6113 (株)アマダ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,049 | 1,049 | 1,024 | 1,040 | 415,000 | 1,040 |
| 2005-12-29 | 1,043 | 1,050 | 1,033 | 1,047 | 858,000 | 1,047 |
| 2005-12-28 | 1,023 | 1,048 | 1,020 | 1,043 | 546,000 | 1,043 |
| 2005-12-27 | 1,040 | 1,040 | 1,021 | 1,029 | 394,000 | 1,029 |
| 2005-12-26 | 1,047 | 1,058 | 1,020 | 1,042 | 1,175,000 | 1,042 |
| 2005-12-22 | 1,038 | 1,042 | 1,006 | 1,042 | 1,149,000 | 1,042 |
| 2005-12-21 | 1,031 | 1,043 | 1,023 | 1,035 | 765,000 | 1,035 |
| 2005-12-20 | 1,025 | 1,038 | 1,003 | 1,021 | 1,579,000 | 1,021 |
| 2005-12-19 | 1,005 | 1,011 | 988 | 999 | 949,000 | 999 |
| 2005-12-16 | 1,009 | 1,028 | 996 | 1,013 | 1,316,000 | 1,013 |
| 2005-12-15 | 1,021 | 1,030 | 991 | 995 | 1,535,000 | 995 |
| 2005-12-14 | 1,049 | 1,054 | 1,002 | 1,012 | 2,499,000 | 1,012 |
| 2005-12-13 | 1,030 | 1,051 | 1,021 | 1,049 | 1,989,000 | 1,049 |
| 2005-12-12 | 1,040 | 1,054 | 1,032 | 1,036 | 2,410,000 | 1,036 |
| 2005-12-09 | 989 | 1,033 | 989 | 1,030 | 1,831,000 | 1,030 |
| 2005-12-08 | 1,030 | 1,045 | 991 | 1,003 | 1,234,000 | 1,003 |
| 2005-12-07 | 1,030 | 1,037 | 1,015 | 1,022 | 2,210,000 | 1,022 |
| 2005-12-06 | 1,085 | 1,085 | 1,037 | 1,037 | 2,413,000 | 1,037 |
| 2005-12-05 | 1,060 | 1,085 | 1,050 | 1,075 | 1,894,000 | 1,075 |
| 2005-12-02 | 1,030 | 1,040 | 1,015 | 1,029 | 1,137,000 | 1,029 |
| 2005-12-01 | 995 | 1,017 | 995 | 1,010 | 1,408,000 | 1,010 |
| 2005-11-30 | 1,011 | 1,024 | 993 | 994 | 1,947,000 | 994 |
| 2005-11-29 | 1,022 | 1,039 | 1,005 | 1,020 | 1,725,000 | 1,020 |
| 2005-11-28 | 985 | 1,030 | 981 | 1,023 | 1,979,000 | 1,023 |
| 2005-11-25 | 989 | 990 | 972 | 986 | 1,426,000 | 986 |
| 2005-11-24 | 995 | 1,006 | 987 | 989 | 1,335,000 | 989 |
| 2005-11-22 | 989 | 998 | 980 | 987 | 1,699,000 | 987 |
| 2005-11-21 | 980 | 991 | 977 | 982 | 1,555,000 | 982 |
| 2005-11-18 | 977 | 985 | 970 | 983 | 945,000 | 983 |
| 2005-11-17 | 960 | 976 | 951 | 967 | 1,526,000 | 967 |
| 2005-11-16 | 947 | 955 | 934 | 954 | 1,648,000 | 954 |
| 2005-11-15 | 950 | 950 | 930 | 945 | 1,546,000 | 945 |
| 2005-11-14 | 948 | 969 | 942 | 950 | 2,801,000 | 950 |
| 2005-11-11 | 920 | 941 | 920 | 934 | 3,175,000 | 934 |
| 2005-11-10 | 903 | 924 | 887 | 920 | 2,246,000 | 920 |
| 2005-11-09 | 903 | 915 | 896 | 902 | 1,327,000 | 902 |
| 2005-11-08 | 925 | 934 | 911 | 911 | 1,031,000 | 911 |
| 2005-11-07 | 946 | 950 | 915 | 927 | 2,685,000 | 927 |
| 2005-11-04 | 906 | 935 | 906 | 932 | 3,035,000 | 932 |
| 2005-11-02 | 885 | 889 | 880 | 883 | 1,028,000 | 883 |
| 2005-11-01 | 882 | 892 | 871 | 883 | 1,101,000 | 883 |
| 2005-10-31 | 880 | 893 | 871 | 882 | 1,710,000 | 882 |
| 2005-10-28 | 865 | 865 | 842 | 860 | 2,250,000 | 860 |
| 2005-10-27 | 848 | 867 | 842 | 866 | 1,446,000 | 866 |
| 2005-10-26 | 833 | 844 | 832 | 838 | 1,221,000 | 838 |
| 2005-10-25 | 840 | 855 | 831 | 839 | 1,674,000 | 839 |
| 2005-10-24 | 837 | 840 | 825 | 830 | 1,493,000 | 830 |
| 2005-10-21 | 828 | 828 | 816 | 827 | 1,276,000 | 827 |
| 2005-10-20 | 833 | 835 | 820 | 825 | 2,469,000 | 825 |
| 2005-10-19 | 855 | 857 | 811 | 825 | 3,365,000 | 825 |
| 2005-10-18 | 858 | 862 | 847 | 847 | 2,403,000 | 847 |
| 2005-10-17 | 875 | 875 | 842 | 848 | 1,994,000 | 848 |
| 2005-10-14 | 886 | 888 | 869 | 874 | 920,000 | 874 |
| 2005-10-13 | 886 | 898 | 865 | 884 | 1,394,000 | 884 |
| 2005-10-12 | 896 | 904 | 885 | 896 | 1,598,000 | 896 |
| 2005-10-11 | 878 | 895 | 868 | 895 | 1,550,000 | 895 |
| 2005-10-07 | 855 | 864 | 850 | 858 | 760,000 | 858 |
| 2005-10-06 | 870 | 874 | 853 | 855 | 2,169,000 | 855 |
| 2005-10-05 | 916 | 916 | 880 | 890 | 1,073,000 | 890 |
| 2005-10-04 | 904 | 917 | 871 | 905 | 1,653,000 | 905 |
| 2005-10-03 | 908 | 908 | 866 | 884 | 2,447,000 | 884 |
| 2005-09-30 | 911 | 920 | 902 | 905 | 1,593,000 | 905 |
| 2005-09-29 | 913 | 925 | 907 | 917 | 1,372,000 | 917 |
| 2005-09-28 | 916 | 933 | 907 | 920 | 1,571,000 | 920 |
| 2005-09-27 | 890 | 924 | 886 | 915 | 3,381,000 | 915 |
| 2005-09-26 | 852 | 875 | 852 | 873 | 1,820,000 | 873 |
| 2005-09-22 | 849 | 851 | 840 | 851 | 1,244,000 | 851 |
| 2005-09-21 | 856 | 857 | 843 | 849 | 1,271,000 | 849 |
| 2005-09-20 | 846 | 858 | 839 | 851 | 1,449,000 | 851 |
| 2005-09-16 | 841 | 846 | 830 | 834 | 1,310,000 | 834 |
| 2005-09-15 | 822 | 837 | 817 | 832 | 1,143,000 | 832 |
| 2005-09-14 | 830 | 831 | 818 | 822 | 1,563,000 | 822 |
| 2005-09-13 | 844 | 845 | 832 | 832 | 1,189,000 | 832 |
| 2005-09-12 | 830 | 862 | 830 | 844 | 2,150,000 | 844 |
| 2005-09-09 | 827 | 827 | 815 | 824 | 2,172,000 | 824 |
| 2005-09-08 | 848 | 848 | 822 | 827 | 1,493,000 | 827 |
| 2005-09-07 | 860 | 862 | 846 | 849 | 582,000 | 849 |
| 2005-09-06 | 863 | 864 | 847 | 852 | 718,000 | 852 |
| 2005-09-05 | 850 | 864 | 847 | 864 | 1,186,000 | 864 |
| 2005-09-02 | 845 | 849 | 843 | 849 | 907,000 | 849 |
| 2005-09-01 | 851 | 854 | 844 | 847 | 989,000 | 847 |
| 2005-08-31 | 853 | 854 | 848 | 853 | 650,000 | 853 |
| 2005-08-30 | 846 | 855 | 844 | 855 | 1,147,000 | 855 |
| 2005-08-29 | 845 | 847 | 836 | 836 | 1,435,000 | 836 |
| 2005-08-26 | 837 | 843 | 822 | 842 | 1,472,000 | 842 |
| 2005-08-25 | 850 | 850 | 836 | 845 | 953,000 | 845 |
| 2005-08-24 | 843 | 849 | 842 | 843 | 1,192,000 | 843 |
| 2005-08-23 | 844 | 858 | 843 | 851 | 1,284,000 | 851 |
| 2005-08-22 | 837 | 840 | 831 | 839 | 835,000 | 839 |
| 2005-08-19 | 837 | 841 | 824 | 833 | 1,490,000 | 833 |
| 2005-08-18 | 840 | 842 | 833 | 836 | 964,000 | 836 |
| 2005-08-17 | 834 | 835 | 824 | 824 | 1,597,000 | 824 |
| 2005-08-16 | 825 | 843 | 822 | 839 | 1,377,000 | 839 |
| 2005-08-15 | 818 | 825 | 815 | 822 | 1,060,000 | 822 |
| 2005-08-12 | 814 | 818 | 811 | 813 | 772,000 | 813 |
| 2005-08-11 | 815 | 823 | 808 | 814 | 1,193,000 | 814 |
| 2005-08-10 | 820 | 822 | 806 | 809 | 1,670,000 | 809 |
| 2005-08-09 | 800 | 816 | 798 | 810 | 1,866,000 | 810 |
| 2005-08-08 | 770 | 797 | 756 | 794 | 2,262,000 | 794 |
| 2005-08-05 | 786 | 789 | 774 | 776 | 1,348,000 | 776 |
| 2005-08-04 | 800 | 806 | 786 | 790 | 1,919,000 | 790 |
| 2005-08-03 | 804 | 807 | 796 | 800 | 2,172,000 | 800 |
| 2005-08-02 | 815 | 817 | 803 | 810 | 1,183,000 | 810 |
| 2005-08-01 | 807 | 819 | 807 | 815 | 1,267,000 | 815 |
| 2005-07-29 | 809 | 811 | 800 | 803 | 1,324,000 | 803 |
| 2005-07-28 | 795 | 806 | 795 | 801 | 1,781,000 | 801 |
| 2005-07-27 | 800 | 801 | 792 | 794 | 1,557,000 | 794 |
| 2005-07-26 | 805 | 816 | 798 | 799 | 1,913,000 | 799 |
| 2005-07-25 | 789 | 797 | 788 | 795 | 1,492,000 | 795 |
| 2005-07-22 | 796 | 800 | 783 | 789 | 2,648,000 | 789 |
| 2005-07-21 | 797 | 806 | 796 | 806 | 2,559,000 | 806 |
| 2005-07-20 | 793 | 797 | 790 | 796 | 1,172,000 | 796 |
| 2005-07-19 | 790 | 797 | 786 | 788 | 2,108,000 | 788 |
| 2005-07-15 | 789 | 794 | 786 | 793 | 1,127,000 | 793 |
| 2005-07-14 | 789 | 792 | 786 | 788 | 1,130,000 | 788 |
| 2005-07-13 | 780 | 786 | 776 | 781 | 1,726,000 | 781 |
| 2005-07-12 | 774 | 776 | 771 | 772 | 1,160,000 | 772 |
| 2005-07-11 | 769 | 776 | 765 | 775 | 1,239,000 | 775 |
| 2005-07-08 | 755 | 771 | 755 | 759 | 1,293,000 | 759 |
| 2005-07-07 | 768 | 772 | 762 | 762 | 1,815,000 | 762 |
| 2005-07-06 | 767 | 773 | 767 | 768 | 1,418,000 | 768 |
| 2005-07-05 | 769 | 775 | 765 | 766 | 1,399,000 | 766 |
| 2005-07-04 | 763 | 774 | 754 | 768 | 1,537,000 | 768 |
| 2005-07-01 | 748 | 763 | 748 | 755 | 1,432,000 | 755 |
| 2005-06-30 | 776 | 776 | 754 | 755 | 1,158,000 | 755 |
| 2005-06-29 | 759 | 775 | 759 | 761 | 1,548,000 | 761 |
| 2005-06-28 | 752 | 763 | 750 | 756 | 1,217,000 | 756 |
| 2005-06-27 | 756 | 757 | 749 | 750 | 1,351,000 | 750 |
| 2005-06-24 | 748 | 767 | 748 | 760 | 1,482,000 | 760 |
| 2005-06-23 | 754 | 765 | 754 | 757 | 2,597,000 | 757 |
| 2005-06-22 | 750 | 757 | 742 | 747 | 2,655,000 | 747 |
| 2005-06-21 | 738 | 751 | 737 | 744 | 2,324,000 | 744 |
| 2005-06-20 | 742 | 745 | 729 | 734 | 2,589,000 | 734 |
| 2005-06-17 | 736 | 738 | 733 | 737 | 1,542,000 | 737 |
| 2005-06-16 | 735 | 739 | 728 | 732 | 2,589,000 | 732 |
| 2005-06-15 | 739 | 742 | 732 | 734 | 1,189,000 | 734 |
| 2005-06-14 | 738 | 740 | 735 | 736 | 1,119,000 | 736 |
| 2005-06-13 | 740 | 746 | 740 | 743 | 1,679,000 | 743 |
| 2005-06-10 | 746 | 746 | 738 | 743 | 1,997,000 | 743 |
| 2005-06-09 | 743 | 749 | 736 | 737 | 2,286,000 | 737 |
| 2005-06-08 | 737 | 742 | 734 | 742 | 990,000 | 742 |
| 2005-06-07 | 735 | 744 | 734 | 741 | 1,370,000 | 741 |
| 2005-06-06 | 735 | 742 | 732 | 739 | 1,324,000 | 739 |
| 2005-06-03 | 740 | 741 | 726 | 737 | 2,715,000 | 737 |
| 2005-06-02 | 739 | 752 | 736 | 745 | 2,749,000 | 745 |
| 2005-06-01 | 741 | 741 | 731 | 732 | 1,503,000 | 732 |
| 2005-05-31 | 724 | 741 | 715 | 741 | 2,374,000 | 741 |
| 2005-05-30 | 723 | 737 | 720 | 729 | 2,747,000 | 729 |
| 2005-05-27 | 708 | 725 | 706 | 717 | 2,529,000 | 717 |
| 2005-05-26 | 683 | 701 | 682 | 696 | 1,562,000 | 696 |
| 2005-05-25 | 704 | 710 | 692 | 693 | 1,489,000 | 693 |
| 2005-05-24 | 727 | 727 | 708 | 711 | 1,981,000 | 711 |
| 2005-05-23 | 702 | 725 | 701 | 723 | 3,604,000 | 723 |
| 2005-05-20 | 699 | 707 | 698 | 698 | 2,104,000 | 698 |
| 2005-05-19 | 683 | 697 | 674 | 691 | 3,493,000 | 691 |
| 2005-05-18 | 670 | 693 | 660 | 673 | 6,253,000 | 673 |
| 2005-05-17 | 646 | 651 | 634 | 636 | 1,490,000 | 636 |
| 2005-05-16 | 652 | 658 | 644 | 645 | 899,000 | 645 |
| 2005-05-13 | 645 | 658 | 644 | 652 | 1,055,000 | 652 |
| 2005-05-12 | 652 | 660 | 649 | 651 | 922,000 | 651 |
| 2005-05-11 | 650 | 661 | 650 | 655 | 1,051,000 | 655 |
| 2005-05-10 | 664 | 670 | 654 | 654 | 1,142,000 | 654 |
| 2005-05-09 | 664 | 665 | 660 | 662 | 829,000 | 662 |
| 2005-05-06 | 650 | 662 | 649 | 657 | 1,561,000 | 657 |
| 2005-05-02 | 640 | 650 | 637 | 648 | 800,000 | 648 |
| 2005-04-28 | 644 | 650 | 637 | 650 | 1,264,000 | 650 |
| 2005-04-27 | 648 | 648 | 637 | 644 | 1,659,000 | 644 |
| 2005-04-26 | 655 | 660 | 647 | 648 | 929,000 | 648 |
| 2005-04-25 | 653 | 657 | 651 | 651 | 882,000 | 651 |
| 2005-04-22 | 660 | 664 | 654 | 663 | 1,381,000 | 663 |
| 2005-04-21 | 639 | 644 | 634 | 643 | 1,745,000 | 643 |
| 2005-04-20 | 675 | 675 | 657 | 659 | 1,300,000 | 659 |
| 2005-04-19 | 636 | 658 | 636 | 649 | 1,260,000 | 649 |
| 2005-04-18 | 644 | 644 | 633 | 636 | 2,386,000 | 636 |
| 2005-04-15 | 674 | 675 | 663 | 664 | 2,180,000 | 664 |
| 2005-04-14 | 688 | 688 | 680 | 687 | 1,094,000 | 687 |
| 2005-04-13 | 690 | 698 | 688 | 692 | 1,445,000 | 692 |
| 2005-04-12 | 694 | 700 | 684 | 684 | 1,739,000 | 684 |
| 2005-04-11 | 703 | 703 | 689 | 689 | 2,013,000 | 689 |
| 2005-04-08 | 714 | 717 | 704 | 708 | 1,997,000 | 708 |
| 2005-04-07 | 711 | 725 | 711 | 714 | 5,024,000 | 714 |
| 2005-04-06 | 694 | 708 | 692 | 707 | 1,997,000 | 707 |
| 2005-04-05 | 687 | 695 | 686 | 688 | 1,273,000 | 688 |
| 2005-04-04 | 676 | 689 | 676 | 685 | 1,598,000 | 685 |
| 2005-04-01 | 660 | 680 | 658 | 675 | 1,225,000 | 675 |
| 2005-03-31 | 656 | 666 | 653 | 660 | 1,754,000 | 660 |
| 2005-03-30 | 656 | 660 | 645 | 655 | 2,658,000 | 655 |
| 2005-03-29 | 678 | 683 | 669 | 669 | 856,000 | 669 |
| 2005-03-28 | 670 | 679 | 670 | 677 | 457,000 | 677 |
| 2005-03-25 | 681 | 682 | 675 | 682 | 1,086,000 | 682 |
| 2005-03-24 | 681 | 683 | 676 | 678 | 1,242,000 | 678 |
| 2005-03-23 | 688 | 688 | 675 | 686 | 1,615,000 | 686 |
| 2005-03-22 | 687 | 693 | 682 | 689 | 843,000 | 689 |
| 2005-03-18 | 680 | 692 | 680 | 689 | 912,000 | 689 |
| 2005-03-17 | 685 | 685 | 679 | 680 | 734,000 | 680 |
| 2005-03-16 | 684 | 686 | 671 | 683 | 1,015,000 | 683 |
| 2005-03-15 | 688 | 688 | 679 | 680 | 1,442,000 | 680 |
| 2005-03-14 | 686 | 686 | 678 | 678 | 1,126,000 | 678 |
| 2005-03-11 | 672 | 685 | 672 | 683 | 2,321,000 | 683 |
| 2005-03-10 | 682 | 693 | 669 | 669 | 2,673,000 | 669 |
| 2005-03-09 | 675 | 684 | 670 | 675 | 2,241,000 | 675 |
| 2005-03-08 | 681 | 689 | 679 | 682 | 1,114,000 | 682 |
| 2005-03-07 | 676 | 686 | 676 | 680 | 1,202,000 | 680 |
| 2005-03-04 | 681 | 682 | 674 | 680 | 1,669,000 | 680 |
| 2005-03-03 | 695 | 695 | 685 | 691 | 1,691,000 | 691 |
| 2005-03-02 | 681 | 696 | 681 | 690 | 2,082,000 | 690 |
| 2005-03-01 | 680 | 684 | 676 | 680 | 1,858,000 | 680 |
| 2005-02-28 | 671 | 687 | 668 | 686 | 1,450,000 | 686 |
| 2005-02-25 | 670 | 671 | 661 | 668 | 1,246,000 | 668 |
| 2005-02-24 | 655 | 670 | 651 | 666 | 2,132,000 | 666 |
| 2005-02-23 | 639 | 653 | 630 | 641 | 1,655,000 | 641 |
| 2005-02-22 | 646 | 656 | 646 | 649 | 820,000 | 649 |
| 2005-02-21 | 655 | 661 | 650 | 653 | 1,128,000 | 653 |
| 2005-02-18 | 643 | 650 | 640 | 648 | 2,554,000 | 648 |
| 2005-02-17 | 662 | 664 | 655 | 655 | 1,959,000 | 655 |
| 2005-02-16 | 660 | 672 | 660 | 668 | 3,184,000 | 668 |
| 2005-02-15 | 647 | 657 | 644 | 654 | 1,906,000 | 654 |
| 2005-02-14 | 647 | 656 | 643 | 649 | 4,523,000 | 649 |
| 2005-02-10 | 612 | 632 | 611 | 630 | 5,012,000 | 630 |
| 2005-02-09 | 600 | 614 | 600 | 611 | 3,791,000 | 611 |
| 2005-02-08 | 602 | 603 | 594 | 601 | 2,031,000 | 601 |
| 2005-02-07 | 602 | 610 | 601 | 606 | 1,372,000 | 606 |
| 2005-02-04 | 609 | 615 | 601 | 612 | 1,058,000 | 612 |
| 2005-02-03 | 616 | 617 | 610 | 617 | 633,000 | 617 |
| 2005-02-02 | 613 | 616 | 609 | 616 | 1,030,000 | 616 |
| 2005-02-01 | 611 | 614 | 604 | 613 | 619,000 | 613 |
| 2005-01-31 | 599 | 615 | 599 | 610 | 1,298,000 | 610 |
| 2005-01-28 | 604 | 607 | 602 | 607 | 682,000 | 607 |
| 2005-01-27 | 611 | 612 | 607 | 608 | 862,000 | 608 |
| 2005-01-26 | 608 | 611 | 605 | 611 | 1,055,000 | 611 |
| 2005-01-25 | 602 | 605 | 596 | 604 | 1,383,000 | 604 |
| 2005-01-24 | 597 | 601 | 591 | 601 | 1,302,000 | 601 |
| 2005-01-21 | 586 | 600 | 586 | 600 | 1,116,000 | 600 |
| 2005-01-20 | 589 | 593 | 585 | 589 | 1,208,000 | 589 |
| 2005-01-19 | 601 | 607 | 593 | 594 | 1,870,000 | 594 |
| 2005-01-18 | 612 | 615 | 600 | 602 | 1,642,000 | 602 |
| 2005-01-17 | 617 | 626 | 611 | 614 | 2,193,000 | 614 |
| 2005-01-14 | 611 | 624 | 603 | 616 | 4,528,000 | 616 |
| 2005-01-13 | 610 | 614 | 602 | 610 | 1,851,000 | 610 |
| 2005-01-12 | 608 | 620 | 606 | 614 | 2,834,000 | 614 |
| 2005-01-11 | 595 | 607 | 593 | 607 | 2,686,000 | 607 |
| 2005-01-07 | 600 | 600 | 581 | 582 | 7,332,000 | 582 |
| 2005-01-06 | 588 | 595 | 586 | 590 | 3,025,000 | 590 |
| 2005-01-05 | 578 | 589 | 572 | 587 | 2,090,000 | 587 |
| 2005-01-04 | 571 | 580 | 567 | 580 | 596,000 | 580 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
