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