 929 | 932 | 650,000 | 932 |
| 1997-05-09 | 946 | 946 | 915 | 919 | 411,000 | 919 |
| 1997-05-08 | 949 | 953 | 946 | 946 | 193,000 | 946 |
| 1997-05-07 | 969 | 969 | 950 | 959 | 458,000 | 959 |
| 1997-05-06 | 983 | 988 | 966 | 970 | 636,000 | 970 |
| 1997-05-02 | 989 | 990 | 973 | 982 | 518,000 | 982 |
| 1997-05-01 | 954 | 990 | 954 | 989 | 835,000 | 989 |
| 1997-04-30 | 950 | 950 | 945 | 949 | 368,000 | 949 |
| 1997-04-28 | 956 | 956 | 940 | 940 | 205,000 | 940 |
| 1997-04-25 | 935 | 960 | 933 | 946 | 284,000 | 946 |
| 1997-04-24 | 935 | 938 | 929 | 937 | 287,000 | 937 |
| 1997-04-23 | 928 | 939 | 928 | 934 | 291,000 | 934 |
| 1997-04-22 | 930 | 934 | 920 | 928 | 210,000 | 928 |
| 1997-04-21 | 920 | 934 | 920 | 926 | 217,000 | 926 |
| 1997-04-18 | 922 | 930 | 917 | 928 | 307,000 | 928 |
| 1997-04-17 | 924 | 924 | 904 | 922 | 147,000 | 922 |
| 1997-04-16 | 913 | 927 | 904 | 904 | 212,000 | 904 |
| 1997-04-15 | 900 | 920 | 900 | 920 | 139,000 | 920 |
| 1997-04-14 | 873 | 902 | 873 | 900 | 251,000 | 900 |
| 1997-04-11 | 863 | 898 | 860 | 882 | 342,000 | 882 |
| 1997-04-10 | 898 | 909 | 864 | 864 | 322,000 | 864 |
| 1997-04-09 | 923 | 931 | 904 | 904 | 435,000 | 904 |
| 1997-04-08 | 938 | 938 | 923 | 923 | 334,000 | 923 |
| 1997-04-07 | 945 | 945 | 935 | 945 | 352,000 | 945 |
| 1997-04-04 | 927 | 938 | 925 | 935 | 548,000 | 935 |
| 1997-04-03 | 894 | 910 | 890 | 907 | 201,000 | 907 |
| 1997-04-02 | 910 | 910 | 881 | 890 | 256,000 | 890 |
| 1997-04-01 | 885 | 900 | 877 | 900 | 219,000 | 900 |
| 1997-03-31 | 891 | 908 | 890 | 895 | 107,000 | 895 |
| 1997-03-28 | 891 | 891 | 882 | 886 | 39,000 | 886 |
| 1997-03-27 | 915 | 920 | 887 | 890 | 106,000 | 890 |
| 1997-03-26 | 913 | 913 | 895 | 902 | 256,000 | 902 |
| 1997-03-25 | 950 | 952 | 925 | 925 | 358,000 | 925 |
| 1997-03-24 | 930 | 947 | 930 | 941 | 447,000 | 941 |
| 1997-03-21 | 930 | 939 | 923 | 923 | 260,000 | 923 |
| 1997-03-19 | 905 | 938 | 903 | 935 | 286,000 | 935 |
| 1997-03-18 | 889 | 900 | 889 | 899 | 195,000 | 899 |
| 1997-03-17 | 890 | 899 | 890 | 899 | 107,000 | 899 |
| 1997-03-14 | 902 | 902 | 885 | 900 | 647,000 | 900 |
| 1997-03-13 | 895 | 913 | 894 | 902 | 441,000 | 902 |
| 1997-03-12 | 881 | 899 | 881 | 899 | 192,000 | 899 |
| 1997-03-11 | 891 | 899 | 872 | 881 | 147,000 | 881 |
| 1997-03-10 | 885 | 899 | 875 | 899 | 243,000 | 899 |
| 1997-03-07 | 865 | 875 | 857 | 875 | 205,000 | 875 |
| 1997-03-06 | 875 | 885 | 860 | 867 | 245,000 | 867 |
| 1997-03-05 | 865 | 874 | 865 | 865 | 166,000 | 865 |
| 1997-03-04 | 890 | 890 | 865 | 865 | 264,000 | 865 |
| 1997-03-03 | 881 | 885 | 875 | 882 | 162,000 | 882 |
| 1997-02-28 | 886 | 890 | 881 | 881 | 235,000 | 881 |
| 1997-02-27 | 886 | 897 | 886 | 896 | 84,000 | 896 |
| 1997-02-26 | 900 | 905 | 890 | 898 | 203,000 | 898 |
| 1997-02-25 | 891 | 899 | 890 | 899 | 302,000 | 899 |
| 1997-02-24 | 900 | 905 | 892 | 900 | 140,000 | 900 |
| 1997-02-21 | 905 | 910 | 898 | 910 | 214,000 | 910 |
| 1997-02-20 | 879 | 910 | 879 | 905 | 265,000 | 905 |
| 1997-02-19 | 880 | 880 | 872 | 877 | 175,000 | 877 |
| 1997-02-18 | 886 | 889 | 878 | 879 | 156,000 | 879 |
| 1997-02-17 | 879 | 890 | 876 | 876 | 305,000 | 876 |
| 1997-02-14 | 855 | 878 | 854 | 870 | 377,000 | 870 |
| 1997-02-13 | 842 | 860 | 837 | 853 | 597,000 | 853 |
| 1997-02-12 | 826 | 839 | 825 | 830 | 353,000 | 830 |
| 1997-02-10 | 810 | 831 | 809 | 828 | 268,000 | 828 |
| 1997-02-07 | 792 | 813 | 792 | 809 | 248,000 | 809 |
| 1997-02-06 | 815 | 822 | 791 | 792 | 306,000 | 792 |
| 1997-02-05 | 799 | 814 | 794 | 810 | 359,000 | 810 |
| 1997-02-04 | 805 | 810 | 800 | 800 | 427,000 | 800 |
| 1997-02-03 | 811 | 811 | 798 | 800 | 532,000 | 800 |
| 1997-01-31 | 792 | 815 | 790 | 810 | 397,000 | 810 |
| 1997-01-30 | 813 | 813 | 782 | 782 | 257,000 | 782 |
| 1997-01-29 | 795 | 814 | 790 | 813 | 243,000 | 813 |
| 1997-01-28 | 785 | 795 | 785 | 795 | 471,000 | 795 |
| 1997-01-27 | 795 | 795 | 782 | 795 | 69,000 | 795 |
| 1997-01-24 | 804 | 804 | 779 | 785 | 203,000 | 785 |
| 1997-01-23 | 811 | 811 | 801 | 806 | 96,000 | 806 |
| 1997-01-22 | 814 | 821 | 814 | 815 | 112,000 | 815 |
| 1997-01-21 | 830 | 830 | 817 | 817 | 450,000 | 817 |
| 1997-01-20 | 814 | 830 | 801 | 830 | 349,000 | 830 |
| 1997-01-17 | 814 | 830 | 808 | 824 | 301,000 | 824 |
| 1997-01-16 | 816 | 831 | 815 | 816 | 408,000 | 816 |
| 1997-01-14 | 817 | 820 | 805 | 820 | 389,000 | 820 |
| 1997-01-13 | 797 | 810 | 792 | 797 | 752,000 | 797 |
| 1997-01-10 | 796 | 829 | 788 | 792 | 721,000 | 792 |
| 1997-01-09 | 833 | 837 | 783 | 783 | 464,000 | 783 |
| 1997-01-08 | 884 | 893 | 853 | 873 | 587,000 | 873 |
| 1997-01-07 | 930 | 930 | 890 | 893 | 235,000 | 893 |
| 1997-01-06 | 920 | 945 | 910 | 935 | 209,000 | 935 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株