6113 (株)アマダ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 429 | 436 | 426 | 430 | 614,000 | 430 |
| 2008-12-29 | 429 | 430 | 423 | 429 | 538,000 | 429 |
| 2008-12-26 | 424 | 429 | 421 | 428 | 573,000 | 428 |
| 2008-12-25 | 415 | 420 | 406 | 418 | 831,000 | 418 |
| 2008-12-24 | 421 | 424 | 405 | 408 | 1,127,000 | 408 |
| 2008-12-22 | 412 | 427 | 412 | 422 | 1,742,000 | 422 |
| 2008-12-19 | 412 | 430 | 412 | 415 | 2,831,000 | 415 |
| 2008-12-18 | 405 | 408 | 397 | 403 | 2,266,000 | 403 |
| 2008-12-17 | 414 | 415 | 388 | 404 | 3,694,000 | 404 |
| 2008-12-16 | 426 | 432 | 407 | 409 | 3,436,000 | 409 |
| 2008-12-15 | 423 | 436 | 422 | 431 | 2,210,000 | 431 |
| 2008-12-12 | 437 | 437 | 400 | 407 | 3,404,000 | 407 |
| 2008-12-11 | 409 | 462 | 403 | 462 | 4,213,000 | 462 |
| 2008-12-10 | 393 | 406 | 391 | 404 | 1,782,000 | 404 |
| 2008-12-09 | 394 | 412 | 394 | 401 | 2,938,000 | 401 |
| 2008-12-08 | 389 | 401 | 375 | 398 | 1,753,000 | 398 |
| 2008-12-05 | 382 | 392 | 377 | 379 | 1,425,000 | 379 |
| 2008-12-04 | 392 | 398 | 375 | 377 | 2,099,000 | 377 |
| 2008-12-03 | 398 | 407 | 385 | 391 | 2,547,000 | 391 |
| 2008-12-02 | 407 | 409 | 395 | 399 | 1,833,000 | 399 |
| 2008-12-01 | 429 | 431 | 414 | 421 | 1,564,000 | 421 |
| 2008-11-28 | 443 | 447 | 426 | 439 | 3,669,000 | 439 |
| 2008-11-27 | 430 | 442 | 430 | 438 | 2,041,000 | 438 |
| 2008-11-26 | 429 | 434 | 420 | 429 | 3,042,000 | 429 |
| 2008-11-25 | 444 | 444 | 420 | 436 | 3,380,000 | 436 |
| 2008-11-21 | 382 | 413 | 375 | 409 | 3,245,000 | 409 |
| 2008-11-20 | 410 | 413 | 396 | 397 | 1,882,000 | 397 |
| 2008-11-19 | 429 | 438 | 414 | 422 | 2,555,000 | 422 |
| 2008-11-18 | 413 | 432 | 404 | 419 | 2,741,000 | 419 |
| 2008-11-17 | 408 | 431 | 401 | 418 | 2,812,000 | 418 |
| 2008-11-14 | 437 | 437 | 410 | 414 | 2,483,000 | 414 |
| 2008-11-13 | 411 | 421 | 403 | 407 | 1,374,000 | 407 |
| 2008-11-12 | 428 | 448 | 427 | 436 | 2,283,000 | 436 |
| 2008-11-11 | 453 | 458 | 437 | 441 | 3,606,000 | 441 |
| 2008-11-10 | 447 | 462 | 445 | 454 | 2,525,000 | 454 |
| 2008-11-07 | 449 | 449 | 409 | 427 | 4,281,000 | 427 |
| 2008-11-06 | 506 | 506 | 465 | 469 | 3,603,000 | 469 |
| 2008-11-05 | 509 | 530 | 505 | 529 | 2,408,000 | 529 |
| 2008-11-04 | 478 | 492 | 474 | 481 | 3,235,000 | 481 |
| 2008-10-31 | 453 | 468 | 439 | 443 | 2,702,000 | 443 |
| 2008-10-30 | 425 | 467 | 412 | 467 | 3,166,000 | 467 |
| 2008-10-29 | 420 | 432 | 397 | 420 | 2,869,000 | 420 |
| 2008-10-28 | 360 | 415 | 357 | 401 | 3,107,000 | 401 |
| 2008-10-27 | 392 | 410 | 362 | 364 | 3,197,000 | 364 |
| 2008-10-24 | 426 | 427 | 384 | 392 | 3,237,000 | 392 |
| 2008-10-23 | 441 | 450 | 424 | 444 | 2,870,000 | 444 |
| 2008-10-22 | 484 | 491 | 467 | 468 | 2,308,000 | 468 |
| 2008-10-21 | 502 | 507 | 483 | 499 | 2,229,000 | 499 |
| 2008-10-20 | 465 | 500 | 464 | 495 | 3,004,000 | 495 |
| 2008-10-17 | 480 | 488 | 437 | 450 | 3,599,000 | 450 |
| 2008-10-16 | 461 | 480 | 444 | 476 | 3,906,000 | 476 |
| 2008-10-15 | 500 | 504 | 475 | 499 | 3,998,000 | 499 |
| 2008-10-14 | 500 | 532 | 500 | 530 | 3,293,000 | 530 |
| 2008-10-10 | 450 | 461 | 420 | 452 | 4,520,000 | 452 |
| 2008-10-09 | 461 | 496 | 456 | 464 | 3,614,000 | 464 |
| 2008-10-08 | 484 | 491 | 460 | 466 | 3,109,000 | 466 |
| 2008-10-07 | 442 | 517 | 437 | 499 | 6,054,000 | 499 |
| 2008-10-06 | 485 | 485 | 453 | 462 | 2,692,000 | 462 |
| 2008-10-03 | 518 | 521 | 497 | 502 | 3,121,000 | 502 |
| 2008-10-02 | 561 | 562 | 525 | 528 | 2,719,000 | 528 |
| 2008-10-01 | 579 | 588 | 553 | 559 | 2,160,000 | 559 |
| 2008-09-30 | 555 | 577 | 552 | 567 | 1,879,000 | 567 |
| 2008-09-29 | 611 | 617 | 582 | 585 | 2,515,000 | 585 |
| 2008-09-26 | 616 | 616 | 603 | 610 | 2,722,000 | 610 |
| 2008-09-25 | 593 | 608 | 588 | 595 | 2,603,000 | 595 |
| 2008-09-24 | 604 | 610 | 588 | 610 | 2,215,000 | 610 |
| 2008-09-22 | 636 | 636 | 600 | 614 | 2,300,000 | 614 |
| 2008-09-19 | 584 | 597 | 575 | 586 | 3,415,000 | 586 |
| 2008-09-18 | 553 | 556 | 540 | 554 | 3,560,000 | 554 |
| 2008-09-17 | 560 | 574 | 555 | 558 | 2,685,000 | 558 |
| 2008-09-16 | 562 | 575 | 560 | 563 | 2,391,000 | 563 |
| 2008-09-12 | 585 | 597 | 581 | 592 | 2,138,000 | 592 |
| 2008-09-11 | 582 | 587 | 567 | 571 | 1,746,000 | 571 |
| 2008-09-10 | 580 | 593 | 570 | 579 | 3,496,000 | 579 |
| 2008-09-09 | 617 | 619 | 590 | 597 | 1,731,000 | 597 |
| 2008-09-08 | 614 | 643 | 612 | 625 | 2,573,000 | 625 |
| 2008-09-05 | 567 | 595 | 566 | 591 | 2,367,000 | 591 |
| 2008-09-04 | 615 | 615 | 578 | 596 | 4,472,000 | 596 |
| 2008-09-03 | 640 | 641 | 610 | 616 | 3,278,000 | 616 |
| 2008-09-02 | 658 | 662 | 635 | 640 | 2,007,000 | 640 |
| 2008-09-01 | 658 | 667 | 652 | 660 | 1,495,000 | 660 |
| 2008-08-29 | 666 | 670 | 657 | 667 | 2,558,000 | 667 |
| 2008-08-28 | 659 | 660 | 640 | 646 | 1,525,000 | 646 |
| 2008-08-27 | 651 | 661 | 650 | 655 | 2,201,000 | 655 |
| 2008-08-26 | 659 | 661 | 644 | 658 | 2,303,000 | 658 |
| 2008-08-25 | 665 | 671 | 662 | 663 | 1,937,000 | 663 |
| 2008-08-22 | 653 | 656 | 646 | 649 | 2,078,000 | 649 |
| 2008-08-21 | 655 | 658 | 647 | 652 | 2,141,000 | 652 |
| 2008-08-20 | 652 | 661 | 648 | 657 | 2,302,000 | 657 |
| 2008-08-19 | 678 | 683 | 656 | 662 | 2,649,000 | 662 |
| 2008-08-18 | 669 | 694 | 669 | 681 | 2,546,000 | 681 |
| 2008-08-15 | 665 | 667 | 652 | 660 | 2,177,000 | 660 |
| 2008-08-14 | 641 | 662 | 641 | 657 | 3,811,000 | 657 |
| 2008-08-13 | 664 | 669 | 646 | 648 | 3,282,000 | 648 |
| 2008-08-12 | 690 | 697 | 663 | 664 | 2,607,000 | 664 |
| 2008-08-11 | 680 | 694 | 673 | 689 | 3,013,000 | 689 |
| 2008-08-08 | 680 | 680 | 650 | 670 | 4,345,000 | 670 |
| 2008-08-07 | 697 | 700 | 678 | 684 | 3,483,000 | 684 |
| 2008-08-06 | 670 | 697 | 665 | 697 | 4,999,000 | 697 |
| 2008-08-05 | 638 | 658 | 632 | 651 | 5,338,000 | 651 |
| 2008-08-04 | 678 | 679 | 633 | 638 | 6,714,000 | 638 |
| 2008-08-01 | 699 | 700 | 667 | 679 | 6,693,000 | 679 |
| 2008-07-31 | 797 | 799 | 727 | 743 | 3,891,000 | 743 |
| 2008-07-30 | 776 | 790 | 776 | 781 | 1,698,000 | 781 |
| 2008-07-29 | 766 | 767 | 747 | 766 | 1,709,000 | 766 |
| 2008-07-28 | 807 | 807 | 768 | 774 | 2,011,000 | 774 |
| 2008-07-25 | 810 | 812 | 798 | 802 | 1,258,000 | 802 |
| 2008-07-24 | 814 | 820 | 805 | 818 | 1,371,000 | 818 |
| 2008-07-23 | 800 | 813 | 798 | 807 | 1,748,000 | 807 |
| 2008-07-22 | 775 | 785 | 761 | 785 | 1,450,000 | 785 |
| 2008-07-18 | 794 | 794 | 761 | 767 | 2,247,000 | 767 |
| 2008-07-17 | 777 | 783 | 766 | 775 | 2,042,000 | 775 |
| 2008-07-16 | 770 | 770 | 734 | 757 | 3,725,000 | 757 |
| 2008-07-15 | 788 | 791 | 773 | 775 | 1,504,000 | 775 |
| 2008-07-14 | 803 | 823 | 794 | 801 | 1,718,000 | 801 |
| 2008-07-11 | 807 | 814 | 791 | 799 | 1,672,000 | 799 |
| 2008-07-10 | 799 | 815 | 792 | 801 | 1,430,000 | 801 |
| 2008-07-09 | 816 | 827 | 796 | 799 | 1,695,000 | 799 |
| 2008-07-08 | 819 | 819 | 790 | 792 | 1,694,000 | 792 |
| 2008-07-07 | 815 | 826 | 798 | 822 | 1,377,000 | 822 |
| 2008-07-04 | 810 | 816 | 792 | 812 | 1,920,000 | 812 |
| 2008-07-03 | 803 | 808 | 782 | 804 | 3,886,000 | 804 |
| 2008-07-02 | 841 | 845 | 805 | 810 | 2,604,000 | 810 |
| 2008-07-01 | 849 | 856 | 826 | 831 | 1,855,000 | 831 |
| 2008-06-30 | 853 | 858 | 831 | 837 | 2,063,000 | 837 |
| 2008-06-27 | 837 | 855 | 834 | 851 | 1,928,000 | 851 |
| 2008-06-26 | 889 | 901 | 875 | 876 | 1,394,000 | 876 |
| 2008-06-25 | 891 | 895 | 862 | 879 | 2,232,000 | 879 |
| 2008-06-24 | 894 | 896 | 886 | 891 | 960,000 | 891 |
| 2008-06-23 | 889 | 890 | 870 | 884 | 2,219,000 | 884 |
| 2008-06-20 | 913 | 920 | 893 | 895 | 1,958,000 | 895 |
| 2008-06-19 | 903 | 918 | 898 | 907 | 2,062,000 | 907 |
| 2008-06-18 | 901 | 916 | 901 | 913 | 1,466,000 | 913 |
| 2008-06-17 | 917 | 930 | 904 | 908 | 1,504,000 | 908 |
| 2008-06-16 | 888 | 912 | 888 | 907 | 1,644,000 | 907 |
| 2008-06-13 | 877 | 892 | 870 | 885 | 2,763,000 | 885 |
| 2008-06-12 | 889 | 889 | 856 | 869 | 3,351,000 | 869 |
| 2008-06-11 | 900 | 901 | 872 | 895 | 4,169,000 | 895 |
| 2008-06-10 | 946 | 957 | 915 | 917 | 1,729,000 | 917 |
| 2008-06-09 | 938 | 948 | 929 | 936 | 2,424,000 | 936 |
| 2008-06-06 | 993 | 1,004 | 967 | 968 | 1,819,000 | 968 |
| 2008-06-05 | 970 | 980 | 962 | 978 | 1,378,000 | 978 |
| 2008-06-04 | 956 | 978 | 955 | 976 | 2,114,000 | 976 |
| 2008-06-03 | 945 | 962 | 943 | 955 | 2,111,000 | 955 |
| 2008-06-02 | 961 | 969 | 941 | 965 | 1,477,000 | 965 |
| 2008-05-30 | 943 | 970 | 938 | 966 | 2,015,000 | 966 |
| 2008-05-29 | 927 | 943 | 920 | 938 | 1,430,000 | 938 |
| 2008-05-28 | 931 | 940 | 902 | 907 | 1,693,000 | 907 |
| 2008-05-27 | 910 | 932 | 909 | 929 | 1,254,000 | 929 |
| 2008-05-26 | 927 | 935 | 900 | 902 | 2,679,000 | 902 |
| 2008-05-23 | 940 | 962 | 939 | 941 | 2,005,000 | 941 |
| 2008-05-22 | 910 | 959 | 905 | 956 | 1,953,000 | 956 |
| 2008-05-21 | 923 | 936 | 921 | 930 | 1,459,000 | 930 |
| 2008-05-20 | 940 | 960 | 931 | 943 | 2,266,000 | 943 |
| 2008-05-19 | 947 | 956 | 936 | 946 | 2,064,000 | 946 |
| 2008-05-16 | 952 | 962 | 935 | 944 | 2,826,000 | 944 |
| 2008-05-15 | 944 | 963 | 919 | 922 | 4,621,000 | 922 |
| 2008-05-14 | 853 | 953 | 851 | 945 | 7,237,000 | 945 |
| 2008-05-13 | 849 | 854 | 836 | 854 | 1,685,000 | 854 |
| 2008-05-12 | 843 | 844 | 827 | 840 | 2,506,000 | 840 |
| 2008-05-09 | 893 | 893 | 853 | 853 | 1,949,000 | 853 |
| 2008-05-08 | 887 | 898 | 883 | 887 | 2,093,000 | 887 |
| 2008-05-07 | 888 | 910 | 888 | 897 | 1,803,000 | 897 |
| 2008-05-02 | 882 | 888 | 877 | 886 | 2,199,000 | 886 |
| 2008-05-01 | 869 | 883 | 856 | 857 | 1,412,000 | 857 |
| 2008-04-30 | 861 | 873 | 861 | 864 | 2,129,000 | 864 |
| 2008-04-28 | 854 | 876 | 850 | 873 | 2,814,000 | 873 |
| 2008-04-25 | 827 | 834 | 818 | 829 | 2,167,000 | 829 |
| 2008-04-24 | 816 | 825 | 810 | 811 | 1,523,000 | 811 |
| 2008-04-23 | 806 | 836 | 805 | 826 | 1,953,000 | 826 |
| 2008-04-22 | 821 | 827 | 809 | 813 | 1,909,000 | 813 |
| 2008-04-21 | 830 | 848 | 830 | 841 | 3,090,000 | 841 |
| 2008-04-18 | 805 | 826 | 805 | 825 | 2,395,000 | 825 |
| 2008-04-17 | 800 | 816 | 792 | 811 | 2,349,000 | 811 |
| 2008-04-16 | 755 | 772 | 747 | 772 | 1,225,000 | 772 |
| 2008-04-15 | 753 | 755 | 741 | 747 | 1,617,000 | 747 |
| 2008-04-14 | 740 | 759 | 735 | 755 | 1,815,000 | 755 |
| 2008-04-11 | 759 | 774 | 747 | 770 | 1,612,000 | 770 |
| 2008-04-10 | 766 | 766 | 734 | 746 | 2,055,000 | 746 |
| 2008-04-09 | 789 | 789 | 750 | 767 | 2,920,000 | 767 |
| 2008-04-08 | 795 | 811 | 787 | 788 | 2,360,000 | 788 |
| 2008-04-07 | 790 | 797 | 780 | 793 | 2,241,000 | 793 |
| 2008-04-04 | 796 | 805 | 783 | 797 | 3,644,000 | 797 |
| 2008-04-03 | 808 | 824 | 798 | 823 | 3,289,000 | 823 |
| 2008-04-02 | 792 | 798 | 786 | 788 | 2,549,000 | 788 |
| 2008-04-01 | 760 | 773 | 745 | 761 | 1,868,000 | 761 |
| 2008-03-31 | 749 | 775 | 744 | 754 | 2,753,000 | 754 |
| 2008-03-28 | 750 | 765 | 736 | 759 | 2,699,000 | 759 |
| 2008-03-27 | 769 | 769 | 753 | 760 | 2,582,000 | 760 |
| 2008-03-26 | 766 | 781 | 763 | 779 | 2,904,000 | 779 |
| 2008-03-25 | 789 | 793 | 779 | 787 | 3,305,000 | 787 |
| 2008-03-24 | 749 | 781 | 749 | 779 | 3,357,000 | 779 |
| 2008-03-21 | 741 | 754 | 739 | 752 | 3,543,000 | 752 |
| 2008-03-19 | 718 | 741 | 711 | 741 | 4,328,000 | 741 |
| 2008-03-18 | 691 | 695 | 676 | 691 | 3,252,000 | 691 |
| 2008-03-17 | 682 | 693 | 663 | 686 | 4,202,000 | 686 |
| 2008-03-14 | 720 | 723 | 691 | 696 | 4,552,000 | 696 |
| 2008-03-13 | 710 | 728 | 703 | 712 | 5,798,000 | 712 |
| 2008-03-12 | 732 | 732 | 683 | 687 | 3,822,000 | 687 |
| 2008-03-11 | 661 | 686 | 653 | 682 | 5,038,000 | 682 |
| 2008-03-10 | 687 | 699 | 662 | 665 | 5,060,000 | 665 |
| 2008-03-07 | 703 | 707 | 685 | 692 | 5,669,000 | 692 |
| 2008-03-06 | 730 | 752 | 727 | 736 | 3,861,000 | 736 |
| 2008-03-05 | 725 | 739 | 718 | 731 | 5,000,000 | 731 |
| 2008-03-04 | 745 | 745 | 722 | 730 | 5,020,000 | 730 |
| 2008-03-03 | 787 | 787 | 742 | 746 | 4,465,000 | 746 |
| 2008-02-29 | 804 | 811 | 792 | 802 | 3,075,000 | 802 |
| 2008-02-28 | 809 | 818 | 803 | 814 | 4,510,000 | 814 |
| 2008-02-27 | 855 | 862 | 826 | 833 | 4,074,000 | 833 |
| 2008-02-26 | 865 | 867 | 855 | 855 | 2,463,000 | 855 |
| 2008-02-25 | 829 | 841 | 825 | 835 | 2,677,000 | 835 |
| 2008-02-22 | 814 | 832 | 810 | 825 | 3,401,000 | 825 |
| 2008-02-21 | 822 | 843 | 816 | 837 | 4,194,000 | 837 |
| 2008-02-20 | 832 | 833 | 789 | 792 | 5,735,000 | 792 |
| 2008-02-19 | 795 | 822 | 791 | 812 | 7,871,000 | 812 |
| 2008-02-18 | 749 | 772 | 742 | 745 | 4,780,000 | 745 |
| 2008-02-15 | 719 | 741 | 710 | 739 | 3,075,000 | 739 |
| 2008-02-14 | 739 | 743 | 720 | 738 | 4,616,000 | 738 |
| 2008-02-13 | 708 | 730 | 708 | 719 | 6,692,000 | 719 |
| 2008-02-12 | 720 | 735 | 692 | 698 | 10,683,000 | 698 |
| 2008-02-08 | 800 | 801 | 748 | 760 | 7,629,000 | 760 |
| 2008-02-07 | 844 | 855 | 810 | 835 | 4,302,000 | 835 |
| 2008-02-06 | 886 | 890 | 849 | 861 | 2,989,000 | 861 |
| 2008-02-05 | 936 | 950 | 916 | 936 | 2,012,000 | 936 |
| 2008-02-04 | 958 | 967 | 939 | 951 | 1,787,000 | 951 |
| 2008-02-01 | 914 | 948 | 914 | 938 | 3,393,000 | 938 |
| 2008-01-31 | 841 | 914 | 837 | 914 | 5,192,000 | 914 |
| 2008-01-30 | 860 | 889 | 843 | 853 | 2,769,000 | 853 |
| 2008-01-29 | 868 | 883 | 858 | 870 | 1,537,000 | 870 |
| 2008-01-28 | 863 | 878 | 835 | 838 | 1,609,000 | 838 |
| 2008-01-25 | 847 | 891 | 847 | 883 | 3,374,000 | 883 |
| 2008-01-24 | 825 | 837 | 809 | 831 | 4,458,000 | 831 |
| 2008-01-23 | 832 | 849 | 805 | 815 | 3,989,000 | 815 |
| 2008-01-22 | 771 | 812 | 766 | 772 | 2,169,000 | 772 |
| 2008-01-21 | 855 | 855 | 819 | 821 | 3,002,000 | 821 |
| 2008-01-18 | 820 | 899 | 820 | 895 | 3,403,000 | 895 |
| 2008-01-17 | 826 | 850 | 822 | 844 | 4,151,000 | 844 |
| 2008-01-16 | 777 | 826 | 770 | 796 | 3,793,000 | 796 |
| 2008-01-15 | 884 | 885 | 824 | 827 | 3,955,000 | 827 |
| 2008-01-11 | 920 | 928 | 887 | 894 | 3,677,000 | 894 |
| 2008-01-10 | 927 | 934 | 904 | 906 | 2,551,000 | 906 |
| 2008-01-09 | 881 | 917 | 868 | 917 | 1,936,000 | 917 |
| 2008-01-08 | 911 | 913 | 890 | 899 | 2,404,000 | 899 |
| 2008-01-07 | 905 | 916 | 892 | 904 | 2,124,000 | 904 |
| 2008-01-04 | 972 | 976 | 905 | 913 | 1,349,000 | 913 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株