6113 (株)アマダ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 865 | 875 | 850 | 850 | 278,000 | 850 |
| 2000-12-28 | 875 | 881 | 870 | 875 | 574,000 | 875 |
| 2000-12-27 | 865 | 899 | 864 | 885 | 963,000 | 885 |
| 2000-12-26 | 857 | 872 | 852 | 870 | 597,000 | 870 |
| 2000-12-25 | 825 | 871 | 825 | 867 | 912,000 | 867 |
| 2000-12-22 | 800 | 819 | 800 | 809 | 673,000 | 809 |
| 2000-12-21 | 810 | 823 | 768 | 770 | 584,000 | 770 |
| 2000-12-20 | 805 | 850 | 800 | 840 | 1,182,000 | 840 |
| 2000-12-19 | 850 | 864 | 822 | 822 | 922,000 | 822 |
| 2000-12-18 | 880 | 881 | 850 | 854 | 1,412,000 | 854 |
| 2000-12-15 | 920 | 926 | 899 | 899 | 824,000 | 899 |
| 2000-12-14 | 911 | 935 | 911 | 920 | 908,000 | 920 |
| 2000-12-13 | 935 | 945 | 920 | 930 | 1,026,000 | 930 |
| 2000-12-12 | 938 | 945 | 935 | 935 | 498,000 | 935 |
| 2000-12-11 | 925 | 950 | 925 | 930 | 434,000 | 930 |
| 2000-12-08 | 909 | 931 | 902 | 931 | 718,000 | 931 |
| 2000-12-07 | 932 | 945 | 932 | 939 | 367,000 | 939 |
| 2000-12-06 | 940 | 962 | 935 | 951 | 1,009,000 | 951 |
| 2000-12-05 | 938 | 939 | 921 | 923 | 751,000 | 923 |
| 2000-12-04 | 930 | 940 | 920 | 920 | 1,053,000 | 920 |
| 2000-12-01 | 900 | 929 | 900 | 919 | 1,027,000 | 919 |
| 2000-11-30 | 898 | 907 | 884 | 905 | 2,032,000 | 905 |
| 2000-11-29 | 914 | 917 | 905 | 905 | 757,000 | 905 |
| 2000-11-28 | 915 | 930 | 915 | 920 | 705,000 | 920 |
| 2000-11-27 | 912 | 950 | 910 | 925 | 1,151,000 | 925 |
| 2000-11-24 | 901 | 911 | 894 | 902 | 1,364,000 | 902 |
| 2000-11-22 | 904 | 918 | 904 | 911 | 555,000 | 911 |
| 2000-11-21 | 910 | 924 | 910 | 924 | 773,000 | 924 |
| 2000-11-20 | 900 | 923 | 898 | 920 | 701,000 | 920 |
| 2000-11-17 | 900 | 930 | 896 | 910 | 1,043,000 | 910 |
| 2000-11-16 | 900 | 910 | 890 | 899 | 859,000 | 899 |
| 2000-11-15 | 889 | 913 | 889 | 905 | 917,000 | 905 |
| 2000-11-14 | 868 | 900 | 860 | 885 | 1,059,000 | 885 |
| 2000-11-13 | 875 | 890 | 855 | 888 | 1,209,000 | 888 |
| 2000-11-10 | 901 | 928 | 901 | 902 | 960,000 | 902 |
| 2000-11-09 | 906 | 914 | 894 | 906 | 726,000 | 906 |
| 2000-11-08 | 963 | 990 | 925 | 926 | 1,748,000 | 926 |
| 2000-11-07 | 950 | 1,010 | 947 | 993 | 2,039,000 | 993 |
| 2000-11-06 | 935 | 952 | 920 | 941 | 958,000 | 941 |
| 2000-11-02 | 879 | 901 | 879 | 895 | 423,000 | 895 |
| 2000-11-01 | 850 | 894 | 850 | 878 | 381,000 | 878 |
| 2000-10-31 | 845 | 865 | 842 | 850 | 568,000 | 850 |
| 2000-10-30 | 863 | 883 | 863 | 865 | 406,000 | 865 |
| 2000-10-27 | 912 | 919 | 868 | 873 | 544,000 | 873 |
| 2000-10-26 | 881 | 936 | 873 | 929 | 614,000 | 929 |
| 2000-10-25 | 876 | 920 | 876 | 903 | 738,000 | 903 |
| 2000-10-24 | 873 | 894 | 873 | 886 | 249,000 | 886 |
| 2000-10-23 | 893 | 897 | 883 | 883 | 302,000 | 883 |
| 2000-10-20 | 890 | 906 | 890 | 897 | 381,000 | 897 |
| 2000-10-19 | 880 | 915 | 880 | 900 | 419,000 | 900 |
| 2000-10-18 | 907 | 908 | 872 | 887 | 957,000 | 887 |
| 2000-10-17 | 889 | 957 | 889 | 957 | 1,281,000 | 957 |
| 2000-10-16 | 889 | 907 | 889 | 899 | 723,000 | 899 |
| 2000-10-13 | 886 | 913 | 879 | 879 | 814,000 | 879 |
| 2000-10-12 | 876 | 930 | 876 | 923 | 590,000 | 923 |
| 2000-10-11 | 880 | 914 | 880 | 881 | 372,000 | 881 |
| 2000-10-10 | 883 | 909 | 883 | 900 | 136,000 | 900 |
| 2000-10-06 | 900 | 922 | 888 | 913 | 503,000 | 913 |
| 2000-10-05 | 888 | 940 | 888 | 930 | 748,000 | 930 |
| 2000-10-04 | 872 | 919 | 867 | 918 | 581,000 | 918 |
| 2000-10-03 | 891 | 900 | 876 | 882 | 157,000 | 882 |
| 2000-10-02 | 875 | 913 | 863 | 913 | 380,000 | 913 |
| 2000-09-29 | 930 | 935 | 895 | 895 | 984,000 | 895 |
| 2000-09-28 | 855 | 898 | 855 | 898 | 520,000 | 898 |
| 2000-09-27 | 844 | 870 | 837 | 855 | 514,000 | 855 |
| 2000-09-26 | 840 | 854 | 830 | 834 | 129,000 | 834 |
| 2000-09-25 | 875 | 875 | 820 | 840 | 232,000 | 840 |
| 2000-09-22 | 838 | 852 | 825 | 835 | 287,000 | 835 |
| 2000-09-21 | 856 | 874 | 849 | 868 | 516,000 | 868 |
| 2000-09-20 | 856 | 857 | 825 | 852 | 477,000 | 852 |
| 2000-09-19 | 821 | 850 | 821 | 848 | 363,000 | 848 |
| 2000-09-18 | 842 | 857 | 820 | 840 | 340,000 | 840 |
| 2000-09-14 | 861 | 870 | 840 | 840 | 307,000 | 840 |
| 2000-09-13 | 850 | 880 | 850 | 871 | 438,000 | 871 |
| 2000-09-12 | 836 | 836 | 820 | 820 | 874,000 | 820 |
| 2000-09-11 | 840 | 874 | 840 | 846 | 1,112,000 | 846 |
| 2000-09-08 | 899 | 917 | 865 | 890 | 1,136,000 | 890 |
| 2000-09-07 | 925 | 925 | 885 | 899 | 686,000 | 899 |
| 2000-09-06 | 925 | 937 | 920 | 930 | 686,000 | 930 |
| 2000-09-05 | 935 | 935 | 920 | 925 | 261,000 | 925 |
| 2000-09-04 | 920 | 945 | 919 | 945 | 336,000 | 945 |
| 2000-09-01 | 921 | 925 | 893 | 913 | 259,000 | 913 |
| 2000-08-31 | 935 | 936 | 908 | 915 | 498,000 | 915 |
| 2000-08-30 | 930 | 934 | 925 | 929 | 587,000 | 929 |
| 2000-08-29 | 949 | 949 | 932 | 945 | 494,000 | 945 |
| 2000-08-28 | 943 | 950 | 939 | 950 | 392,000 | 950 |
| 2000-08-25 | 946 | 953 | 943 | 953 | 339,000 | 953 |
| 2000-08-24 | 943 | 953 | 943 | 945 | 440,000 | 945 |
| 2000-08-23 | 938 | 955 | 930 | 953 | 956,000 | 953 |
| 2000-08-22 | 930 | 938 | 914 | 938 | 726,000 | 938 |
| 2000-08-21 | 941 | 950 | 936 | 950 | 742,000 | 950 |
| 2000-08-18 | 939 | 952 | 936 | 936 | 1,834,000 | 936 |
| 2000-08-17 | 920 | 941 | 915 | 935 | 1,285,000 | 935 |
| 2000-08-16 | 900 | 912 | 900 | 903 | 812,000 | 903 |
| 2000-08-15 | 877 | 892 | 869 | 890 | 810,000 | 890 |
| 2000-08-14 | 885 | 890 | 869 | 875 | 524,000 | 875 |
| 2000-08-11 | 850 | 875 | 842 | 875 | 692,000 | 875 |
| 2000-08-10 | 845 | 853 | 821 | 841 | 540,000 | 841 |
| 2000-08-09 | 827 | 842 | 821 | 842 | 776,000 | 842 |
| 2000-08-08 | 817 | 819 | 804 | 807 | 444,000 | 807 |
| 2000-08-07 | 809 | 810 | 796 | 802 | 181,000 | 802 |
| 2000-08-04 | 790 | 805 | 782 | 795 | 729,000 | 795 |
| 2000-08-03 | 790 | 795 | 776 | 788 | 357,000 | 788 |
| 2000-08-02 | 830 | 830 | 790 | 810 | 416,000 | 810 |
| 2000-08-01 | 805 | 824 | 792 | 811 | 504,000 | 811 |
| 2000-07-31 | 770 | 795 | 751 | 795 | 532,000 | 795 |
| 2000-07-28 | 795 | 804 | 770 | 783 | 996,000 | 783 |
| 2000-07-27 | 814 | 823 | 809 | 814 | 938,000 | 814 |
| 2000-07-26 | 868 | 870 | 820 | 845 | 977,000 | 845 |
| 2000-07-25 | 870 | 870 | 850 | 867 | 457,000 | 867 |
| 2000-07-24 | 880 | 885 | 840 | 879 | 696,000 | 879 |
| 2000-07-21 | 902 | 915 | 897 | 910 | 1,099,000 | 910 |
| 2000-07-19 | 890 | 922 | 870 | 892 | 1,299,000 | 892 |
| 2000-07-18 | 886 | 906 | 871 | 889 | 1,339,000 | 889 |
| 2000-07-17 | 886 | 893 | 865 | 876 | 786,000 | 876 |
| 2000-07-14 | 890 | 907 | 885 | 905 | 1,545,000 | 905 |
| 2000-07-13 | 928 | 928 | 880 | 880 | 905,000 | 880 |
| 2000-07-12 | 940 | 945 | 921 | 938 | 913,000 | 938 |
| 2000-07-11 | 960 | 975 | 940 | 957 | 1,087,000 | 957 |
| 2000-07-10 | 983 | 991 | 960 | 979 | 654,000 | 979 |
| 2000-07-07 | 980 | 980 | 951 | 963 | 413,000 | 963 |
| 2000-07-06 | 980 | 990 | 969 | 973 | 1,119,000 | 973 |
| 2000-07-05 | 988 | 1,021 | 950 | 970 | 2,873,000 | 970 |
| 2000-07-04 | 905 | 991 | 901 | 991 | 3,745,000 | 991 |
| 2000-07-03 | 900 | 900 | 890 | 891 | 174,000 | 891 |
| 2000-06-30 | 900 | 910 | 897 | 900 | 431,000 | 900 |
| 2000-06-29 | 889 | 898 | 850 | 881 | 545,000 | 881 |
| 2000-06-28 | 899 | 904 | 880 | 888 | 434,000 | 888 |
| 2000-06-27 | 900 | 905 | 892 | 902 | 412,000 | 902 |
| 2000-06-26 | 891 | 898 | 870 | 882 | 506,000 | 882 |
| 2000-06-23 | 860 | 875 | 845 | 871 | 901,000 | 871 |
| 2000-06-22 | 888 | 888 | 858 | 860 | 457,000 | 860 |
| 2000-06-21 | 885 | 899 | 869 | 884 | 797,000 | 884 |
| 2000-06-20 | 875 | 878 | 845 | 878 | 1,235,000 | 878 |
| 2000-06-19 | 890 | 890 | 879 | 885 | 568,000 | 885 |
| 2000-06-16 | 914 | 920 | 890 | 900 | 569,000 | 900 |
| 2000-06-15 | 920 | 926 | 910 | 914 | 676,000 | 914 |
| 2000-06-14 | 970 | 970 | 915 | 930 | 674,000 | 930 |
| 2000-06-13 | 950 | 950 | 948 | 950 | 535,000 | 950 |
| 2000-06-12 | 950 | 978 | 944 | 960 | 853,000 | 960 |
| 2000-06-09 | 959 | 985 | 948 | 953 | 1,498,000 | 953 |
| 2000-06-08 | 910 | 958 | 910 | 958 | 981,000 | 958 |
| 2000-06-07 | 915 | 939 | 908 | 919 | 809,000 | 919 |
| 2000-06-06 | 930 | 949 | 905 | 910 | 962,000 | 910 |
| 2000-06-05 | 914 | 929 | 902 | 919 | 1,305,000 | 919 |
| 2000-06-02 | 960 | 960 | 924 | 924 | 453,000 | 924 |
| 2000-06-01 | 930 | 970 | 895 | 970 | 749,000 | 970 |
| 2000-05-31 | 903 | 944 | 903 | 930 | 246,000 | 930 |
| 2000-05-30 | 910 | 923 | 895 | 896 | 128,000 | 896 |
| 2000-05-29 | 940 | 960 | 902 | 919 | 232,000 | 919 |
| 2000-05-26 | 916 | 947 | 904 | 942 | 425,000 | 942 |
| 2000-05-25 | 920 | 921 | 896 | 896 | 504,000 | 896 |
| 2000-05-24 | 910 | 913 | 899 | 910 | 485,000 | 910 |
| 2000-05-23 | 910 | 923 | 899 | 923 | 780,000 | 923 |
| 2000-05-22 | 960 | 975 | 920 | 920 | 1,247,000 | 920 |
| 2000-05-19 | 1,000 | 1,030 | 1,000 | 1,020 | 3,819,000 | 1,020 |
| 2000-05-18 | 950 | 990 | 948 | 990 | 1,208,000 | 990 |
| 2000-05-17 | 936 | 955 | 936 | 949 | 521,000 | 949 |
| 2000-05-16 | 925 | 937 | 925 | 935 | 336,000 | 935 |
| 2000-05-15 | 925 | 950 | 925 | 945 | 473,000 | 945 |
| 2000-05-12 | 941 | 942 | 921 | 927 | 580,000 | 927 |
| 2000-05-11 | 903 | 930 | 903 | 930 | 975,000 | 930 |
| 2000-05-10 | 975 | 979 | 958 | 963 | 342,000 | 963 |
| 2000-05-09 | 970 | 970 | 956 | 965 | 487,000 | 965 |
| 2000-05-08 | 953 | 990 | 950 | 980 | 636,000 | 980 |
| 2000-05-02 | 1,000 | 1,000 | 940 | 963 | 433,000 | 963 |
| 2000-05-01 | 970 | 980 | 965 | 980 | 432,000 | 980 |
| 2000-04-28 | 949 | 1,000 | 949 | 984 | 496,000 | 984 |
| 2000-04-27 | 932 | 1,005 | 931 | 980 | 709,000 | 980 |
| 2000-04-26 | 952 | 960 | 931 | 959 | 319,000 | 959 |
| 2000-04-25 | 950 | 990 | 941 | 978 | 514,000 | 978 |
| 2000-04-24 | 985 | 1,005 | 971 | 1,000 | 861,000 | 1,000 |
| 2000-04-21 | 1,003 | 1,005 | 969 | 1,005 | 810,000 | 1,005 |
| 2000-04-20 | 970 | 1,010 | 940 | 993 | 1,042,000 | 993 |
| 2000-04-19 | 926 | 978 | 926 | 974 | 947,000 | 974 |
| 2000-04-18 | 918 | 920 | 886 | 920 | 1,001,000 | 920 |
| 2000-04-17 | 850 | 869 | 805 | 868 | 1,275,000 | 868 |
| 2000-04-14 | 900 | 915 | 892 | 902 | 1,073,000 | 902 |
| 2000-04-13 | 913 | 920 | 875 | 904 | 1,069,000 | 904 |
| 2000-04-12 | 940 | 940 | 901 | 910 | 1,280,000 | 910 |
| 2000-04-11 | 985 | 985 | 940 | 940 | 813,000 | 940 |
| 2000-04-10 | 979 | 1,005 | 950 | 995 | 1,073,000 | 995 |
| 2000-04-07 | 980 | 1,015 | 980 | 990 | 3,615,000 | 990 |
| 2000-04-06 | 920 | 965 | 898 | 955 | 3,106,000 | 955 |
| 2000-04-05 | 900 | 926 | 881 | 920 | 819,000 | 920 |
| 2000-04-04 | 898 | 946 | 880 | 902 | 1,492,000 | 902 |
| 2000-04-03 | 830 | 888 | 830 | 888 | 872,000 | 888 |
| 2000-03-31 | 859 | 860 | 830 | 830 | 239,000 | 830 |
| 2000-03-30 | 875 | 875 | 829 | 830 | 542,000 | 830 |
| 2000-03-29 | 839 | 875 | 833 | 868 | 437,000 | 868 |
| 2000-03-28 | 835 | 836 | 825 | 829 | 502,000 | 829 |
| 2000-03-27 | 835 | 846 | 815 | 820 | 923,000 | 820 |
| 2000-03-24 | 846 | 850 | 827 | 830 | 945,000 | 830 |
| 2000-03-23 | 852 | 858 | 845 | 846 | 601,000 | 846 |
| 2000-03-22 | 890 | 890 | 871 | 871 | 541,000 | 871 |
| 2000-03-21 | 920 | 920 | 887 | 899 | 394,000 | 899 |
| 2000-03-17 | 930 | 935 | 900 | 920 | 940,000 | 920 |
| 2000-03-16 | 871 | 920 | 861 | 900 | 1,036,000 | 900 |
| 2000-03-15 | 866 | 873 | 860 | 870 | 448,000 | 870 |
| 2000-03-14 | 890 | 900 | 865 | 876 | 897,000 | 876 |
| 2000-03-13 | 935 | 935 | 871 | 880 | 776,000 | 880 |
| 2000-03-10 | 915 | 945 | 891 | 945 | 5,319,000 | 945 |
| 2000-03-09 | 865 | 885 | 799 | 845 | 3,433,000 | 845 |
| 2000-03-08 | 751 | 785 | 750 | 785 | 1,040,000 | 785 |
| 2000-03-07 | 770 | 780 | 755 | 756 | 360,000 | 756 |
| 2000-03-06 | 774 | 790 | 772 | 779 | 1,410,000 | 779 |
| 2000-03-03 | 750 | 751 | 738 | 744 | 672,000 | 744 |
| 2000-03-02 | 760 | 761 | 746 | 750 | 641,000 | 750 |
| 2000-03-01 | 760 | 764 | 743 | 764 | 633,000 | 764 |
| 2000-02-29 | 785 | 785 | 732 | 741 | 747,000 | 741 |
| 2000-02-28 | 774 | 789 | 770 | 785 | 874,000 | 785 |
| 2000-02-25 | 759 | 771 | 752 | 764 | 847,000 | 764 |
| 2000-02-24 | 750 | 763 | 747 | 753 | 664,000 | 753 |
| 2000-02-23 | 760 | 762 | 736 | 747 | 732,000 | 747 |
| 2000-02-22 | 758 | 760 | 756 | 759 | 599,000 | 759 |
| 2000-02-21 | 760 | 771 | 753 | 753 | 1,006,000 | 753 |
| 2000-02-18 | 762 | 779 | 756 | 771 | 1,326,000 | 771 |
| 2000-02-17 | 760 | 760 | 750 | 752 | 631,000 | 752 |
| 2000-02-16 | 771 | 783 | 754 | 760 | 1,380,000 | 760 |
| 2000-02-15 | 764 | 764 | 754 | 761 | 726,000 | 761 |
| 2000-02-14 | 760 | 760 | 741 | 754 | 1,055,000 | 754 |
| 2000-02-10 | 789 | 799 | 761 | 770 | 1,966,000 | 770 |
| 2000-02-09 | 800 | 849 | 789 | 819 | 1,756,000 | 819 |
| 2000-02-08 | 790 | 800 | 755 | 790 | 535,000 | 790 |
| 2000-02-07 | 845 | 845 | 783 | 800 | 1,180,000 | 800 |
| 2000-02-04 | 820 | 856 | 816 | 846 | 2,344,000 | 846 |
| 2000-02-03 | 763 | 801 | 733 | 790 | 973,000 | 790 |
| 2000-02-02 | 799 | 804 | 778 | 783 | 891,000 | 783 |
| 2000-02-01 | 800 | 800 | 780 | 792 | 780,000 | 792 |
| 2000-01-31 | 760 | 808 | 760 | 801 | 1,158,000 | 801 |
| 2000-01-28 | 776 | 805 | 757 | 757 | 2,115,000 | 757 |
| 2000-01-27 | 750 | 760 | 711 | 756 | 909,000 | 756 |
| 2000-01-26 | 760 | 800 | 760 | 784 | 1,650,000 | 784 |
| 2000-01-25 | 711 | 740 | 701 | 720 | 1,694,000 | 720 |
| 2000-01-24 | 675 | 700 | 655 | 691 | 701,000 | 691 |
| 2000-01-21 | 687 | 687 | 670 | 680 | 825,000 | 680 |
| 2000-01-20 | 683 | 685 | 644 | 667 | 750,000 | 667 |
| 2000-01-19 | 680 | 685 | 673 | 673 | 1,031,000 | 673 |
| 2000-01-18 | 685 | 690 | 660 | 680 | 714,000 | 680 |
| 2000-01-17 | 630 | 685 | 619 | 676 | 2,088,000 | 676 |
| 2000-01-14 | 580 | 625 | 574 | 614 | 1,050,000 | 614 |
| 2000-01-13 | 560 | 575 | 556 | 568 | 792,000 | 568 |
| 2000-01-12 | 586 | 599 | 557 | 561 | 357,000 | 561 |
| 2000-01-11 | 619 | 620 | 585 | 601 | 469,000 | 601 |
| 2000-01-07 | 612 | 620 | 585 | 589 | 445,000 | 589 |
| 2000-01-06 | 600 | 600 | 561 | 600 | 182,000 | 600 |
| 2000-01-05 | 560 | 600 | 525 | 600 | 159,000 | 600 |
| 2000-01-04 | 550 | 568 | 550 | 550 | 113,000 | 550 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株