6113 (株)アマダ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 515 | 520 | 500 | 520 | 326,000 | 520 |
| 2001-12-27 | 502 | 509 | 500 | 509 | 204,000 | 509 |
| 2001-12-26 | 509 | 509 | 495 | 499 | 303,000 | 499 |
| 2001-12-25 | 503 | 512 | 495 | 512 | 262,000 | 512 |
| 2001-12-21 | 505 | 507 | 490 | 504 | 754,000 | 504 |
| 2001-12-20 | 495 | 509 | 485 | 509 | 461,000 | 509 |
| 2001-12-19 | 498 | 498 | 478 | 480 | 496,000 | 480 |
| 2001-12-18 | 503 | 504 | 481 | 500 | 799,000 | 500 |
| 2001-12-17 | 512 | 513 | 495 | 500 | 592,000 | 500 |
| 2001-12-14 | 515 | 518 | 506 | 516 | 1,287,000 | 516 |
| 2001-12-13 | 520 | 539 | 516 | 535 | 1,585,000 | 535 |
| 2001-12-12 | 505 | 515 | 505 | 511 | 1,671,000 | 511 |
| 2001-12-11 | 515 | 527 | 505 | 508 | 875,000 | 508 |
| 2001-12-10 | 536 | 542 | 515 | 515 | 749,000 | 515 |
| 2001-12-07 | 563 | 570 | 540 | 555 | 579,000 | 555 |
| 2001-12-06 | 549 | 579 | 546 | 563 | 976,000 | 563 |
| 2001-12-05 | 565 | 572 | 543 | 546 | 707,000 | 546 |
| 2001-12-04 | 579 | 580 | 561 | 570 | 397,000 | 570 |
| 2001-12-03 | 579 | 585 | 577 | 582 | 1,226,000 | 582 |
| 2001-11-30 | 556 | 575 | 554 | 573 | 669,000 | 573 |
| 2001-11-29 | 560 | 560 | 543 | 554 | 345,000 | 554 |
| 2001-11-28 | 557 | 575 | 550 | 563 | 588,000 | 563 |
| 2001-11-27 | 549 | 587 | 549 | 557 | 1,942,000 | 557 |
| 2001-11-26 | 523 | 545 | 518 | 536 | 878,000 | 536 |
| 2001-11-22 | 508 | 511 | 503 | 510 | 534,000 | 510 |
| 2001-11-21 | 506 | 518 | 504 | 514 | 1,198,000 | 514 |
| 2001-11-20 | 531 | 531 | 503 | 508 | 953,000 | 508 |
| 2001-11-19 | 515 | 530 | 512 | 527 | 393,000 | 527 |
| 2001-11-16 | 515 | 530 | 509 | 511 | 662,000 | 511 |
| 2001-11-15 | 515 | 518 | 508 | 513 | 608,000 | 513 |
| 2001-11-14 | 513 | 514 | 500 | 505 | 779,000 | 505 |
| 2001-11-13 | 524 | 525 | 513 | 522 | 360,000 | 522 |
| 2001-11-12 | 535 | 536 | 526 | 535 | 293,000 | 535 |
| 2001-11-09 | 545 | 545 | 525 | 535 | 307,000 | 535 |
| 2001-11-08 | 540 | 550 | 533 | 550 | 324,000 | 550 |
| 2001-11-07 | 544 | 555 | 535 | 535 | 358,000 | 535 |
| 2001-11-06 | 572 | 575 | 555 | 555 | 373,000 | 555 |
| 2001-11-05 | 570 | 582 | 568 | 577 | 953,000 | 577 |
| 2001-11-02 | 565 | 568 | 553 | 568 | 453,000 | 568 |
| 2001-11-01 | 550 | 555 | 532 | 535 | 525,000 | 535 |
| 2001-10-31 | 554 | 567 | 550 | 553 | 811,000 | 553 |
| 2001-10-30 | 565 | 569 | 563 | 567 | 538,000 | 567 |
| 2001-10-29 | 588 | 588 | 570 | 571 | 1,157,000 | 571 |
| 2001-10-26 | 570 | 598 | 570 | 598 | 2,461,000 | 598 |
| 2001-10-25 | 535 | 552 | 532 | 551 | 978,000 | 551 |
| 2001-10-24 | 520 | 540 | 515 | 528 | 799,000 | 528 |
| 2001-10-23 | 526 | 540 | 514 | 528 | 765,000 | 528 |
| 2001-10-22 | 522 | 524 | 508 | 518 | 608,000 | 518 |
| 2001-10-19 | 530 | 530 | 522 | 526 | 397,000 | 526 |
| 2001-10-18 | 535 | 538 | 523 | 530 | 582,000 | 530 |
| 2001-10-17 | 537 | 540 | 530 | 535 | 780,000 | 535 |
| 2001-10-16 | 534 | 538 | 530 | 531 | 676,000 | 531 |
| 2001-10-15 | 535 | 536 | 528 | 534 | 724,000 | 534 |
| 2001-10-12 | 542 | 556 | 542 | 555 | 1,064,000 | 555 |
| 2001-10-11 | 544 | 550 | 539 | 542 | 956,000 | 542 |
| 2001-10-10 | 560 | 560 | 550 | 550 | 608,000 | 550 |
| 2001-10-09 | 565 | 567 | 558 | 561 | 1,062,000 | 561 |
| 2001-10-05 | 582 | 585 | 570 | 580 | 585,000 | 580 |
| 2001-10-04 | 566 | 575 | 564 | 572 | 716,000 | 572 |
| 2001-10-03 | 575 | 575 | 563 | 563 | 311,000 | 563 |
| 2001-10-02 | 555 | 570 | 555 | 570 | 818,000 | 570 |
| 2001-10-01 | 580 | 580 | 561 | 562 | 509,000 | 562 |
| 2001-09-28 | 563 | 582 | 563 | 580 | 328,000 | 580 |
| 2001-09-27 | 555 | 574 | 553 | 563 | 414,000 | 563 |
| 2001-09-26 | 564 | 564 | 533 | 550 | 241,000 | 550 |
| 2001-09-25 | 562 | 570 | 545 | 556 | 440,000 | 556 |
| 2001-09-21 | 543 | 550 | 536 | 546 | 740,000 | 546 |
| 2001-09-20 | 555 | 564 | 548 | 549 | 617,000 | 549 |
| 2001-09-19 | 553 | 568 | 551 | 568 | 440,000 | 568 |
| 2001-09-18 | 544 | 565 | 544 | 551 | 241,000 | 551 |
| 2001-09-17 | 568 | 568 | 550 | 552 | 536,000 | 552 |
| 2001-09-14 | 605 | 605 | 560 | 568 | 1,394,000 | 568 |
| 2001-09-13 | 540 | 565 | 532 | 565 | 949,000 | 565 |
| 2001-09-12 | 550 | 570 | 550 | 550 | 409,000 | 550 |
| 2001-09-11 | 605 | 610 | 597 | 600 | 1,313,000 | 600 |
| 2001-09-10 | 616 | 621 | 607 | 607 | 1,104,000 | 607 |
| 2001-09-07 | 664 | 664 | 651 | 656 | 556,000 | 656 |
| 2001-09-06 | 644 | 671 | 643 | 654 | 1,294,000 | 654 |
| 2001-09-05 | 631 | 654 | 622 | 646 | 1,322,000 | 646 |
| 2001-09-04 | 623 | 639 | 616 | 639 | 760,000 | 639 |
| 2001-09-03 | 638 | 642 | 605 | 605 | 845,000 | 605 |
| 2001-08-31 | 628 | 640 | 621 | 628 | 753,000 | 628 |
| 2001-08-30 | 611 | 630 | 607 | 630 | 550,000 | 630 |
| 2001-08-29 | 625 | 626 | 607 | 611 | 347,000 | 611 |
| 2001-08-28 | 618 | 625 | 613 | 625 | 689,000 | 625 |
| 2001-08-27 | 610 | 611 | 605 | 605 | 615,000 | 605 |
| 2001-08-24 | 610 | 613 | 603 | 606 | 704,000 | 606 |
| 2001-08-23 | 617 | 624 | 611 | 613 | 446,000 | 613 |
| 2001-08-22 | 612 | 627 | 611 | 616 | 346,000 | 616 |
| 2001-08-21 | 618 | 632 | 616 | 632 | 745,000 | 632 |
| 2001-08-20 | 615 | 617 | 608 | 609 | 632,000 | 609 |
| 2001-08-17 | 603 | 628 | 603 | 619 | 981,000 | 619 |
| 2001-08-16 | 617 | 620 | 609 | 613 | 1,167,000 | 613 |
| 2001-08-15 | 640 | 657 | 638 | 650 | 1,886,000 | 650 |
| 2001-08-14 | 632 | 632 | 603 | 618 | 808,000 | 618 |
| 2001-08-13 | 611 | 611 | 591 | 602 | 996,000 | 602 |
| 2001-08-10 | 620 | 630 | 617 | 621 | 614,000 | 621 |
| 2001-08-09 | 634 | 642 | 623 | 630 | 922,000 | 630 |
| 2001-08-08 | 641 | 641 | 622 | 628 | 467,000 | 628 |
| 2001-08-07 | 632 | 640 | 628 | 636 | 718,000 | 636 |
| 2001-08-06 | 634 | 635 | 625 | 635 | 155,000 | 635 |
| 2001-08-03 | 640 | 643 | 626 | 631 | 497,000 | 631 |
| 2001-08-02 | 638 | 650 | 632 | 639 | 768,000 | 639 |
| 2001-08-01 | 632 | 639 | 620 | 629 | 799,000 | 629 |
| 2001-07-31 | 625 | 631 | 618 | 631 | 581,000 | 631 |
| 2001-07-30 | 646 | 646 | 622 | 624 | 358,000 | 624 |
| 2001-07-27 | 645 | 645 | 634 | 637 | 371,000 | 637 |
| 2001-07-26 | 638 | 660 | 630 | 647 | 1,016,000 | 647 |
| 2001-07-25 | 634 | 638 | 623 | 624 | 630,000 | 624 |
| 2001-07-24 | 635 | 637 | 628 | 633 | 528,000 | 633 |
| 2001-07-23 | 649 | 654 | 640 | 645 | 1,670,000 | 645 |
| 2001-07-19 | 613 | 640 | 613 | 634 | 1,520,000 | 634 |
| 2001-07-18 | 606 | 607 | 600 | 603 | 729,000 | 603 |
| 2001-07-17 | 610 | 619 | 610 | 611 | 542,000 | 611 |
| 2001-07-16 | 628 | 631 | 612 | 619 | 415,000 | 619 |
| 2001-07-13 | 623 | 625 | 615 | 618 | 499,000 | 618 |
| 2001-07-12 | 633 | 633 | 621 | 631 | 576,000 | 631 |
| 2001-07-11 | 620 | 629 | 612 | 615 | 801,000 | 615 |
| 2001-07-10 | 614 | 620 | 612 | 620 | 488,000 | 620 |
| 2001-07-09 | 604 | 610 | 598 | 601 | 1,113,000 | 601 |
| 2001-07-06 | 600 | 614 | 600 | 608 | 1,525,000 | 608 |
| 2001-07-05 | 640 | 640 | 620 | 629 | 1,538,000 | 629 |
| 2001-07-04 | 661 | 661 | 640 | 643 | 1,237,000 | 643 |
| 2001-07-03 | 649 | 650 | 644 | 648 | 933,000 | 648 |
| 2001-07-02 | 643 | 644 | 627 | 639 | 940,000 | 639 |
| 2001-06-29 | 635 | 644 | 627 | 631 | 1,249,000 | 631 |
| 2001-06-28 | 634 | 635 | 619 | 625 | 1,244,000 | 625 |
| 2001-06-27 | 619 | 623 | 615 | 620 | 490,000 | 620 |
| 2001-06-26 | 620 | 622 | 612 | 619 | 519,000 | 619 |
| 2001-06-25 | 627 | 628 | 617 | 620 | 879,000 | 620 |
| 2001-06-22 | 614 | 626 | 610 | 625 | 1,170,000 | 625 |
| 2001-06-21 | 609 | 613 | 602 | 607 | 925,000 | 607 |
| 2001-06-20 | 596 | 603 | 593 | 599 | 1,483,000 | 599 |
| 2001-06-19 | 612 | 614 | 593 | 596 | 990,000 | 596 |
| 2001-06-18 | 615 | 621 | 611 | 617 | 773,000 | 617 |
| 2001-06-15 | 615 | 620 | 610 | 613 | 1,609,000 | 613 |
| 2001-06-14 | 612 | 623 | 611 | 623 | 1,102,000 | 623 |
| 2001-06-13 | 619 | 624 | 609 | 616 | 951,000 | 616 |
| 2001-06-12 | 640 | 640 | 615 | 630 | 1,183,000 | 630 |
| 2001-06-11 | 657 | 657 | 643 | 643 | 1,004,000 | 643 |
| 2001-06-08 | 648 | 660 | 642 | 657 | 3,602,000 | 657 |
| 2001-06-07 | 660 | 668 | 653 | 656 | 703,000 | 656 |
| 2001-06-06 | 670 | 673 | 652 | 661 | 920,000 | 661 |
| 2001-06-05 | 699 | 699 | 665 | 666 | 677,000 | 666 |
| 2001-06-04 | 715 | 715 | 683 | 690 | 378,000 | 690 |
| 2001-06-01 | 695 | 706 | 692 | 695 | 473,000 | 695 |
| 2001-05-31 | 700 | 700 | 690 | 691 | 708,000 | 691 |
| 2001-05-30 | 745 | 745 | 703 | 708 | 717,000 | 708 |
| 2001-05-29 | 729 | 740 | 729 | 739 | 213,000 | 739 |
| 2001-05-28 | 744 | 747 | 725 | 729 | 386,000 | 729 |
| 2001-05-25 | 735 | 743 | 726 | 734 | 444,000 | 734 |
| 2001-05-24 | 731 | 741 | 729 | 733 | 633,000 | 733 |
| 2001-05-23 | 724 | 747 | 720 | 741 | 1,118,000 | 741 |
| 2001-05-22 | 735 | 760 | 711 | 715 | 711,000 | 715 |
| 2001-05-21 | 710 | 728 | 710 | 719 | 341,000 | 719 |
| 2001-05-18 | 725 | 732 | 714 | 714 | 478,000 | 714 |
| 2001-05-17 | 711 | 719 | 704 | 715 | 645,000 | 715 |
| 2001-05-16 | 714 | 719 | 705 | 705 | 506,000 | 705 |
| 2001-05-15 | 707 | 717 | 705 | 715 | 899,000 | 715 |
| 2001-05-14 | 736 | 737 | 710 | 727 | 622,000 | 727 |
| 2001-05-11 | 737 | 765 | 734 | 749 | 485,000 | 749 |
| 2001-05-10 | 733 | 747 | 733 | 734 | 329,000 | 734 |
| 2001-05-09 | 777 | 777 | 733 | 742 | 937,000 | 742 |
| 2001-05-08 | 765 | 780 | 760 | 777 | 1,335,000 | 777 |
| 2001-05-07 | 759 | 766 | 749 | 760 | 981,000 | 760 |
| 2001-05-02 | 750 | 752 | 735 | 749 | 979,000 | 749 |
| 2001-05-01 | 720 | 750 | 712 | 750 | 1,976,000 | 750 |
| 2001-04-27 | 707 | 707 | 692 | 702 | 798,000 | 702 |
| 2001-04-26 | 700 | 708 | 691 | 707 | 1,179,000 | 707 |
| 2001-04-25 | 670 | 684 | 669 | 680 | 790,000 | 680 |
| 2001-04-24 | 667 | 681 | 658 | 662 | 1,962,000 | 662 |
| 2001-04-23 | 700 | 700 | 675 | 677 | 1,030,000 | 677 |
| 2001-04-20 | 675 | 695 | 670 | 670 | 1,075,000 | 670 |
| 2001-04-19 | 698 | 710 | 673 | 685 | 1,547,000 | 685 |
| 2001-04-18 | 700 | 720 | 685 | 688 | 922,000 | 688 |
| 2001-04-17 | 680 | 680 | 658 | 670 | 1,339,000 | 670 |
| 2001-04-16 | 709 | 709 | 684 | 690 | 343,000 | 690 |
| 2001-04-13 | 700 | 711 | 683 | 690 | 453,000 | 690 |
| 2001-04-12 | 715 | 715 | 698 | 705 | 484,000 | 705 |
| 2001-04-11 | 689 | 731 | 686 | 731 | 569,000 | 731 |
| 2001-04-10 | 699 | 702 | 673 | 680 | 1,093,000 | 680 |
| 2001-04-09 | 720 | 725 | 714 | 717 | 745,000 | 717 |
| 2001-04-06 | 738 | 741 | 710 | 710 | 570,000 | 710 |
| 2001-04-05 | 704 | 725 | 704 | 720 | 391,000 | 720 |
| 2001-04-04 | 695 | 708 | 690 | 700 | 636,000 | 700 |
| 2001-04-03 | 690 | 712 | 690 | 708 | 279,000 | 708 |
| 2001-04-02 | 680 | 705 | 680 | 683 | 942,000 | 683 |
| 2001-03-30 | 699 | 718 | 680 | 690 | 675,000 | 690 |
| 2001-03-29 | 714 | 720 | 692 | 692 | 789,000 | 692 |
| 2001-03-28 | 734 | 739 | 724 | 733 | 1,305,000 | 733 |
| 2001-03-27 | 734 | 772 | 730 | 734 | 2,725,000 | 734 |
| 2001-03-26 | 673 | 700 | 651 | 700 | 1,540,000 | 700 |
| 2001-03-23 | 619 | 636 | 619 | 633 | 1,351,000 | 633 |
| 2001-03-22 | 623 | 644 | 606 | 612 | 2,091,000 | 612 |
| 2001-03-21 | 613 | 634 | 605 | 630 | 2,006,000 | 630 |
| 2001-03-19 | 621 | 652 | 621 | 621 | 579,000 | 621 |
| 2001-03-16 | 633 | 666 | 633 | 640 | 1,096,000 | 640 |
| 2001-03-15 | 600 | 632 | 591 | 630 | 1,434,000 | 630 |
| 2001-03-14 | 630 | 643 | 607 | 607 | 564,000 | 607 |
| 2001-03-13 | 600 | 621 | 600 | 612 | 1,212,000 | 612 |
| 2001-03-12 | 684 | 684 | 635 | 640 | 971,000 | 640 |
| 2001-03-09 | 651 | 685 | 651 | 674 | 1,008,000 | 674 |
| 2001-03-08 | 680 | 680 | 668 | 675 | 706,000 | 675 |
| 2001-03-07 | 721 | 728 | 684 | 700 | 1,819,000 | 700 |
| 2001-03-06 | 694 | 720 | 690 | 711 | 1,317,000 | 711 |
| 2001-03-05 | 649 | 678 | 649 | 669 | 987,000 | 669 |
| 2001-03-02 | 630 | 665 | 622 | 650 | 1,012,000 | 650 |
| 2001-03-01 | 650 | 657 | 640 | 640 | 843,000 | 640 |
| 2001-02-28 | 678 | 689 | 661 | 673 | 772,000 | 673 |
| 2001-02-27 | 682 | 686 | 673 | 684 | 1,657,000 | 684 |
| 2001-02-26 | 706 | 719 | 673 | 678 | 791,000 | 678 |
| 2001-02-23 | 700 | 709 | 686 | 700 | 880,000 | 700 |
| 2001-02-22 | 711 | 718 | 706 | 710 | 415,000 | 710 |
| 2001-02-21 | 702 | 732 | 702 | 720 | 879,000 | 720 |
| 2001-02-20 | 730 | 731 | 708 | 722 | 634,000 | 722 |
| 2001-02-19 | 734 | 742 | 731 | 731 | 885,000 | 731 |
| 2001-02-16 | 790 | 790 | 752 | 754 | 970,000 | 754 |
| 2001-02-15 | 776 | 793 | 776 | 781 | 775,000 | 781 |
| 2001-02-14 | 780 | 785 | 771 | 785 | 1,272,000 | 785 |
| 2001-02-13 | 780 | 800 | 780 | 797 | 856,000 | 797 |
| 2001-02-09 | 771 | 840 | 765 | 810 | 1,717,000 | 810 |
| 2001-02-08 | 811 | 819 | 790 | 791 | 1,124,000 | 791 |
| 2001-02-07 | 820 | 835 | 804 | 804 | 1,159,000 | 804 |
| 2001-02-06 | 842 | 854 | 818 | 822 | 1,394,000 | 822 |
| 2001-02-05 | 890 | 900 | 840 | 842 | 2,168,000 | 842 |
| 2001-02-02 | 920 | 925 | 915 | 920 | 965,000 | 920 |
| 2001-02-01 | 911 | 935 | 900 | 930 | 1,397,000 | 930 |
| 2001-01-31 | 887 | 914 | 887 | 911 | 1,392,000 | 911 |
| 2001-01-30 | 883 | 897 | 883 | 885 | 807,000 | 885 |
| 2001-01-29 | 880 | 886 | 875 | 882 | 941,000 | 882 |
| 2001-01-26 | 885 | 895 | 885 | 886 | 582,000 | 886 |
| 2001-01-25 | 890 | 903 | 887 | 890 | 763,000 | 890 |
| 2001-01-24 | 892 | 896 | 885 | 889 | 1,049,000 | 889 |
| 2001-01-23 | 900 | 910 | 899 | 902 | 761,000 | 902 |
| 2001-01-22 | 913 | 939 | 906 | 915 | 1,621,000 | 915 |
| 2001-01-19 | 900 | 916 | 900 | 903 | 934,000 | 903 |
| 2001-01-18 | 880 | 914 | 880 | 902 | 1,750,000 | 902 |
| 2001-01-17 | 919 | 928 | 886 | 890 | 609,000 | 890 |
| 2001-01-16 | 920 | 969 | 911 | 929 | 3,107,000 | 929 |
| 2001-01-15 | 888 | 922 | 888 | 920 | 1,265,000 | 920 |
| 2001-01-12 | 860 | 880 | 860 | 880 | 1,480,000 | 880 |
| 2001-01-11 | 851 | 871 | 851 | 870 | 1,073,000 | 870 |
| 2001-01-10 | 831 | 857 | 831 | 850 | 822,000 | 850 |
| 2001-01-09 | 819 | 845 | 819 | 840 | 833,000 | 840 |
| 2001-01-05 | 831 | 848 | 810 | 830 | 728,000 | 830 |
| 2001-01-04 | 870 | 884 | 840 | 841 | 260,000 | 841 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
