6113 (株)アマダ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 567 | 569 | 566 | 566 | 274,000 | 566 |
| 2004-12-29 | 569 | 570 | 563 | 566 | 501,000 | 566 |
| 2004-12-28 | 556 | 568 | 556 | 566 | 976,000 | 566 |
| 2004-12-27 | 566 | 568 | 562 | 566 | 761,000 | 566 |
| 2004-12-24 | 568 | 573 | 565 | 570 | 1,530,000 | 570 |
| 2004-12-22 | 554 | 563 | 554 | 562 | 989,000 | 562 |
| 2004-12-21 | 553 | 562 | 551 | 553 | 1,778,000 | 553 |
| 2004-12-20 | 554 | 560 | 550 | 558 | 2,172,000 | 558 |
| 2004-12-17 | 540 | 550 | 540 | 544 | 1,536,000 | 544 |
| 2004-12-16 | 536 | 545 | 531 | 540 | 2,316,000 | 540 |
| 2004-12-15 | 546 | 546 | 536 | 538 | 2,150,000 | 538 |
| 2004-12-14 | 529 | 547 | 529 | 545 | 2,424,000 | 545 |
| 2004-12-13 | 526 | 535 | 526 | 530 | 1,934,000 | 530 |
| 2004-12-10 | 538 | 538 | 524 | 526 | 1,826,000 | 526 |
| 2004-12-09 | 534 | 535 | 524 | 532 | 1,396,000 | 532 |
| 2004-12-08 | 523 | 538 | 523 | 537 | 1,974,000 | 537 |
| 2004-12-07 | 534 | 538 | 529 | 531 | 1,600,000 | 531 |
| 2004-12-06 | 534 | 539 | 531 | 538 | 1,578,000 | 538 |
| 2004-12-03 | 524 | 539 | 523 | 538 | 3,489,000 | 538 |
| 2004-12-02 | 528 | 528 | 515 | 522 | 2,436,000 | 522 |
| 2004-12-01 | 513 | 515 | 508 | 508 | 1,531,000 | 508 |
| 2004-11-30 | 516 | 519 | 513 | 519 | 1,688,000 | 519 |
| 2004-11-29 | 514 | 525 | 512 | 525 | 1,687,000 | 525 |
| 2004-11-26 | 519 | 519 | 511 | 512 | 1,352,000 | 512 |
| 2004-11-25 | 518 | 521 | 517 | 520 | 1,262,000 | 520 |
| 2004-11-24 | 516 | 523 | 515 | 521 | 1,161,000 | 521 |
| 2004-11-22 | 513 | 518 | 511 | 518 | 1,449,000 | 518 |
| 2004-11-19 | 527 | 532 | 523 | 525 | 1,419,000 | 525 |
| 2004-11-18 | 542 | 545 | 529 | 534 | 1,984,000 | 534 |
| 2004-11-17 | 551 | 552 | 539 | 541 | 3,394,000 | 541 |
| 2004-11-16 | 548 | 550 | 545 | 547 | 1,828,000 | 547 |
| 2004-11-15 | 544 | 557 | 544 | 554 | 2,635,000 | 554 |
| 2004-11-12 | 543 | 559 | 542 | 551 | 1,894,000 | 551 |
| 2004-11-11 | 569 | 571 | 550 | 551 | 2,278,000 | 551 |
| 2004-11-10 | 575 | 579 | 568 | 571 | 1,259,000 | 571 |
| 2004-11-09 | 573 | 577 | 568 | 569 | 1,033,000 | 569 |
| 2004-11-08 | 578 | 579 | 565 | 565 | 1,371,000 | 565 |
| 2004-11-05 | 574 | 578 | 570 | 576 | 1,199,000 | 576 |
| 2004-11-04 | 572 | 575 | 563 | 566 | 2,005,000 | 566 |
| 2004-11-02 | 561 | 568 | 558 | 568 | 1,225,000 | 568 |
| 2004-11-01 | 562 | 562 | 552 | 560 | 1,048,000 | 560 |
| 2004-10-29 | 568 | 570 | 556 | 564 | 2,933,000 | 564 |
| 2004-10-28 | 551 | 566 | 545 | 563 | 3,302,000 | 563 |
| 2004-10-27 | 546 | 556 | 539 | 543 | 2,756,000 | 543 |
| 2004-10-26 | 537 | 541 | 531 | 536 | 832,000 | 536 |
| 2004-10-25 | 537 | 540 | 534 | 539 | 758,000 | 539 |
| 2004-10-22 | 542 | 548 | 539 | 546 | 1,487,000 | 546 |
| 2004-10-21 | 551 | 556 | 536 | 545 | 2,067,000 | 545 |
| 2004-10-20 | 569 | 570 | 551 | 555 | 1,635,000 | 555 |
| 2004-10-19 | 577 | 578 | 561 | 566 | 1,649,000 | 566 |
| 2004-10-18 | 573 | 575 | 561 | 567 | 778,000 | 567 |
| 2004-10-15 | 561 | 571 | 561 | 566 | 1,049,000 | 566 |
| 2004-10-14 | 572 | 579 | 571 | 571 | 789,000 | 571 |
| 2004-10-13 | 581 | 588 | 576 | 580 | 1,848,000 | 580 |
| 2004-10-12 | 595 | 605 | 588 | 588 | 1,209,000 | 588 |
| 2004-10-08 | 604 | 604 | 592 | 599 | 1,552,000 | 599 |
| 2004-10-07 | 614 | 614 | 598 | 599 | 1,489,000 | 599 |
| 2004-10-06 | 597 | 610 | 593 | 610 | 1,346,000 | 610 |
| 2004-10-05 | 601 | 601 | 590 | 596 | 1,330,000 | 596 |
| 2004-10-04 | 594 | 602 | 586 | 601 | 1,938,000 | 601 |
| 2004-10-01 | 572 | 582 | 570 | 580 | 1,054,000 | 580 |
| 2004-09-30 | 574 | 580 | 570 | 575 | 1,513,000 | 575 |
| 2004-09-29 | 565 | 567 | 558 | 564 | 1,516,000 | 564 |
| 2004-09-28 | 568 | 568 | 550 | 557 | 2,707,000 | 557 |
| 2004-09-27 | 568 | 574 | 559 | 568 | 1,841,000 | 568 |
| 2004-09-24 | 580 | 580 | 573 | 575 | 905,000 | 575 |
| 2004-09-22 | 592 | 594 | 581 | 584 | 799,000 | 584 |
| 2004-09-21 | 605 | 605 | 587 | 587 | 1,280,000 | 587 |
| 2004-09-17 | 596 | 596 | 592 | 592 | 495,000 | 592 |
| 2004-09-16 | 595 | 600 | 594 | 596 | 706,000 | 596 |
| 2004-09-15 | 610 | 612 | 599 | 602 | 930,000 | 602 |
| 2004-09-14 | 617 | 619 | 612 | 617 | 886,000 | 617 |
| 2004-09-13 | 609 | 616 | 604 | 611 | 1,223,000 | 611 |
| 2004-09-10 | 607 | 608 | 593 | 599 | 4,103,000 | 599 |
| 2004-09-09 | 631 | 639 | 622 | 622 | 2,016,000 | 622 |
| 2004-09-08 | 631 | 633 | 623 | 630 | 2,639,000 | 630 |
| 2004-09-07 | 634 | 644 | 630 | 641 | 1,555,000 | 641 |
| 2004-09-06 | 619 | 633 | 615 | 633 | 1,590,000 | 633 |
| 2004-09-03 | 630 | 632 | 620 | 622 | 755,000 | 622 |
| 2004-09-02 | 630 | 633 | 626 | 630 | 794,000 | 630 |
| 2004-09-01 | 625 | 631 | 621 | 630 | 1,064,000 | 630 |
| 2004-08-31 | 623 | 623 | 615 | 620 | 1,015,000 | 620 |
| 2004-08-30 | 614 | 626 | 614 | 625 | 1,094,000 | 625 |
| 2004-08-27 | 602 | 618 | 602 | 614 | 1,042,000 | 614 |
| 2004-08-26 | 614 | 615 | 605 | 610 | 648,000 | 610 |
| 2004-08-25 | 599 | 613 | 596 | 613 | 1,391,000 | 613 |
| 2004-08-24 | 617 | 617 | 594 | 599 | 2,328,000 | 599 |
| 2004-08-23 | 615 | 619 | 611 | 616 | 836,000 | 616 |
| 2004-08-20 | 612 | 616 | 605 | 614 | 817,000 | 614 |
| 2004-08-19 | 605 | 613 | 595 | 608 | 1,476,000 | 608 |
| 2004-08-18 | 584 | 596 | 580 | 595 | 1,962,000 | 595 |
| 2004-08-17 | 576 | 588 | 576 | 580 | 1,708,000 | 580 |
| 2004-08-16 | 595 | 599 | 574 | 586 | 3,031,000 | 586 |
| 2004-08-13 | 610 | 619 | 605 | 605 | 1,529,000 | 605 |
| 2004-08-12 | 618 | 627 | 615 | 619 | 1,287,000 | 619 |
| 2004-08-11 | 626 | 627 | 615 | 620 | 1,625,000 | 620 |
| 2004-08-10 | 614 | 624 | 610 | 622 | 1,918,000 | 622 |
| 2004-08-09 | 618 | 624 | 609 | 624 | 1,293,000 | 624 |
| 2004-08-06 | 620 | 630 | 617 | 625 | 840,000 | 625 |
| 2004-08-05 | 623 | 630 | 615 | 629 | 895,000 | 629 |
| 2004-08-04 | 637 | 638 | 613 | 617 | 1,504,000 | 617 |
| 2004-08-03 | 642 | 645 | 634 | 635 | 1,535,000 | 635 |
| 2004-08-02 | 638 | 641 | 630 | 638 | 879,000 | 638 |
| 2004-07-30 | 624 | 637 | 624 | 632 | 1,173,000 | 632 |
| 2004-07-29 | 634 | 634 | 614 | 614 | 1,306,000 | 614 |
| 2004-07-28 | 632 | 641 | 628 | 635 | 1,088,000 | 635 |
| 2004-07-27 | 640 | 642 | 618 | 622 | 1,267,000 | 622 |
| 2004-07-26 | 639 | 640 | 630 | 634 | 1,540,000 | 634 |
| 2004-07-23 | 641 | 644 | 634 | 636 | 2,491,000 | 636 |
| 2004-07-22 | 651 | 655 | 643 | 648 | 1,803,000 | 648 |
| 2004-07-21 | 659 | 665 | 650 | 657 | 1,788,000 | 657 |
| 2004-07-20 | 659 | 659 | 649 | 658 | 1,815,000 | 658 |
| 2004-07-16 | 670 | 672 | 656 | 659 | 2,171,000 | 659 |
| 2004-07-15 | 681 | 687 | 671 | 673 | 857,000 | 673 |
| 2004-07-14 | 692 | 699 | 680 | 680 | 914,000 | 680 |
| 2004-07-13 | 700 | 700 | 690 | 696 | 785,000 | 696 |
| 2004-07-12 | 698 | 703 | 683 | 701 | 609,000 | 701 |
| 2004-07-09 | 667 | 689 | 667 | 682 | 705,000 | 682 |
| 2004-07-08 | 692 | 694 | 670 | 672 | 1,181,000 | 672 |
| 2004-07-07 | 679 | 696 | 674 | 684 | 1,675,000 | 684 |
| 2004-07-06 | 694 | 700 | 684 | 689 | 1,637,000 | 689 |
| 2004-07-05 | 700 | 705 | 697 | 701 | 1,015,000 | 701 |
| 2004-07-02 | 701 | 716 | 700 | 711 | 889,000 | 711 |
| 2004-07-01 | 720 | 730 | 715 | 721 | 1,374,000 | 721 |
| 2004-06-30 | 714 | 720 | 709 | 720 | 1,149,000 | 720 |
| 2004-06-29 | 714 | 714 | 704 | 708 | 1,153,000 | 708 |
| 2004-06-28 | 718 | 719 | 709 | 719 | 947,000 | 719 |
| 2004-06-25 | 703 | 718 | 697 | 715 | 2,370,000 | 715 |
| 2004-06-24 | 671 | 699 | 671 | 693 | 1,762,000 | 693 |
| 2004-06-23 | 683 | 691 | 660 | 676 | 3,415,000 | 676 |
| 2004-06-22 | 703 | 707 | 675 | 685 | 3,675,000 | 685 |
| 2004-06-21 | 710 | 722 | 706 | 710 | 1,478,000 | 710 |
| 2004-06-18 | 710 | 710 | 694 | 703 | 1,451,000 | 703 |
| 2004-06-17 | 705 | 712 | 702 | 710 | 2,734,000 | 710 |
| 2004-06-16 | 698 | 705 | 690 | 703 | 3,414,000 | 703 |
| 2004-06-15 | 684 | 685 | 668 | 681 | 1,937,000 | 681 |
| 2004-06-14 | 690 | 698 | 688 | 690 | 1,483,000 | 690 |
| 2004-06-11 | 690 | 690 | 674 | 678 | 2,379,000 | 678 |
| 2004-06-10 | 651 | 677 | 650 | 675 | 1,668,000 | 675 |
| 2004-06-09 | 659 | 662 | 653 | 661 | 1,149,000 | 661 |
| 2004-06-08 | 648 | 660 | 642 | 656 | 2,332,000 | 656 |
| 2004-06-07 | 640 | 645 | 629 | 641 | 2,277,000 | 641 |
| 2004-06-04 | 632 | 642 | 630 | 642 | 1,760,000 | 642 |
| 2004-06-03 | 634 | 647 | 619 | 625 | 2,521,000 | 625 |
| 2004-06-02 | 634 | 638 | 625 | 634 | 1,683,000 | 634 |
| 2004-06-01 | 630 | 638 | 630 | 631 | 628,000 | 631 |
| 2004-05-31 | 632 | 635 | 626 | 635 | 580,000 | 635 |
| 2004-05-28 | 623 | 631 | 618 | 628 | 1,724,000 | 628 |
| 2004-05-27 | 640 | 643 | 627 | 628 | 1,365,000 | 628 |
| 2004-05-26 | 631 | 639 | 627 | 639 | 1,217,000 | 639 |
| 2004-05-25 | 635 | 635 | 620 | 627 | 1,364,000 | 627 |
| 2004-05-24 | 621 | 636 | 617 | 630 | 1,148,000 | 630 |
| 2004-05-21 | 619 | 625 | 609 | 621 | 761,000 | 621 |
| 2004-05-20 | 622 | 628 | 604 | 618 | 1,823,000 | 618 |
| 2004-05-19 | 616 | 634 | 604 | 621 | 4,060,000 | 621 |
| 2004-05-18 | 568 | 587 | 564 | 576 | 2,360,000 | 576 |
| 2004-05-17 | 606 | 606 | 567 | 568 | 1,934,000 | 568 |
| 2004-05-14 | 618 | 624 | 594 | 600 | 1,921,000 | 600 |
| 2004-05-13 | 624 | 638 | 613 | 615 | 2,466,000 | 615 |
| 2004-05-12 | 625 | 630 | 610 | 623 | 2,189,000 | 623 |
| 2004-05-11 | 620 | 637 | 610 | 635 | 2,358,000 | 635 |
| 2004-05-10 | 653 | 656 | 600 | 600 | 3,895,000 | 600 |
| 2004-05-07 | 625 | 641 | 616 | 633 | 2,233,000 | 633 |
| 2004-05-06 | 643 | 657 | 606 | 606 | 4,381,000 | 606 |
| 2004-04-30 | 631 | 638 | 617 | 621 | 4,494,000 | 621 |
| 2004-04-28 | 679 | 680 | 666 | 668 | 2,334,000 | 668 |
| 2004-04-27 | 685 | 699 | 680 | 692 | 1,542,000 | 692 |
| 2004-04-26 | 679 | 690 | 673 | 686 | 1,521,000 | 686 |
| 2004-04-23 | 685 | 685 | 670 | 671 | 876,000 | 671 |
| 2004-04-22 | 674 | 690 | 674 | 680 | 813,000 | 680 |
| 2004-04-21 | 686 | 686 | 673 | 677 | 846,000 | 677 |
| 2004-04-20 | 673 | 685 | 670 | 680 | 840,000 | 680 |
| 2004-04-19 | 676 | 682 | 655 | 663 | 1,220,000 | 663 |
| 2004-04-16 | 670 | 692 | 668 | 683 | 2,545,000 | 683 |
| 2004-04-15 | 689 | 702 | 656 | 660 | 4,483,000 | 660 |
| 2004-04-14 | 692 | 709 | 692 | 699 | 1,952,000 | 699 |
| 2004-04-13 | 709 | 712 | 705 | 705 | 1,596,000 | 705 |
| 2004-04-12 | 694 | 713 | 692 | 703 | 863,000 | 703 |
| 2004-04-09 | 684 | 697 | 684 | 693 | 852,000 | 693 |
| 2004-04-08 | 694 | 698 | 685 | 692 | 1,920,000 | 692 |
| 2004-04-07 | 713 | 713 | 705 | 708 | 1,062,000 | 708 |
| 2004-04-06 | 705 | 720 | 705 | 718 | 1,605,000 | 718 |
| 2004-04-05 | 715 | 720 | 709 | 709 | 1,991,000 | 709 |
| 2004-04-02 | 684 | 703 | 684 | 699 | 1,886,000 | 699 |
| 2004-04-01 | 680 | 689 | 673 | 676 | 1,876,000 | 676 |
| 2004-03-31 | 655 | 673 | 655 | 670 | 1,968,000 | 670 |
| 2004-03-30 | 664 | 665 | 644 | 649 | 1,295,000 | 649 |
| 2004-03-29 | 654 | 668 | 654 | 660 | 1,043,000 | 660 |
| 2004-03-26 | 668 | 677 | 659 | 664 | 1,827,000 | 664 |
| 2004-03-25 | 658 | 665 | 638 | 653 | 1,518,000 | 653 |
| 2004-03-24 | 638 | 647 | 624 | 646 | 1,284,000 | 646 |
| 2004-03-23 | 631 | 645 | 630 | 640 | 1,704,000 | 640 |
| 2004-03-22 | 627 | 639 | 625 | 633 | 770,000 | 633 |
| 2004-03-19 | 622 | 630 | 622 | 625 | 1,164,000 | 625 |
| 2004-03-18 | 630 | 637 | 622 | 624 | 1,674,000 | 624 |
| 2004-03-17 | 616 | 630 | 616 | 630 | 757,000 | 630 |
| 2004-03-16 | 620 | 625 | 616 | 620 | 940,000 | 620 |
| 2004-03-15 | 630 | 640 | 625 | 629 | 1,614,000 | 629 |
| 2004-03-12 | 625 | 638 | 621 | 630 | 2,058,000 | 630 |
| 2004-03-11 | 644 | 657 | 644 | 652 | 1,295,000 | 652 |
| 2004-03-10 | 660 | 663 | 647 | 654 | 1,473,000 | 654 |
| 2004-03-09 | 650 | 660 | 640 | 655 | 1,343,000 | 655 |
| 2004-03-08 | 647 | 660 | 647 | 653 | 1,338,000 | 653 |
| 2004-03-05 | 633 | 643 | 626 | 643 | 758,000 | 643 |
| 2004-03-04 | 634 | 637 | 628 | 632 | 999,000 | 632 |
| 2004-03-03 | 622 | 634 | 617 | 634 | 1,759,000 | 634 |
| 2004-03-02 | 639 | 639 | 626 | 635 | 1,628,000 | 635 |
| 2004-03-01 | 620 | 625 | 610 | 625 | 2,242,000 | 625 |
| 2004-02-27 | 578 | 605 | 575 | 605 | 1,722,000 | 605 |
| 2004-02-26 | 578 | 584 | 567 | 577 | 1,372,000 | 577 |
| 2004-02-25 | 578 | 584 | 568 | 577 | 1,570,000 | 577 |
| 2004-02-24 | 598 | 598 | 580 | 586 | 891,000 | 586 |
| 2004-02-23 | 596 | 603 | 592 | 597 | 758,000 | 597 |
| 2004-02-20 | 595 | 600 | 592 | 600 | 893,000 | 600 |
| 2004-02-19 | 590 | 601 | 588 | 590 | 1,016,000 | 590 |
| 2004-02-18 | 598 | 599 | 585 | 585 | 745,000 | 585 |
| 2004-02-17 | 572 | 596 | 572 | 592 | 997,000 | 592 |
| 2004-02-16 | 566 | 574 | 564 | 572 | 1,170,000 | 572 |
| 2004-02-13 | 559 | 570 | 559 | 570 | 822,000 | 570 |
| 2004-02-12 | 567 | 570 | 563 | 569 | 1,262,000 | 569 |
| 2004-02-10 | 573 | 579 | 558 | 561 | 1,657,000 | 561 |
| 2004-02-09 | 592 | 598 | 576 | 577 | 1,752,000 | 577 |
| 2004-02-06 | 572 | 578 | 567 | 578 | 1,034,000 | 578 |
| 2004-02-05 | 560 | 570 | 556 | 562 | 506,000 | 562 |
| 2004-02-04 | 587 | 587 | 553 | 560 | 1,362,000 | 560 |
| 2004-02-03 | 592 | 593 | 565 | 587 | 2,293,000 | 587 |
| 2004-02-02 | 580 | 587 | 572 | 572 | 1,199,000 | 572 |
| 2004-01-30 | 588 | 591 | 571 | 572 | 2,027,000 | 572 |
| 2004-01-29 | 593 | 598 | 582 | 598 | 2,008,000 | 598 |
| 2004-01-28 | 590 | 601 | 578 | 591 | 1,774,000 | 591 |
| 2004-01-27 | 607 | 609 | 590 | 590 | 968,000 | 590 |
| 2004-01-26 | 584 | 592 | 584 | 587 | 1,226,000 | 587 |
| 2004-01-23 | 613 | 614 | 601 | 601 | 1,314,000 | 601 |
| 2004-01-22 | 610 | 612 | 601 | 603 | 1,741,000 | 603 |
| 2004-01-21 | 591 | 600 | 590 | 590 | 1,745,000 | 590 |
| 2004-01-20 | 595 | 608 | 591 | 602 | 1,412,000 | 602 |
| 2004-01-19 | 583 | 592 | 583 | 590 | 2,201,000 | 590 |
| 2004-01-16 | 587 | 595 | 572 | 573 | 2,272,000 | 573 |
| 2004-01-15 | 591 | 599 | 588 | 597 | 1,918,000 | 597 |
| 2004-01-14 | 587 | 598 | 577 | 587 | 2,155,000 | 587 |
| 2004-01-13 | 578 | 592 | 577 | 587 | 2,229,000 | 587 |
| 2004-01-09 | 600 | 601 | 593 | 594 | 923,000 | 594 |
| 2004-01-08 | 590 | 607 | 587 | 600 | 3,899,000 | 600 |
| 2004-01-07 | 587 | 601 | 583 | 586 | 4,250,000 | 586 |
| 2004-01-06 | 585 | 588 | 573 | 581 | 1,436,000 | 581 |
| 2004-01-05 | 568 | 585 | 568 | 585 | 1,510,000 | 585 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株