6113 (株)アマダ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 325 | 325 | 310 | 324 | 250,000 | 324 |
| 2002-12-27 | 324 | 330 | 320 | 324 | 1,378,000 | 324 |
| 2002-12-26 | 307 | 323 | 307 | 319 | 1,182,000 | 319 |
| 2002-12-25 | 311 | 318 | 301 | 303 | 772,000 | 303 |
| 2002-12-24 | 298 | 312 | 298 | 308 | 959,000 | 308 |
| 2002-12-20 | 302 | 303 | 296 | 296 | 933,000 | 296 |
| 2002-12-19 | 296 | 298 | 292 | 297 | 1,288,000 | 297 |
| 2002-12-18 | 302 | 307 | 293 | 295 | 792,000 | 295 |
| 2002-12-17 | 310 | 313 | 303 | 307 | 1,965,000 | 307 |
| 2002-12-16 | 301 | 305 | 292 | 302 | 3,790,000 | 302 |
| 2002-12-13 | 317 | 318 | 306 | 315 | 3,077,000 | 315 |
| 2002-12-12 | 323 | 328 | 320 | 327 | 1,087,000 | 327 |
| 2002-12-11 | 334 | 335 | 320 | 322 | 2,550,000 | 322 |
| 2002-12-10 | 336 | 345 | 336 | 339 | 817,000 | 339 |
| 2002-12-09 | 338 | 345 | 334 | 338 | 911,000 | 338 |
| 2002-12-06 | 336 | 337 | 330 | 333 | 1,549,000 | 333 |
| 2002-12-05 | 347 | 351 | 343 | 346 | 1,049,000 | 346 |
| 2002-12-04 | 360 | 371 | 358 | 362 | 997,000 | 362 |
| 2002-12-03 | 368 | 378 | 361 | 364 | 807,000 | 364 |
| 2002-12-02 | 385 | 385 | 363 | 363 | 733,000 | 363 |
| 2002-11-29 | 389 | 392 | 385 | 386 | 1,522,000 | 386 |
| 2002-11-28 | 360 | 380 | 359 | 375 | 939,000 | 375 |
| 2002-11-27 | 348 | 355 | 348 | 353 | 830,000 | 353 |
| 2002-11-26 | 366 | 370 | 358 | 358 | 906,000 | 358 |
| 2002-11-25 | 352 | 366 | 340 | 366 | 1,589,000 | 366 |
| 2002-11-22 | 341 | 350 | 336 | 347 | 2,398,000 | 347 |
| 2002-11-21 | 320 | 328 | 307 | 326 | 2,640,000 | 326 |
| 2002-11-20 | 311 | 325 | 310 | 314 | 1,050,000 | 314 |
| 2002-11-19 | 310 | 314 | 300 | 314 | 628,000 | 314 |
| 2002-11-18 | 330 | 330 | 309 | 312 | 406,000 | 312 |
| 2002-11-15 | 328 | 332 | 326 | 329 | 662,000 | 329 |
| 2002-11-14 | 344 | 347 | 328 | 330 | 714,000 | 330 |
| 2002-11-13 | 352 | 352 | 344 | 346 | 561,000 | 346 |
| 2002-11-12 | 341 | 353 | 340 | 353 | 695,000 | 353 |
| 2002-11-11 | 362 | 362 | 340 | 344 | 811,000 | 344 |
| 2002-11-08 | 374 | 377 | 360 | 364 | 814,000 | 364 |
| 2002-11-07 | 389 | 389 | 380 | 384 | 827,000 | 384 |
| 2002-11-06 | 389 | 392 | 383 | 389 | 1,005,000 | 389 |
| 2002-11-05 | 370 | 391 | 369 | 390 | 881,000 | 390 |
| 2002-11-01 | 371 | 371 | 355 | 363 | 942,000 | 363 |
| 2002-10-31 | 376 | 378 | 368 | 378 | 1,958,000 | 378 |
| 2002-10-30 | 359 | 373 | 358 | 372 | 1,781,000 | 372 |
| 2002-10-29 | 347 | 357 | 347 | 351 | 610,000 | 351 |
| 2002-10-28 | 353 | 357 | 346 | 349 | 548,000 | 349 |
| 2002-10-25 | 341 | 353 | 341 | 348 | 1,431,000 | 348 |
| 2002-10-24 | 363 | 366 | 350 | 356 | 893,000 | 356 |
| 2002-10-23 | 370 | 372 | 361 | 368 | 1,172,000 | 368 |
| 2002-10-22 | 380 | 380 | 370 | 372 | 716,000 | 372 |
| 2002-10-21 | 392 | 392 | 375 | 379 | 870,000 | 379 |
| 2002-10-18 | 397 | 399 | 391 | 392 | 518,000 | 392 |
| 2002-10-17 | 393 | 399 | 390 | 390 | 1,134,000 | 390 |
| 2002-10-16 | 385 | 405 | 380 | 398 | 4,728,000 | 398 |
| 2002-10-15 | 343 | 365 | 340 | 365 | 2,093,000 | 365 |
| 2002-10-11 | 357 | 359 | 335 | 338 | 3,184,000 | 338 |
| 2002-10-10 | 349 | 356 | 342 | 356 | 2,577,000 | 356 |
| 2002-10-09 | 356 | 357 | 330 | 339 | 2,271,000 | 339 |
| 2002-10-08 | 369 | 369 | 351 | 361 | 3,080,000 | 361 |
| 2002-10-07 | 394 | 394 | 365 | 369 | 1,804,000 | 369 |
| 2002-10-04 | 396 | 400 | 388 | 394 | 2,083,000 | 394 |
| 2002-10-03 | 434 | 437 | 407 | 408 | 1,032,000 | 408 |
| 2002-10-02 | 449 | 452 | 435 | 436 | 379,000 | 436 |
| 2002-10-01 | 445 | 448 | 440 | 444 | 276,000 | 444 |
| 2002-09-30 | 462 | 466 | 458 | 460 | 338,000 | 460 |
| 2002-09-27 | 443 | 466 | 443 | 461 | 1,401,000 | 461 |
| 2002-09-26 | 446 | 450 | 428 | 439 | 1,054,000 | 439 |
| 2002-09-25 | 458 | 458 | 441 | 447 | 485,000 | 447 |
| 2002-09-24 | 470 | 473 | 457 | 458 | 443,000 | 458 |
| 2002-09-20 | 487 | 487 | 468 | 470 | 505,000 | 470 |
| 2002-09-19 | 497 | 503 | 483 | 483 | 537,000 | 483 |
| 2002-09-18 | 488 | 488 | 473 | 482 | 488,000 | 482 |
| 2002-09-17 | 485 | 501 | 485 | 496 | 879,000 | 496 |
| 2002-09-13 | 474 | 482 | 471 | 482 | 1,282,000 | 482 |
| 2002-09-12 | 509 | 509 | 489 | 489 | 825,000 | 489 |
| 2002-09-11 | 512 | 519 | 502 | 505 | 818,000 | 505 |
| 2002-09-10 | 504 | 508 | 495 | 497 | 655,000 | 497 |
| 2002-09-09 | 495 | 500 | 485 | 489 | 385,000 | 489 |
| 2002-09-06 | 493 | 493 | 471 | 477 | 915,000 | 477 |
| 2002-09-05 | 490 | 519 | 488 | 503 | 709,000 | 503 |
| 2002-09-04 | 494 | 503 | 480 | 488 | 908,000 | 488 |
| 2002-09-03 | 510 | 510 | 493 | 494 | 496,000 | 494 |
| 2002-09-02 | 512 | 516 | 500 | 502 | 532,000 | 502 |
| 2002-08-30 | 521 | 527 | 506 | 515 | 929,000 | 515 |
| 2002-08-29 | 528 | 532 | 515 | 516 | 511,000 | 516 |
| 2002-08-28 | 546 | 546 | 529 | 529 | 324,000 | 529 |
| 2002-08-27 | 544 | 545 | 531 | 536 | 455,000 | 536 |
| 2002-08-26 | 538 | 557 | 538 | 544 | 445,000 | 544 |
| 2002-08-23 | 540 | 550 | 538 | 538 | 393,000 | 538 |
| 2002-08-22 | 534 | 543 | 527 | 533 | 548,000 | 533 |
| 2002-08-21 | 530 | 543 | 530 | 530 | 678,000 | 530 |
| 2002-08-20 | 547 | 554 | 533 | 535 | 712,000 | 535 |
| 2002-08-19 | 549 | 555 | 541 | 547 | 885,000 | 547 |
| 2002-08-16 | 575 | 575 | 562 | 569 | 365,000 | 569 |
| 2002-08-15 | 560 | 585 | 558 | 585 | 859,000 | 585 |
| 2002-08-14 | 535 | 563 | 535 | 558 | 555,000 | 558 |
| 2002-08-13 | 534 | 552 | 534 | 545 | 423,000 | 545 |
| 2002-08-12 | 560 | 565 | 550 | 553 | 509,000 | 553 |
| 2002-08-09 | 571 | 584 | 564 | 580 | 775,000 | 580 |
| 2002-08-08 | 549 | 568 | 546 | 551 | 525,000 | 551 |
| 2002-08-07 | 539 | 554 | 539 | 546 | 714,000 | 546 |
| 2002-08-06 | 550 | 550 | 521 | 529 | 952,000 | 529 |
| 2002-08-05 | 560 | 570 | 548 | 556 | 532,000 | 556 |
| 2002-08-02 | 571 | 571 | 553 | 563 | 624,000 | 563 |
| 2002-08-01 | 590 | 591 | 572 | 580 | 442,000 | 580 |
| 2002-07-31 | 598 | 598 | 565 | 570 | 662,000 | 570 |
| 2002-07-30 | 604 | 606 | 590 | 592 | 670,000 | 592 |
| 2002-07-29 | 572 | 604 | 572 | 603 | 925,000 | 603 |
| 2002-07-26 | 573 | 599 | 573 | 577 | 665,000 | 577 |
| 2002-07-25 | 600 | 603 | 580 | 580 | 388,000 | 580 |
| 2002-07-24 | 600 | 602 | 585 | 590 | 463,000 | 590 |
| 2002-07-23 | 600 | 615 | 593 | 610 | 990,000 | 610 |
| 2002-07-22 | 610 | 620 | 607 | 610 | 701,000 | 610 |
| 2002-07-19 | 629 | 634 | 626 | 629 | 1,438,000 | 629 |
| 2002-07-18 | 628 | 631 | 620 | 630 | 1,618,000 | 630 |
| 2002-07-17 | 609 | 622 | 604 | 620 | 1,076,000 | 620 |
| 2002-07-16 | 634 | 634 | 625 | 625 | 1,067,000 | 625 |
| 2002-07-15 | 627 | 631 | 620 | 629 | 1,210,000 | 629 |
| 2002-07-12 | 630 | 635 | 622 | 623 | 1,882,000 | 623 |
| 2002-07-11 | 605 | 622 | 603 | 618 | 2,316,000 | 618 |
| 2002-07-10 | 630 | 634 | 621 | 621 | 2,829,000 | 621 |
| 2002-07-09 | 590 | 647 | 588 | 645 | 3,686,000 | 645 |
| 2002-07-08 | 589 | 605 | 587 | 587 | 1,535,000 | 587 |
| 2002-07-05 | 586 | 594 | 582 | 584 | 910,000 | 584 |
| 2002-07-04 | 598 | 606 | 587 | 595 | 620,000 | 595 |
| 2002-07-03 | 594 | 611 | 591 | 602 | 877,000 | 602 |
| 2002-07-02 | 596 | 604 | 585 | 604 | 879,000 | 604 |
| 2002-07-01 | 589 | 601 | 589 | 596 | 550,000 | 596 |
| 2002-06-28 | 570 | 586 | 565 | 581 | 875,000 | 581 |
| 2002-06-27 | 556 | 565 | 552 | 558 | 551,000 | 558 |
| 2002-06-26 | 578 | 578 | 546 | 546 | 1,110,000 | 546 |
| 2002-06-25 | 576 | 590 | 576 | 583 | 1,126,000 | 583 |
| 2002-06-24 | 564 | 573 | 564 | 566 | 637,000 | 566 |
| 2002-06-21 | 579 | 579 | 564 | 565 | 521,000 | 565 |
| 2002-06-20 | 556 | 569 | 556 | 569 | 463,000 | 569 |
| 2002-06-19 | 575 | 577 | 556 | 564 | 741,000 | 564 |
| 2002-06-18 | 588 | 590 | 573 | 580 | 738,000 | 580 |
| 2002-06-17 | 595 | 597 | 580 | 583 | 580,000 | 583 |
| 2002-06-14 | 614 | 614 | 600 | 600 | 1,282,000 | 600 |
| 2002-06-13 | 619 | 624 | 605 | 605 | 500,000 | 605 |
| 2002-06-12 | 611 | 616 | 605 | 612 | 524,000 | 612 |
| 2002-06-11 | 615 | 623 | 607 | 619 | 738,000 | 619 |
| 2002-06-10 | 612 | 615 | 602 | 607 | 891,000 | 607 |
| 2002-06-07 | 612 | 616 | 595 | 616 | 1,085,000 | 616 |
| 2002-06-06 | 650 | 651 | 630 | 630 | 397,000 | 630 |
| 2002-06-05 | 640 | 650 | 640 | 645 | 531,000 | 645 |
| 2002-06-04 | 653 | 658 | 635 | 639 | 1,126,000 | 639 |
| 2002-06-03 | 656 | 663 | 652 | 658 | 760,000 | 658 |
| 2002-05-31 | 658 | 666 | 650 | 666 | 731,000 | 666 |
| 2002-05-30 | 664 | 668 | 658 | 664 | 387,000 | 664 |
| 2002-05-29 | 663 | 665 | 654 | 664 | 722,000 | 664 |
| 2002-05-28 | 683 | 683 | 657 | 663 | 1,457,000 | 663 |
| 2002-05-27 | 688 | 691 | 676 | 680 | 774,000 | 680 |
| 2002-05-24 | 685 | 693 | 683 | 692 | 1,114,000 | 692 |
| 2002-05-23 | 665 | 694 | 665 | 693 | 2,511,000 | 693 |
| 2002-05-22 | 720 | 730 | 717 | 725 | 1,092,000 | 725 |
| 2002-05-21 | 740 | 740 | 725 | 733 | 531,000 | 733 |
| 2002-05-20 | 720 | 737 | 720 | 736 | 830,000 | 736 |
| 2002-05-17 | 720 | 720 | 708 | 715 | 366,000 | 715 |
| 2002-05-16 | 717 | 717 | 703 | 716 | 672,000 | 716 |
| 2002-05-15 | 704 | 705 | 696 | 699 | 548,000 | 699 |
| 2002-05-14 | 673 | 682 | 670 | 674 | 776,000 | 674 |
| 2002-05-13 | 680 | 680 | 651 | 655 | 1,401,000 | 655 |
| 2002-05-10 | 705 | 705 | 680 | 684 | 585,000 | 684 |
| 2002-05-09 | 690 | 708 | 689 | 698 | 591,000 | 698 |
| 2002-05-08 | 681 | 699 | 680 | 686 | 514,000 | 686 |
| 2002-05-07 | 699 | 701 | 683 | 691 | 733,000 | 691 |
| 2002-05-02 | 695 | 697 | 690 | 694 | 615,000 | 694 |
| 2002-05-01 | 699 | 709 | 686 | 690 | 911,000 | 690 |
| 2002-04-30 | 730 | 731 | 705 | 705 | 450,000 | 705 |
| 2002-04-26 | 730 | 730 | 715 | 722 | 517,000 | 722 |
| 2002-04-25 | 732 | 738 | 722 | 724 | 723,000 | 724 |
| 2002-04-24 | 720 | 741 | 716 | 722 | 928,000 | 722 |
| 2002-04-23 | 730 | 740 | 730 | 739 | 299,000 | 739 |
| 2002-04-22 | 723 | 740 | 723 | 740 | 583,000 | 740 |
| 2002-04-19 | 722 | 735 | 717 | 733 | 481,000 | 733 |
| 2002-04-18 | 730 | 735 | 713 | 722 | 677,000 | 722 |
| 2002-04-17 | 720 | 732 | 718 | 730 | 528,000 | 730 |
| 2002-04-16 | 719 | 730 | 710 | 723 | 936,000 | 723 |
| 2002-04-15 | 710 | 711 | 693 | 709 | 845,000 | 709 |
| 2002-04-12 | 720 | 725 | 707 | 720 | 818,000 | 720 |
| 2002-04-11 | 736 | 736 | 720 | 720 | 599,000 | 720 |
| 2002-04-10 | 716 | 730 | 710 | 727 | 557,000 | 727 |
| 2002-04-09 | 725 | 726 | 700 | 706 | 1,072,000 | 706 |
| 2002-04-08 | 725 | 738 | 725 | 726 | 879,000 | 726 |
| 2002-04-05 | 725 | 730 | 724 | 729 | 1,508,000 | 729 |
| 2002-04-04 | 714 | 725 | 692 | 725 | 863,000 | 725 |
| 2002-04-03 | 687 | 724 | 680 | 717 | 931,000 | 717 |
| 2002-04-02 | 668 | 683 | 655 | 681 | 915,000 | 681 |
| 2002-04-01 | 701 | 703 | 675 | 688 | 565,000 | 688 |
| 2002-03-29 | 693 | 695 | 671 | 671 | 783,000 | 671 |
| 2002-03-28 | 686 | 692 | 673 | 680 | 996,000 | 680 |
| 2002-03-27 | 660 | 672 | 650 | 666 | 1,057,000 | 666 |
| 2002-03-26 | 631 | 641 | 623 | 630 | 1,121,000 | 630 |
| 2002-03-25 | 650 | 664 | 633 | 651 | 1,086,000 | 651 |
| 2002-03-22 | 680 | 690 | 668 | 670 | 995,000 | 670 |
| 2002-03-20 | 695 | 695 | 654 | 663 | 1,477,000 | 663 |
| 2002-03-19 | 696 | 703 | 687 | 695 | 574,000 | 695 |
| 2002-03-18 | 729 | 734 | 703 | 706 | 602,000 | 706 |
| 2002-03-15 | 689 | 725 | 685 | 723 | 793,000 | 723 |
| 2002-03-14 | 686 | 694 | 677 | 689 | 951,000 | 689 |
| 2002-03-13 | 688 | 724 | 683 | 696 | 1,517,000 | 696 |
| 2002-03-12 | 721 | 721 | 703 | 715 | 1,845,000 | 715 |
| 2002-03-11 | 734 | 745 | 725 | 741 | 1,427,000 | 741 |
| 2002-03-08 | 746 | 748 | 723 | 724 | 3,163,000 | 724 |
| 2002-03-07 | 698 | 707 | 687 | 706 | 1,170,000 | 706 |
| 2002-03-06 | 686 | 690 | 665 | 683 | 851,000 | 683 |
| 2002-03-05 | 700 | 704 | 666 | 676 | 1,963,000 | 676 |
| 2002-03-04 | 655 | 692 | 653 | 683 | 3,564,000 | 683 |
| 2002-03-01 | 628 | 650 | 621 | 648 | 2,047,000 | 648 |
| 2002-02-28 | 645 | 655 | 627 | 628 | 5,251,000 | 628 |
| 2002-02-27 | 554 | 574 | 554 | 565 | 1,806,000 | 565 |
| 2002-02-26 | 559 | 560 | 546 | 550 | 892,000 | 550 |
| 2002-02-25 | 578 | 578 | 551 | 555 | 1,570,000 | 555 |
| 2002-02-22 | 572 | 573 | 560 | 573 | 1,274,000 | 573 |
| 2002-02-21 | 580 | 588 | 579 | 581 | 1,652,000 | 581 |
| 2002-02-20 | 590 | 590 | 576 | 581 | 750,000 | 581 |
| 2002-02-19 | 604 | 604 | 586 | 590 | 493,000 | 590 |
| 2002-02-18 | 605 | 609 | 602 | 605 | 476,000 | 605 |
| 2002-02-15 | 606 | 611 | 599 | 605 | 583,000 | 605 |
| 2002-02-14 | 620 | 631 | 615 | 616 | 695,000 | 616 |
| 2002-02-13 | 595 | 615 | 590 | 613 | 896,000 | 613 |
| 2002-02-12 | 612 | 617 | 590 | 603 | 844,000 | 603 |
| 2002-02-08 | 590 | 604 | 581 | 602 | 1,224,000 | 602 |
| 2002-02-07 | 600 | 620 | 600 | 620 | 1,850,000 | 620 |
| 2002-02-06 | 595 | 611 | 585 | 610 | 1,599,000 | 610 |
| 2002-02-05 | 571 | 587 | 564 | 575 | 1,319,000 | 575 |
| 2002-02-04 | 615 | 615 | 595 | 598 | 664,000 | 598 |
| 2002-02-01 | 620 | 624 | 613 | 620 | 1,047,000 | 620 |
| 2002-01-31 | 620 | 621 | 614 | 620 | 1,102,000 | 620 |
| 2002-01-30 | 610 | 619 | 610 | 613 | 762,000 | 613 |
| 2002-01-29 | 620 | 631 | 606 | 630 | 2,420,000 | 630 |
| 2002-01-28 | 630 | 652 | 628 | 639 | 1,758,000 | 639 |
| 2002-01-25 | 609 | 630 | 595 | 608 | 2,053,000 | 608 |
| 2002-01-24 | 600 | 607 | 594 | 600 | 3,000,000 | 600 |
| 2002-01-23 | 575 | 596 | 575 | 594 | 2,309,000 | 594 |
| 2002-01-22 | 576 | 598 | 576 | 585 | 1,030,000 | 585 |
| 2002-01-21 | 578 | 584 | 576 | 576 | 1,298,000 | 576 |
| 2002-01-18 | 575 | 590 | 575 | 585 | 1,379,000 | 585 |
| 2002-01-17 | 564 | 578 | 562 | 572 | 1,502,000 | 572 |
| 2002-01-16 | 550 | 564 | 544 | 544 | 1,125,000 | 544 |
| 2002-01-15 | 543 | 550 | 535 | 535 | 552,000 | 535 |
| 2002-01-11 | 569 | 569 | 544 | 544 | 605,000 | 544 |
| 2002-01-10 | 560 | 567 | 556 | 567 | 775,000 | 567 |
| 2002-01-09 | 548 | 554 | 542 | 554 | 492,000 | 554 |
| 2002-01-08 | 550 | 551 | 542 | 548 | 797,000 | 548 |
| 2002-01-07 | 520 | 548 | 520 | 535 | 857,000 | 535 |
| 2002-01-04 | 510 | 514 | 504 | 510 | 271,000 | 510 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株