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

6113 (株)アマダ の時系列データ [2004年度]

6113 (株)アマダの時系列データ [2004年度]