6113 (株)アマダの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	524	547	520	547	62,000	547
1998-12-29	512	525	512	524	75,000	524
1998-12-28	531	535	510	510	190,000	510
1998-12-25	518	525	506	506	197,000	506
1998-12-24	535	535	506	509	377,000	509
1998-12-22	560	560	535	545	167,000	545
1998-12-21	552	563	552	560	150,000	560
1998-12-18	565	580	565	570	178,000	570
1998-12-17	571	573	559	570	220,000	570
1998-12-16	590	590	579	580	231,000	580
1998-12-15	594	601	593	595	475,000	595
1998-12-14	607	608	592	593	344,000	593
1998-12-11	624	624	614	617	464,000	617
1998-12-10	616	625	609	621	307,000	621
1998-12-09	610	631	605	631	1,174,000	631
1998-12-08	590	610	590	610	477,000	610
1998-12-07	581	595	581	590	384,000	590
1998-12-04	580	581	575	579	348,000	579
1998-12-03	610	610	590	590	293,000	590
1998-12-02	600	615	600	614	337,000	614
1998-12-01	600	610	590	597	537,000	597
1998-11-30	625	625	597	615	1,141,000	615
1998-11-27	650	655	621	635	343,000	635
1998-11-26	620	658	620	656	791,000	656
1998-11-25	611	616	602	610	388,000	610
1998-11-24	630	640	615	627	732,000	627
1998-11-20	630	632	626	630	633,000	630
1998-11-19	630	641	620	630	580,000	630
1998-11-18	628	643	628	632	454,000	632
1998-11-17	631	635	627	628	513,000	628
1998-11-16	628	638	617	626	474,000	626
1998-11-13	632	642	621	638	554,000	638
1998-11-12	648	648	623	630	567,000	630
1998-11-11	649	660	648	658	417,000	658
1998-11-10	700	703	679	689	702,000	689
1998-11-09	710	710	700	705	409,000	705
1998-11-06	694	720	690	710	856,000	710
1998-11-05	745	745	716	734	412,000	734
1998-11-04	733	754	728	728	419,000	728
1998-11-02	700	703	680	702	448,000	702
1998-10-30	685	700	685	697	219,000	697
1998-10-29	690	700	690	691	323,000	691
1998-10-28	700	700	692	693	232,000	693
1998-10-27	695	700	689	691	334,000	691
1998-10-26	655	700	655	688	524,000	688
1998-10-23	694	705	680	705	467,000	705
1998-10-22	690	703	681	699	684,000	699
1998-10-21	670	690	650	690	537,000	690
1998-10-20	680	680	662	677	229,000	677
1998-10-19	690	690	679	688	270,000	688
1998-10-16	660	704	657	694	446,000	694
1998-10-15	663	672	652	660	123,000	660
1998-10-14	675	687	665	672	1,068,000	672
1998-10-13	685	685	640	645	611,000	645
1998-10-12	635	660	635	655	388,000	655
1998-10-09	590	634	590	634	577,000	634
1998-10-08	629	640	590	607	243,000	607
1998-10-07	629	644	623	639	307,000	639
1998-10-06	594	609	594	609	223,000	609
1998-10-05	590	605	580	604	319,000	604
1998-10-02	571	583	571	580	172,000	580
1998-10-01	630	645	561	581	111,000	581
1998-09-30	640	651	630	630	240,000	630
1998-09-29	640	640	620	632	145,000	632
1998-09-28	625	645	620	630	154,000	630
1998-09-25	590	602	585	595	167,000	595
1998-09-24	592	627	590	620	187,000	620
1998-09-22	589	606	588	602	407,000	602
1998-09-21	606	624	588	589	289,000	589
1998-09-18	615	629	614	616	194,000	616
1998-09-17	635	636	618	619	102,000	619
1998-09-16	631	641	630	640	111,000	640
1998-09-14	630	653	621	622	222,000	622
1998-09-11	610	640	610	630	625,000	630
1998-09-10	696	696	660	660	185,000	660
1998-09-09	705	705	681	696	155,000	696
1998-09-08	689	730	682	695	134,000	695
1998-09-07	667	700	667	699	125,000	699
1998-09-04	670	680	670	676	127,000	676
1998-09-03	689	691	685	690	194,000	690
1998-09-02	715	715	690	690	76,000	690
1998-09-01	658	698	655	698	131,000	698
1998-08-31	667	700	667	698	256,000	698
1998-08-28	651	674	651	666	228,000	666
1998-08-27	707	707	675	696	208,000	696
1998-08-26	726	729	700	700	449,000	700
1998-08-25	727	732	724	725	179,000	725
1998-08-24	735	735	720	727	148,000	727
1998-08-21	723	750	720	738	380,000	738
1998-08-20	715	735	715	726	137,000	726
1998-08-19	703	728	703	720	106,000	720
1998-08-18	689	725	687	708	164,000	708
1998-08-17	687	693	679	687	434,000	687
1998-08-14	720	720	707	707	220,000	707
1998-08-13	721	734	721	725	260,000	725
1998-08-12	722	725	718	723	470,000	723
1998-08-11	728	733	728	732	313,000	732
1998-08-10	726	735	721	733	308,000	733
1998-08-07	730	735	728	732	297,000	732
1998-08-06	750	753	728	733	404,000	733
1998-08-05	738	750	737	745	329,000	745
1998-08-04	740	752	740	747	101,000	747
1998-08-03	755	755	743	755	68,000	755
1998-07-31	745	762	745	760	602,000	760
1998-07-30	751	755	736	736	255,000	736
1998-07-29	747	755	738	740	251,000	740
1998-07-28	730	760	727	750	352,000	750
1998-07-27	750	751	728	740	143,000	740
1998-07-24	746	750	736	750	341,000	750
1998-07-23	755	758	745	746	383,000	746
1998-07-22	775	780	760	762	572,000	762
1998-07-21	808	815	770	786	1,081,000	786
1998-07-17	806	821	805	818	1,543,000	818
1998-07-16	779	812	779	804	645,000	804
1998-07-15	790	800	777	789	185,000	789
1998-07-14	786	789	779	788	552,000	788
1998-07-13	749	800	742	800	177,000	800
1998-07-10	762	775	762	765	799,000	765
1998-07-09	771	771	762	765	538,000	765
1998-07-08	788	790	763	780	702,000	780
1998-07-07	745	784	745	784	857,000	784
1998-07-06	719	740	719	731	942,000	731
1998-07-03	688	710	688	710	643,000	710
1998-07-02	715	715	689	689	458,000	689
1998-07-01	690	705	678	705	680,000	705
1998-06-30	662	675	662	675	383,000	675
1998-06-29	655	670	655	658	296,000	658
1998-06-26	649	649	640	641	131,000	641
1998-06-25	631	650	625	650	323,000	650
1998-06-24	638	638	625	633	316,000	633
1998-06-23	655	659	627	638	692,000	638
1998-06-22	674	677	670	674	225,000	674
1998-06-19	653	664	653	664	106,000	664
1998-06-18	680	689	660	667	163,000	667
1998-06-17	670	670	655	669	155,000	669
1998-06-16	642	670	628	670	130,000	670
1998-06-15	669	675	650	650	308,000	650
1998-06-12	630	650	630	650	754,000	650
1998-06-11	680	680	651	660	308,000	660
1998-06-10	690	690	674	689	328,000	689
1998-06-09	676	695	675	695	224,000	695
1998-06-08	670	678	665	678	539,000	678
1998-06-05	650	670	650	670	300,000	670
1998-06-04	650	670	650	658	393,000	658
1998-06-03	670	670	654	655	393,000	655
1998-06-02	662	673	645	673	239,000	673
1998-06-01	679	680	649	655	293,000	655
1998-05-29	650	704	646	700	883,000	700
1998-05-28	644	652	630	630	431,000	630
1998-05-27	635	654	635	654	214,000	654
1998-05-26	647	652	643	643	352,000	643
1998-05-25	648	654	641	647	424,000	647
1998-05-22	656	656	629	632	760,000	632
1998-05-21	644	653	615	626	227,000	626
1998-05-20	657	657	645	653	612,000	653
1998-05-19	624	649	622	648	347,000	648
1998-05-18	640	640	611	620	383,000	620
1998-05-15	640	654	640	645	962,000	645
1998-05-14	625	642	622	640	1,073,000	640
1998-05-13	615	617	600	615	985,000	615
1998-05-12	600	617	597	613	1,097,000	613
1998-05-11	542	590	542	590	571,000	590
1998-05-08	548	559	545	552	344,000	552
1998-05-07	530	558	530	545	166,000	545
1998-05-06	546	550	535	550	381,000	550
1998-05-01	540	555	535	546	832,000	546
1998-04-30	550	550	523	535	521,000	535
1998-04-28	553	553	545	550	152,000	550
1998-04-27	570	570	555	560	313,000	560
1998-04-24	572	575	568	574	637,000	574
1998-04-23	570	585	567	572	657,000	572
1998-04-22	560	575	560	570	376,000	570
1998-04-21	585	585	565	580	205,000	580
1998-04-20	580	580	554	580	354,000	580
1998-04-17	592	592	585	585	159,000	585
1998-04-16	592	592	580	585	536,000	585
1998-04-15	590	595	585	592	672,000	592
1998-04-14	590	592	590	592	205,000	592
1998-04-13	594	600	590	590	251,000	590
1998-04-10	600	604	597	604	534,000	604
1998-04-09	578	605	578	600	636,000	600
1998-04-08	570	599	570	594	701,000	594
1998-04-07	550	594	550	568	540,000	568
1998-04-06	544	553	544	548	543,000	548
1998-04-03	575	581	555	555	587,000	555
1998-04-02	581	581	572	573	387,000	573
1998-04-01	595	618	581	599	367,000	599
1998-03-31	603	609	590	595	311,000	595
1998-03-30	631	631	590	591	124,000	591
1998-03-27	629	635	629	632	222,000	632
1998-03-26	619	629	619	629	474,000	629
1998-03-25	619	619	612	619	211,000	619
1998-03-24	600	619	600	611	366,000	611
1998-03-23	601	624	601	608	358,000	608
1998-03-20	594	612	592	606	630,000	606
1998-03-19	581	589	581	589	262,000	589
1998-03-18	589	597	575	580	680,000	580
1998-03-17	579	588	578	580	205,000	580
1998-03-16	580	581	567	579	273,000	579
1998-03-13	572	577	569	575	851,000	575
1998-03-12	597	597	590	592	612,000	592
1998-03-11	589	603	589	600	203,000	600
1998-03-10	590	595	585	586	708,000	586
1998-03-09	602	605	600	600	294,000	600
1998-03-06	612	612	601	603	252,000	603
1998-03-05	600	612	599	602	435,000	602
1998-03-04	601	608	599	599	587,000	599
1998-03-03	598	603	597	601	416,000	601
1998-03-02	595	605	595	600	1,148,000	600
1998-02-27	595	595	584	592	429,000	592
1998-02-26	590	595	587	595	112,000	595
1998-02-25	580	591	580	586	263,000	586
1998-02-24	589	590	582	585	254,000	585
1998-02-23	590	592	587	590	361,000	590
1998-02-20	587	588	585	587	223,000	587
1998-02-19	580	600	580	595	433,000	595
1998-02-18	596	602	579	579	859,000	579
1998-02-17	603	615	603	605	293,000	605
1998-02-16	647	647	615	623	193,000	623
1998-02-13	658	667	650	667	1,111,000	667
1998-02-12	665	671	651	663	822,000	663
1998-02-10	619	655	618	655	1,018,000	655
1998-02-09	583	599	575	599	380,000	599
1998-02-06	570	575	570	573	544,000	573
1998-02-05	550	570	550	565	404,000	565
1998-02-04	580	581	570	570	242,000	570
1998-02-03	620	620	590	599	274,000	599
1998-02-02	609	609	599	607	296,000	607
1998-01-30	609	609	596	605	134,000	605
1998-01-29	600	605	600	605	394,000	605
1998-01-28	605	610	595	596	736,000	596
1998-01-27	580	620	580	615	377,000	615
1998-01-26	580	615	580	615	622,000	615
1998-01-23	550	569	549	560	1,442,000	560
1998-01-22	549	559	545	550	905,000	550
1998-01-21	510	524	506	519	966,000	519
1998-01-20	500	505	498	503	795,000	503
1998-01-19	500	506	497	498	1,343,000	498
1998-01-16	479	504	479	500	471,000	500
1998-01-14	466	485	465	478	652,000	478
1998-01-13	475	477	470	474	309,000	474
1998-01-12	480	490	475	485	1,083,000	485
1998-01-09	476	495	474	487	519,000	487
1998-01-08	460	491	456	476	532,000	476
1998-01-07	461	470	447	460	505,000	460
1998-01-06	485	485	459	466	223,000	466
1998-01-05	485	500	485	485	35,000	485

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 [1998年度]

6113 (株)アマダの時系列データ [1998年度]