6113 (株)アマダ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 558 | 561 | 551 | 559 | 25,000 | 559 |
| 1999-12-29 | 550 | 574 | 550 | 558 | 149,000 | 558 |
| 1999-12-28 | 571 | 571 | 549 | 549 | 295,000 | 549 |
| 1999-12-27 | 575 | 575 | 565 | 571 | 169,000 | 571 |
| 1999-12-24 | 590 | 590 | 570 | 583 | 236,000 | 583 |
| 1999-12-22 | 623 | 623 | 585 | 600 | 245,000 | 600 |
| 1999-12-21 | 591 | 625 | 590 | 620 | 389,000 | 620 |
| 1999-12-20 | 587 | 593 | 575 | 585 | 188,000 | 585 |
| 1999-12-17 | 621 | 639 | 586 | 637 | 448,000 | 637 |
| 1999-12-16 | 629 | 638 | 616 | 630 | 363,000 | 630 |
| 1999-12-15 | 610 | 635 | 610 | 630 | 279,000 | 630 |
| 1999-12-14 | 630 | 649 | 608 | 628 | 193,000 | 628 |
| 1999-12-13 | 653 | 655 | 640 | 650 | 391,000 | 650 |
| 1999-12-10 | 646 | 646 | 624 | 633 | 1,126,000 | 633 |
| 1999-12-09 | 625 | 628 | 602 | 606 | 232,000 | 606 |
| 1999-12-08 | 600 | 630 | 600 | 630 | 305,000 | 630 |
| 1999-12-07 | 600 | 620 | 582 | 610 | 583,000 | 610 |
| 1999-12-06 | 665 | 701 | 639 | 639 | 1,192,000 | 639 |
| 1999-12-03 | 581 | 669 | 581 | 650 | 1,240,000 | 650 |
| 1999-12-02 | 558 | 580 | 550 | 569 | 650,000 | 569 |
| 1999-12-01 | 580 | 581 | 550 | 550 | 599,000 | 550 |
| 1999-11-30 | 579 | 599 | 573 | 580 | 437,000 | 580 |
| 1999-11-29 | 550 | 567 | 550 | 559 | 629,000 | 559 |
| 1999-11-26 | 575 | 576 | 551 | 561 | 927,000 | 561 |
| 1999-11-25 | 590 | 592 | 551 | 567 | 688,000 | 567 |
| 1999-11-24 | 660 | 660 | 610 | 623 | 544,000 | 623 |
| 1999-11-22 | 685 | 690 | 630 | 630 | 219,000 | 630 |
| 1999-11-19 | 739 | 739 | 670 | 671 | 1,142,000 | 671 |
| 1999-11-18 | 692 | 732 | 692 | 709 | 1,349,000 | 709 |
| 1999-11-17 | 599 | 679 | 599 | 632 | 1,459,000 | 632 |
| 1999-11-16 | 571 | 579 | 535 | 579 | 1,491,000 | 579 |
| 1999-11-15 | 670 | 680 | 615 | 629 | 577,000 | 629 |
| 1999-11-12 | 726 | 730 | 693 | 695 | 815,000 | 695 |
| 1999-11-11 | 760 | 760 | 709 | 730 | 582,000 | 730 |
| 1999-11-10 | 755 | 760 | 750 | 760 | 584,000 | 760 |
| 1999-11-09 | 790 | 798 | 760 | 760 | 640,000 | 760 |
| 1999-11-08 | 800 | 800 | 790 | 794 | 277,000 | 794 |
| 1999-11-05 | 814 | 814 | 798 | 800 | 435,000 | 800 |
| 1999-11-04 | 819 | 823 | 810 | 815 | 203,000 | 815 |
| 1999-11-02 | 802 | 827 | 802 | 819 | 251,000 | 819 |
| 1999-11-01 | 800 | 800 | 788 | 792 | 173,000 | 792 |
| 1999-10-29 | 780 | 801 | 778 | 800 | 309,000 | 800 |
| 1999-10-28 | 790 | 800 | 770 | 770 | 232,000 | 770 |
| 1999-10-27 | 819 | 819 | 780 | 791 | 260,000 | 791 |
| 1999-10-26 | 837 | 837 | 825 | 829 | 464,000 | 829 |
| 1999-10-25 | 838 | 838 | 820 | 820 | 423,000 | 820 |
| 1999-10-22 | 800 | 831 | 790 | 830 | 553,000 | 830 |
| 1999-10-21 | 800 | 807 | 800 | 800 | 229,000 | 800 |
| 1999-10-20 | 805 | 840 | 805 | 820 | 833,000 | 820 |
| 1999-10-19 | 780 | 807 | 780 | 805 | 1,013,000 | 805 |
| 1999-10-18 | 768 | 775 | 760 | 760 | 515,000 | 760 |
| 1999-10-15 | 775 | 777 | 768 | 772 | 655,000 | 772 |
| 1999-10-14 | 795 | 800 | 786 | 788 | 1,260,000 | 788 |
| 1999-10-13 | 763 | 789 | 763 | 765 | 890,000 | 765 |
| 1999-10-12 | 758 | 777 | 758 | 763 | 868,000 | 763 |
| 1999-10-08 | 772 | 788 | 771 | 788 | 342,000 | 788 |
| 1999-10-07 | 781 | 783 | 755 | 781 | 1,399,000 | 781 |
| 1999-10-06 | 802 | 802 | 784 | 791 | 754,000 | 791 |
| 1999-10-05 | 823 | 833 | 805 | 821 | 1,575,000 | 821 |
| 1999-10-04 | 744 | 795 | 744 | 786 | 1,184,000 | 786 |
| 1999-10-01 | 743 | 757 | 740 | 754 | 1,236,000 | 754 |
| 1999-09-30 | 757 | 760 | 737 | 743 | 1,038,000 | 743 |
| 1999-09-29 | 672 | 710 | 669 | 697 | 619,000 | 697 |
| 1999-09-28 | 680 | 700 | 651 | 662 | 729,000 | 662 |
| 1999-09-27 | 675 | 686 | 672 | 680 | 734,000 | 680 |
| 1999-09-24 | 720 | 720 | 669 | 675 | 774,000 | 675 |
| 1999-09-22 | 716 | 730 | 696 | 713 | 788,000 | 713 |
| 1999-09-21 | 776 | 786 | 770 | 776 | 379,000 | 776 |
| 1999-09-20 | 800 | 800 | 770 | 775 | 427,000 | 775 |
| 1999-09-17 | 766 | 825 | 765 | 825 | 668,000 | 825 |
| 1999-09-16 | 770 | 770 | 755 | 755 | 547,000 | 755 |
| 1999-09-14 | 782 | 798 | 770 | 780 | 1,444,000 | 780 |
| 1999-09-13 | 792 | 806 | 772 | 772 | 1,512,000 | 772 |
| 1999-09-10 | 867 | 887 | 866 | 872 | 696,000 | 872 |
| 1999-09-09 | 891 | 913 | 887 | 897 | 596,000 | 897 |
| 1999-09-08 | 935 | 935 | 870 | 891 | 293,000 | 891 |
| 1999-09-07 | 932 | 935 | 910 | 935 | 256,000 | 935 |
| 1999-09-06 | 929 | 945 | 921 | 933 | 328,000 | 933 |
| 1999-09-03 | 920 | 935 | 918 | 919 | 576,000 | 919 |
| 1999-09-02 | 915 | 920 | 902 | 918 | 986,000 | 918 |
| 1999-09-01 | 926 | 929 | 916 | 918 | 393,000 | 918 |
| 1999-08-31 | 958 | 958 | 920 | 920 | 446,000 | 920 |
| 1999-08-30 | 955 | 958 | 931 | 958 | 403,000 | 958 |
| 1999-08-27 | 980 | 985 | 945 | 954 | 2,189,000 | 954 |
| 1999-08-26 | 945 | 955 | 909 | 935 | 4,669,000 | 935 |
| 1999-08-25 | 864 | 881 | 863 | 865 | 192,000 | 865 |
| 1999-08-24 | 870 | 889 | 870 | 883 | 241,000 | 883 |
| 1999-08-23 | 889 | 892 | 853 | 860 | 325,000 | 860 |
| 1999-08-20 | 920 | 920 | 895 | 899 | 277,000 | 899 |
| 1999-08-19 | 912 | 920 | 898 | 915 | 405,000 | 915 |
| 1999-08-18 | 920 | 925 | 913 | 924 | 795,000 | 924 |
| 1999-08-17 | 900 | 930 | 890 | 905 | 987,000 | 905 |
| 1999-08-16 | 883 | 908 | 883 | 904 | 690,000 | 904 |
| 1999-08-13 | 869 | 880 | 869 | 873 | 164,000 | 873 |
| 1999-08-12 | 850 | 869 | 849 | 869 | 325,000 | 869 |
| 1999-08-11 | 841 | 860 | 840 | 855 | 423,000 | 855 |
| 1999-08-10 | 869 | 895 | 850 | 870 | 503,000 | 870 |
| 1999-08-09 | 841 | 885 | 841 | 869 | 857,000 | 869 |
| 1999-08-06 | 834 | 848 | 824 | 835 | 1,030,000 | 835 |
| 1999-08-05 | 820 | 830 | 810 | 824 | 874,000 | 824 |
| 1999-08-04 | 800 | 800 | 780 | 790 | 434,000 | 790 |
| 1999-08-03 | 786 | 810 | 773 | 800 | 468,000 | 800 |
| 1999-08-02 | 780 | 790 | 776 | 776 | 735,000 | 776 |
| 1999-07-30 | 754 | 780 | 749 | 779 | 442,000 | 779 |
| 1999-07-29 | 751 | 760 | 747 | 750 | 620,000 | 750 |
| 1999-07-28 | 743 | 750 | 735 | 741 | 252,000 | 741 |
| 1999-07-27 | 749 | 750 | 739 | 739 | 128,000 | 739 |
| 1999-07-26 | 747 | 752 | 742 | 750 | 694,000 | 750 |
| 1999-07-23 | 755 | 762 | 747 | 752 | 668,000 | 752 |
| 1999-07-22 | 798 | 798 | 770 | 770 | 437,000 | 770 |
| 1999-07-21 | 819 | 819 | 795 | 803 | 248,000 | 803 |
| 1999-07-19 | 818 | 820 | 808 | 811 | 527,000 | 811 |
| 1999-07-16 | 825 | 827 | 791 | 808 | 510,000 | 808 |
| 1999-07-15 | 843 | 843 | 815 | 834 | 353,000 | 834 |
| 1999-07-14 | 860 | 860 | 835 | 845 | 332,000 | 845 |
| 1999-07-13 | 880 | 880 | 852 | 860 | 343,000 | 860 |
| 1999-07-12 | 900 | 905 | 880 | 884 | 679,000 | 884 |
| 1999-07-09 | 885 | 890 | 878 | 888 | 430,000 | 888 |
| 1999-07-08 | 865 | 875 | 855 | 855 | 232,000 | 855 |
| 1999-07-07 | 916 | 916 | 851 | 875 | 400,000 | 875 |
| 1999-07-06 | 910 | 930 | 910 | 926 | 1,321,000 | 926 |
| 1999-07-05 | 875 | 910 | 875 | 905 | 716,000 | 905 |
| 1999-07-02 | 869 | 880 | 868 | 871 | 768,000 | 871 |
| 1999-07-01 | 870 | 880 | 855 | 879 | 344,000 | 879 |
| 1999-06-30 | 867 | 870 | 855 | 855 | 454,000 | 855 |
| 1999-06-29 | 870 | 870 | 847 | 857 | 226,000 | 857 |
| 1999-06-28 | 870 | 876 | 860 | 870 | 485,000 | 870 |
| 1999-06-25 | 850 | 875 | 840 | 874 | 1,355,000 | 874 |
| 1999-06-24 | 835 | 840 | 821 | 835 | 382,000 | 835 |
| 1999-06-23 | 800 | 830 | 795 | 825 | 407,000 | 825 |
| 1999-06-22 | 802 | 804 | 786 | 794 | 314,000 | 794 |
| 1999-06-21 | 813 | 815 | 795 | 800 | 342,000 | 800 |
| 1999-06-18 | 849 | 849 | 810 | 810 | 519,000 | 810 |
| 1999-06-17 | 801 | 843 | 800 | 842 | 504,000 | 842 |
| 1999-06-16 | 802 | 815 | 796 | 800 | 309,000 | 800 |
| 1999-06-15 | 808 | 808 | 790 | 805 | 402,000 | 805 |
| 1999-06-14 | 784 | 814 | 781 | 810 | 844,000 | 810 |
| 1999-06-11 | 750 | 784 | 745 | 779 | 1,168,000 | 779 |
| 1999-06-10 | 736 | 780 | 736 | 780 | 540,000 | 780 |
| 1999-06-09 | 722 | 733 | 722 | 730 | 196,000 | 730 |
| 1999-06-08 | 720 | 750 | 715 | 742 | 290,000 | 742 |
| 1999-06-07 | 715 | 753 | 715 | 749 | 144,000 | 749 |
| 1999-06-04 | 718 | 735 | 718 | 735 | 120,000 | 735 |
| 1999-06-03 | 735 | 735 | 710 | 711 | 54,000 | 711 |
| 1999-06-02 | 730 | 739 | 729 | 737 | 107,000 | 737 |
| 1999-06-01 | 730 | 730 | 705 | 719 | 264,000 | 719 |
| 1999-05-31 | 740 | 742 | 705 | 727 | 372,000 | 727 |
| 1999-05-28 | 724 | 754 | 723 | 750 | 356,000 | 750 |
| 1999-05-27 | 726 | 730 | 726 | 730 | 126,000 | 730 |
| 1999-05-26 | 736 | 736 | 724 | 724 | 91,000 | 724 |
| 1999-05-25 | 742 | 745 | 730 | 736 | 458,000 | 736 |
| 1999-05-24 | 724 | 741 | 720 | 738 | 632,000 | 738 |
| 1999-05-21 | 702 | 715 | 686 | 710 | 437,000 | 710 |
| 1999-05-20 | 716 | 728 | 682 | 682 | 413,000 | 682 |
| 1999-05-19 | 724 | 725 | 713 | 718 | 384,000 | 718 |
| 1999-05-18 | 723 | 725 | 714 | 714 | 426,000 | 714 |
| 1999-05-17 | 745 | 745 | 700 | 713 | 738,000 | 713 |
| 1999-05-14 | 728 | 745 | 721 | 730 | 388,000 | 730 |
| 1999-05-13 | 720 | 729 | 716 | 720 | 335,000 | 720 |
| 1999-05-12 | 740 | 746 | 730 | 731 | 396,000 | 731 |
| 1999-05-11 | 755 | 755 | 747 | 747 | 388,000 | 747 |
| 1999-05-10 | 746 | 750 | 740 | 746 | 347,000 | 746 |
| 1999-05-07 | 775 | 779 | 755 | 766 | 753,000 | 766 |
| 1999-05-06 | 780 | 780 | 757 | 760 | 1,522,000 | 760 |
| 1999-04-30 | 748 | 773 | 747 | 750 | 733,000 | 750 |
| 1999-04-28 | 753 | 774 | 738 | 742 | 1,362,000 | 742 |
| 1999-04-27 | 768 | 776 | 743 | 743 | 560,000 | 743 |
| 1999-04-26 | 770 | 770 | 759 | 762 | 728,000 | 762 |
| 1999-04-23 | 797 | 810 | 750 | 765 | 1,190,000 | 765 |
| 1999-04-22 | 798 | 800 | 785 | 798 | 462,000 | 798 |
| 1999-04-21 | 795 | 805 | 790 | 798 | 697,000 | 798 |
| 1999-04-20 | 785 | 794 | 770 | 785 | 796,000 | 785 |
| 1999-04-19 | 738 | 800 | 738 | 789 | 960,000 | 789 |
| 1999-04-16 | 740 | 755 | 740 | 748 | 832,000 | 748 |
| 1999-04-15 | 740 | 745 | 733 | 739 | 780,000 | 739 |
| 1999-04-14 | 727 | 735 | 705 | 730 | 1,085,000 | 730 |
| 1999-04-13 | 679 | 717 | 677 | 717 | 772,000 | 717 |
| 1999-04-12 | 680 | 681 | 661 | 669 | 557,000 | 669 |
| 1999-04-09 | 680 | 686 | 675 | 675 | 601,000 | 675 |
| 1999-04-08 | 680 | 685 | 670 | 680 | 419,000 | 680 |
| 1999-04-07 | 679 | 679 | 668 | 678 | 520,000 | 678 |
| 1999-04-06 | 695 | 697 | 650 | 684 | 1,066,000 | 684 |
| 1999-04-05 | 670 | 686 | 670 | 686 | 688,000 | 686 |
| 1999-04-02 | 680 | 680 | 653 | 670 | 359,000 | 670 |
| 1999-04-01 | 630 | 670 | 630 | 661 | 587,000 | 661 |
| 1999-03-31 | 640 | 640 | 618 | 630 | 852,000 | 630 |
| 1999-03-30 | 663 | 680 | 640 | 641 | 363,000 | 641 |
| 1999-03-29 | 657 | 670 | 657 | 662 | 291,000 | 662 |
| 1999-03-26 | 648 | 664 | 645 | 653 | 329,000 | 653 |
| 1999-03-25 | 670 | 693 | 650 | 693 | 458,000 | 693 |
| 1999-03-24 | 664 | 664 | 631 | 633 | 266,000 | 633 |
| 1999-03-23 | 670 | 673 | 625 | 654 | 407,000 | 654 |
| 1999-03-19 | 631 | 675 | 631 | 650 | 516,000 | 650 |
| 1999-03-18 | 700 | 700 | 611 | 611 | 472,000 | 611 |
| 1999-03-17 | 710 | 712 | 685 | 711 | 727,000 | 711 |
| 1999-03-16 | 678 | 720 | 678 | 711 | 631,000 | 711 |
| 1999-03-15 | 647 | 700 | 645 | 678 | 479,000 | 678 |
| 1999-03-12 | 644 | 655 | 640 | 647 | 821,000 | 647 |
| 1999-03-11 | 639 | 642 | 630 | 634 | 330,000 | 634 |
| 1999-03-10 | 615 | 638 | 613 | 629 | 253,000 | 629 |
| 1999-03-09 | 615 | 618 | 605 | 615 | 296,000 | 615 |
| 1999-03-08 | 602 | 622 | 600 | 615 | 748,000 | 615 |
| 1999-03-05 | 585 | 600 | 585 | 600 | 371,000 | 600 |
| 1999-03-04 | 578 | 595 | 578 | 581 | 870,000 | 581 |
| 1999-03-03 | 535 | 558 | 532 | 558 | 119,000 | 558 |
| 1999-03-02 | 572 | 572 | 529 | 545 | 201,000 | 545 |
| 1999-03-01 | 584 | 585 | 570 | 572 | 210,000 | 572 |
| 1999-02-26 | 567 | 585 | 557 | 584 | 110,000 | 584 |
| 1999-02-25 | 560 | 560 | 556 | 557 | 68,000 | 557 |
| 1999-02-24 | 560 | 566 | 558 | 558 | 199,000 | 558 |
| 1999-02-23 | 551 | 560 | 551 | 555 | 255,000 | 555 |
| 1999-02-22 | 554 | 556 | 551 | 551 | 87,000 | 551 |
| 1999-02-19 | 550 | 565 | 550 | 554 | 104,000 | 554 |
| 1999-02-18 | 550 | 560 | 547 | 560 | 427,000 | 560 |
| 1999-02-17 | 556 | 557 | 550 | 550 | 203,000 | 550 |
| 1999-02-16 | 540 | 556 | 536 | 556 | 267,000 | 556 |
| 1999-02-15 | 525 | 533 | 525 | 533 | 159,000 | 533 |
| 1999-02-12 | 525 | 535 | 521 | 530 | 315,000 | 530 |
| 1999-02-10 | 517 | 539 | 517 | 530 | 648,000 | 530 |
| 1999-02-09 | 570 | 577 | 556 | 567 | 235,000 | 567 |
| 1999-02-08 | 581 | 590 | 581 | 590 | 102,000 | 590 |
| 1999-02-05 | 590 | 592 | 580 | 590 | 501,000 | 590 |
| 1999-02-04 | 580 | 580 | 562 | 579 | 56,000 | 579 |
| 1999-02-03 | 580 | 587 | 571 | 575 | 137,000 | 575 |
| 1999-02-02 | 590 | 594 | 580 | 585 | 496,000 | 585 |
| 1999-02-01 | 600 | 600 | 580 | 590 | 227,000 | 590 |
| 1999-01-29 | 598 | 604 | 587 | 604 | 297,000 | 604 |
| 1999-01-28 | 585 | 598 | 581 | 598 | 288,000 | 598 |
| 1999-01-27 | 569 | 580 | 569 | 580 | 148,000 | 580 |
| 1999-01-26 | 567 | 588 | 560 | 579 | 459,000 | 579 |
| 1999-01-25 | 550 | 559 | 550 | 557 | 80,000 | 557 |
| 1999-01-22 | 549 | 566 | 549 | 559 | 384,000 | 559 |
| 1999-01-21 | 545 | 550 | 540 | 550 | 417,000 | 550 |
| 1999-01-20 | 540 | 546 | 531 | 535 | 486,000 | 535 |
| 1999-01-19 | 535 | 542 | 530 | 537 | 174,000 | 537 |
| 1999-01-18 | 530 | 535 | 526 | 530 | 217,000 | 530 |
| 1999-01-14 | 510 | 520 | 510 | 520 | 569,000 | 520 |
| 1999-01-13 | 515 | 525 | 515 | 520 | 612,000 | 520 |
| 1999-01-12 | 515 | 523 | 512 | 520 | 546,000 | 520 |
| 1999-01-11 | 515 | 528 | 515 | 525 | 55,000 | 525 |
| 1999-01-08 | 506 | 519 | 505 | 514 | 214,000 | 514 |
| 1999-01-07 | 517 | 523 | 503 | 503 | 280,000 | 503 |
| 1999-01-06 | 525 | 525 | 510 | 517 | 126,000 | 517 |
| 1999-01-05 | 553 | 553 | 516 | 535 | 161,000 | 535 |
| 1999-01-04 | 547 | 548 | 537 | 545 | 51,000 | 545 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株