6113 (株)アマダ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 590 | 592 | 581 | 581 | 1,286,000 | 581 |
| 2009-12-29 | 594 | 598 | 590 | 594 | 1,463,000 | 594 |
| 2009-12-28 | 586 | 593 | 580 | 590 | 1,790,000 | 590 |
| 2009-12-25 | 585 | 594 | 583 | 590 | 2,975,000 | 590 |
| 2009-12-24 | 569 | 577 | 560 | 569 | 2,700,000 | 569 |
| 2009-12-22 | 552 | 564 | 548 | 561 | 1,824,000 | 561 |
| 2009-12-21 | 558 | 559 | 546 | 552 | 1,926,000 | 552 |
| 2009-12-18 | 551 | 556 | 544 | 556 | 1,541,000 | 556 |
| 2009-12-17 | 569 | 574 | 556 | 559 | 2,220,000 | 559 |
| 2009-12-16 | 571 | 582 | 563 | 570 | 2,079,000 | 570 |
| 2009-12-15 | 566 | 569 | 560 | 567 | 1,817,000 | 567 |
| 2009-12-14 | 578 | 579 | 562 | 576 | 2,070,000 | 576 |
| 2009-12-11 | 567 | 579 | 561 | 577 | 1,970,000 | 577 |
| 2009-12-10 | 561 | 591 | 558 | 563 | 2,953,000 | 563 |
| 2009-12-09 | 581 | 597 | 567 | 576 | 4,615,000 | 576 |
| 2009-12-08 | 567 | 589 | 563 | 581 | 3,626,000 | 581 |
| 2009-12-07 | 559 | 578 | 559 | 570 | 2,595,000 | 570 |
| 2009-12-04 | 537 | 549 | 533 | 549 | 1,534,000 | 549 |
| 2009-12-03 | 523 | 541 | 517 | 539 | 1,684,000 | 539 |
| 2009-12-02 | 510 | 520 | 505 | 513 | 1,120,000 | 513 |
| 2009-12-01 | 500 | 515 | 489 | 514 | 1,846,000 | 514 |
| 2009-11-30 | 485 | 500 | 485 | 500 | 2,102,000 | 500 |
| 2009-11-27 | 487 | 493 | 478 | 480 | 1,630,000 | 480 |
| 2009-11-26 | 497 | 503 | 492 | 492 | 1,031,000 | 492 |
| 2009-11-25 | 490 | 500 | 485 | 499 | 1,896,000 | 499 |
| 2009-11-24 | 517 | 522 | 499 | 503 | 2,516,000 | 503 |
| 2009-11-20 | 496 | 507 | 493 | 507 | 1,285,000 | 507 |
| 2009-11-19 | 512 | 515 | 497 | 500 | 2,088,000 | 500 |
| 2009-11-18 | 520 | 523 | 508 | 517 | 1,990,000 | 517 |
| 2009-11-17 | 535 | 538 | 525 | 528 | 1,054,000 | 528 |
| 2009-11-16 | 531 | 534 | 522 | 525 | 1,504,000 | 525 |
| 2009-11-13 | 526 | 536 | 523 | 530 | 1,636,000 | 530 |
| 2009-11-12 | 522 | 535 | 521 | 528 | 1,763,000 | 528 |
| 2009-11-11 | 543 | 546 | 533 | 536 | 1,842,000 | 536 |
| 2009-11-10 | 556 | 558 | 540 | 544 | 1,962,000 | 544 |
| 2009-11-09 | 543 | 567 | 534 | 556 | 2,878,000 | 556 |
| 2009-11-06 | 558 | 560 | 544 | 551 | 1,561,000 | 551 |
| 2009-11-05 | 550 | 563 | 542 | 547 | 815,000 | 547 |
| 2009-11-04 | 556 | 556 | 546 | 549 | 1,377,000 | 549 |
| 2009-11-02 | 556 | 557 | 549 | 557 | 1,077,000 | 557 |
| 2009-10-30 | 569 | 574 | 560 | 566 | 1,767,000 | 566 |
| 2009-10-29 | 570 | 570 | 557 | 565 | 2,342,000 | 565 |
| 2009-10-28 | 592 | 593 | 568 | 583 | 2,651,000 | 583 |
| 2009-10-27 | 596 | 596 | 579 | 583 | 1,108,000 | 583 |
| 2009-10-26 | 576 | 602 | 572 | 601 | 2,976,000 | 601 |
| 2009-10-23 | 587 | 592 | 579 | 583 | 1,794,000 | 583 |
| 2009-10-22 | 581 | 593 | 579 | 590 | 1,383,000 | 590 |
| 2009-10-21 | 583 | 593 | 582 | 591 | 1,071,000 | 591 |
| 2009-10-20 | 600 | 600 | 589 | 590 | 821,000 | 590 |
| 2009-10-19 | 580 | 594 | 576 | 592 | 1,299,000 | 592 |
| 2009-10-16 | 587 | 588 | 579 | 586 | 1,050,000 | 586 |
| 2009-10-15 | 582 | 596 | 581 | 586 | 1,556,000 | 586 |
| 2009-10-14 | 581 | 585 | 561 | 580 | 1,969,000 | 580 |
| 2009-10-13 | 590 | 596 | 586 | 591 | 1,125,000 | 591 |
| 2009-10-09 | 589 | 605 | 583 | 587 | 1,730,000 | 587 |
| 2009-10-08 | 575 | 590 | 569 | 586 | 1,922,000 | 586 |
| 2009-10-07 | 560 | 578 | 553 | 567 | 2,056,000 | 567 |
| 2009-10-06 | 557 | 558 | 548 | 554 | 1,888,000 | 554 |
| 2009-10-05 | 555 | 558 | 537 | 544 | 1,145,000 | 544 |
| 2009-10-02 | 565 | 567 | 553 | 564 | 1,999,000 | 564 |
| 2009-10-01 | 588 | 603 | 578 | 583 | 1,317,000 | 583 |
| 2009-09-30 | 592 | 604 | 591 | 604 | 1,270,000 | 604 |
| 2009-09-29 | 606 | 607 | 593 | 600 | 939,000 | 600 |
| 2009-09-28 | 621 | 622 | 601 | 604 | 1,264,000 | 604 |
| 2009-09-25 | 645 | 645 | 631 | 631 | 997,000 | 631 |
| 2009-09-24 | 625 | 653 | 625 | 646 | 1,349,000 | 646 |
| 2009-09-18 | 627 | 643 | 621 | 638 | 1,851,000 | 638 |
| 2009-09-17 | 643 | 644 | 622 | 627 | 1,872,000 | 627 |
| 2009-09-16 | 632 | 637 | 623 | 626 | 1,240,000 | 626 |
| 2009-09-15 | 630 | 632 | 616 | 623 | 1,237,000 | 623 |
| 2009-09-14 | 649 | 652 | 632 | 633 | 1,386,000 | 633 |
| 2009-09-11 | 651 | 660 | 645 | 649 | 1,920,000 | 649 |
| 2009-09-10 | 630 | 642 | 628 | 641 | 1,118,000 | 641 |
| 2009-09-09 | 628 | 633 | 619 | 626 | 1,063,000 | 626 |
| 2009-09-08 | 634 | 638 | 626 | 636 | 765,000 | 636 |
| 2009-09-07 | 634 | 638 | 631 | 634 | 719,000 | 634 |
| 2009-09-04 | 623 | 629 | 621 | 625 | 989,000 | 625 |
| 2009-09-03 | 639 | 639 | 628 | 632 | 967,000 | 632 |
| 2009-09-02 | 641 | 642 | 632 | 640 | 1,623,000 | 640 |
| 2009-09-01 | 654 | 664 | 652 | 661 | 928,000 | 661 |
| 2009-08-31 | 655 | 670 | 649 | 653 | 1,919,000 | 653 |
| 2009-08-28 | 653 | 654 | 646 | 653 | 844,000 | 653 |
| 2009-08-27 | 656 | 657 | 641 | 652 | 1,242,000 | 652 |
| 2009-08-26 | 665 | 671 | 656 | 665 | 1,425,000 | 665 |
| 2009-08-25 | 653 | 662 | 649 | 661 | 1,103,000 | 661 |
| 2009-08-24 | 650 | 660 | 648 | 656 | 980,000 | 656 |
| 2009-08-21 | 646 | 647 | 626 | 640 | 1,369,000 | 640 |
| 2009-08-20 | 632 | 644 | 626 | 636 | 1,196,000 | 636 |
| 2009-08-19 | 640 | 645 | 634 | 635 | 1,012,000 | 635 |
| 2009-08-18 | 630 | 645 | 628 | 645 | 1,302,000 | 645 |
| 2009-08-17 | 672 | 672 | 646 | 646 | 1,147,000 | 646 |
| 2009-08-14 | 655 | 677 | 655 | 667 | 2,063,000 | 667 |
| 2009-08-13 | 639 | 664 | 639 | 660 | 2,308,000 | 660 |
| 2009-08-12 | 635 | 638 | 627 | 629 | 770,000 | 629 |
| 2009-08-11 | 640 | 643 | 630 | 635 | 1,718,000 | 635 |
| 2009-08-10 | 645 | 649 | 641 | 645 | 1,560,000 | 645 |
| 2009-08-07 | 629 | 630 | 608 | 630 | 1,783,000 | 630 |
| 2009-08-06 | 619 | 625 | 606 | 622 | 2,244,000 | 622 |
| 2009-08-05 | 650 | 651 | 608 | 622 | 4,943,000 | 622 |
| 2009-08-04 | 662 | 664 | 631 | 634 | 3,605,000 | 634 |
| 2009-08-03 | 612 | 623 | 610 | 622 | 2,224,000 | 622 |
| 2009-07-31 | 601 | 610 | 596 | 602 | 2,389,000 | 602 |
| 2009-07-30 | 597 | 600 | 580 | 592 | 1,894,000 | 592 |
| 2009-07-29 | 586 | 605 | 585 | 598 | 2,084,000 | 598 |
| 2009-07-28 | 592 | 592 | 576 | 584 | 1,184,000 | 584 |
| 2009-07-27 | 601 | 605 | 589 | 592 | 877,000 | 592 |
| 2009-07-24 | 602 | 603 | 590 | 599 | 2,185,000 | 599 |
| 2009-07-23 | 585 | 591 | 579 | 582 | 1,654,000 | 582 |
| 2009-07-22 | 587 | 601 | 579 | 593 | 3,323,000 | 593 |
| 2009-07-21 | 585 | 586 | 570 | 581 | 2,324,000 | 581 |
| 2009-07-17 | 545 | 549 | 537 | 545 | 1,560,000 | 545 |
| 2009-07-16 | 542 | 552 | 540 | 544 | 1,551,000 | 544 |
| 2009-07-15 | 536 | 538 | 524 | 535 | 2,226,000 | 535 |
| 2009-07-14 | 525 | 544 | 525 | 539 | 1,393,000 | 539 |
| 2009-07-13 | 551 | 551 | 513 | 516 | 2,457,000 | 516 |
| 2009-07-10 | 540 | 548 | 537 | 541 | 1,450,000 | 541 |
| 2009-07-09 | 543 | 554 | 536 | 544 | 1,413,000 | 544 |
| 2009-07-08 | 551 | 560 | 545 | 556 | 2,738,000 | 556 |
| 2009-07-07 | 581 | 588 | 569 | 580 | 2,543,000 | 580 |
| 2009-07-06 | 586 | 593 | 579 | 586 | 1,826,000 | 586 |
| 2009-07-03 | 588 | 598 | 580 | 597 | 1,851,000 | 597 |
| 2009-07-02 | 610 | 618 | 598 | 598 | 2,946,000 | 598 |
| 2009-07-01 | 605 | 621 | 600 | 605 | 2,613,000 | 605 |
| 2009-06-30 | 606 | 606 | 590 | 599 | 3,108,000 | 599 |
| 2009-06-29 | 601 | 609 | 589 | 596 | 2,643,000 | 596 |
| 2009-06-26 | 616 | 622 | 603 | 610 | 2,161,000 | 610 |
| 2009-06-25 | 605 | 626 | 593 | 616 | 2,948,000 | 616 |
| 2009-06-24 | 609 | 615 | 592 | 600 | 2,775,000 | 600 |
| 2009-06-23 | 610 | 624 | 608 | 617 | 3,172,000 | 617 |
| 2009-06-22 | 621 | 622 | 602 | 610 | 2,953,000 | 610 |
| 2009-06-19 | 627 | 634 | 600 | 611 | 3,472,000 | 611 |
| 2009-06-18 | 649 | 650 | 628 | 637 | 1,563,000 | 637 |
| 2009-06-17 | 631 | 644 | 629 | 643 | 2,941,000 | 643 |
| 2009-06-16 | 660 | 662 | 640 | 647 | 1,918,000 | 647 |
| 2009-06-15 | 661 | 679 | 661 | 670 | 2,508,000 | 670 |
| 2009-06-12 | 702 | 708 | 696 | 701 | 2,327,000 | 701 |
| 2009-06-11 | 693 | 702 | 687 | 692 | 2,235,000 | 692 |
| 2009-06-10 | 691 | 704 | 688 | 692 | 3,016,000 | 692 |
| 2009-06-09 | 667 | 699 | 666 | 681 | 3,990,000 | 681 |
| 2009-06-08 | 649 | 666 | 646 | 663 | 1,920,000 | 663 |
| 2009-06-05 | 644 | 649 | 632 | 639 | 1,412,000 | 639 |
| 2009-06-04 | 649 | 653 | 638 | 643 | 1,890,000 | 643 |
| 2009-06-03 | 645 | 658 | 638 | 651 | 2,876,000 | 651 |
| 2009-06-02 | 629 | 642 | 625 | 627 | 2,685,000 | 627 |
| 2009-06-01 | 622 | 630 | 617 | 619 | 1,766,000 | 619 |
| 2009-05-29 | 616 | 628 | 602 | 628 | 2,903,000 | 628 |
| 2009-05-28 | 599 | 613 | 597 | 613 | 1,418,000 | 613 |
| 2009-05-27 | 619 | 619 | 600 | 605 | 2,179,000 | 605 |
| 2009-05-26 | 607 | 610 | 588 | 599 | 3,756,000 | 599 |
| 2009-05-25 | 627 | 628 | 602 | 613 | 3,147,000 | 613 |
| 2009-05-22 | 624 | 635 | 620 | 628 | 2,313,000 | 628 |
| 2009-05-21 | 652 | 652 | 640 | 649 | 2,273,000 | 649 |
| 2009-05-20 | 669 | 678 | 640 | 651 | 2,662,000 | 651 |
| 2009-05-19 | 631 | 643 | 628 | 641 | 2,090,000 | 641 |
| 2009-05-18 | 630 | 638 | 615 | 618 | 1,552,000 | 618 |
| 2009-05-15 | 644 | 651 | 618 | 650 | 2,554,000 | 650 |
| 2009-05-14 | 629 | 643 | 609 | 627 | 2,257,000 | 627 |
| 2009-05-13 | 647 | 658 | 627 | 634 | 2,223,000 | 634 |
| 2009-05-12 | 640 | 668 | 640 | 652 | 1,522,000 | 652 |
| 2009-05-11 | 656 | 670 | 654 | 658 | 2,038,000 | 658 |
| 2009-05-08 | 640 | 683 | 631 | 675 | 3,774,000 | 675 |
| 2009-05-07 | 630 | 647 | 626 | 647 | 2,843,000 | 647 |
| 2009-05-01 | 593 | 610 | 587 | 596 | 2,400,000 | 596 |
| 2009-04-30 | 590 | 609 | 584 | 605 | 2,502,000 | 605 |
| 2009-04-28 | 601 | 611 | 579 | 580 | 2,610,000 | 580 |
| 2009-04-27 | 610 | 623 | 604 | 620 | 3,321,000 | 620 |
| 2009-04-24 | 596 | 614 | 586 | 595 | 2,808,000 | 595 |
| 2009-04-23 | 576 | 593 | 573 | 586 | 1,751,000 | 586 |
| 2009-04-22 | 589 | 589 | 568 | 575 | 1,886,000 | 575 |
| 2009-04-21 | 575 | 578 | 566 | 571 | 3,086,000 | 571 |
| 2009-04-20 | 598 | 601 | 581 | 595 | 1,622,000 | 595 |
| 2009-04-17 | 572 | 592 | 570 | 587 | 2,696,000 | 587 |
| 2009-04-16 | 580 | 589 | 557 | 562 | 2,222,000 | 562 |
| 2009-04-15 | 580 | 589 | 554 | 562 | 3,429,000 | 562 |
| 2009-04-14 | 588 | 616 | 587 | 610 | 4,713,000 | 610 |
| 2009-04-13 | 569 | 586 | 562 | 580 | 1,628,000 | 580 |
| 2009-04-10 | 579 | 579 | 558 | 571 | 1,545,000 | 571 |
| 2009-04-09 | 544 | 561 | 542 | 561 | 1,760,000 | 561 |
| 2009-04-08 | 528 | 540 | 522 | 527 | 2,161,000 | 527 |
| 2009-04-07 | 554 | 565 | 540 | 544 | 1,920,000 | 544 |
| 2009-04-06 | 565 | 585 | 561 | 567 | 1,911,000 | 567 |
| 2009-04-03 | 555 | 561 | 546 | 550 | 2,044,000 | 550 |
| 2009-04-02 | 545 | 547 | 535 | 544 | 2,155,000 | 544 |
| 2009-04-01 | 521 | 543 | 520 | 535 | 1,983,000 | 535 |
| 2009-03-31 | 520 | 539 | 515 | 518 | 1,705,000 | 518 |
| 2009-03-30 | 539 | 546 | 518 | 520 | 2,406,000 | 520 |
| 2009-03-27 | 554 | 564 | 541 | 546 | 1,946,000 | 546 |
| 2009-03-26 | 554 | 560 | 544 | 551 | 1,820,000 | 551 |
| 2009-03-25 | 551 | 554 | 524 | 538 | 3,134,000 | 538 |
| 2009-03-24 | 560 | 567 | 549 | 559 | 2,286,000 | 559 |
| 2009-03-23 | 519 | 545 | 515 | 538 | 3,197,000 | 538 |
| 2009-03-19 | 533 | 538 | 508 | 519 | 3,937,000 | 519 |
| 2009-03-18 | 548 | 567 | 519 | 523 | 4,713,000 | 523 |
| 2009-03-17 | 523 | 554 | 513 | 547 | 4,819,000 | 547 |
| 2009-03-16 | 495 | 506 | 492 | 503 | 2,471,000 | 503 |
| 2009-03-13 | 478 | 494 | 478 | 491 | 2,468,000 | 491 |
| 2009-03-12 | 475 | 488 | 472 | 475 | 1,752,000 | 475 |
| 2009-03-11 | 483 | 492 | 482 | 489 | 1,864,000 | 489 |
| 2009-03-10 | 456 | 473 | 456 | 467 | 2,126,000 | 467 |
| 2009-03-09 | 457 | 468 | 447 | 461 | 2,755,000 | 461 |
| 2009-03-06 | 479 | 484 | 460 | 462 | 3,228,000 | 462 |
| 2009-03-05 | 493 | 507 | 484 | 491 | 2,963,000 | 491 |
| 2009-03-04 | 457 | 491 | 455 | 489 | 3,328,000 | 489 |
| 2009-03-03 | 455 | 471 | 452 | 462 | 1,382,000 | 462 |
| 2009-03-02 | 477 | 488 | 464 | 469 | 2,102,000 | 469 |
| 2009-02-27 | 474 | 490 | 471 | 481 | 2,151,000 | 481 |
| 2009-02-26 | 481 | 497 | 476 | 479 | 2,329,000 | 479 |
| 2009-02-25 | 461 | 481 | 458 | 476 | 2,317,000 | 476 |
| 2009-02-24 | 452 | 453 | 442 | 446 | 2,085,000 | 446 |
| 2009-02-23 | 447 | 467 | 446 | 462 | 2,438,000 | 462 |
| 2009-02-20 | 458 | 467 | 449 | 452 | 2,314,000 | 452 |
| 2009-02-19 | 459 | 470 | 450 | 450 | 3,787,000 | 450 |
| 2009-02-18 | 437 | 462 | 434 | 458 | 1,706,000 | 458 |
| 2009-02-17 | 460 | 463 | 447 | 447 | 2,319,000 | 447 |
| 2009-02-16 | 475 | 481 | 462 | 463 | 2,475,000 | 463 |
| 2009-02-13 | 476 | 484 | 474 | 476 | 1,981,000 | 476 |
| 2009-02-12 | 465 | 485 | 465 | 471 | 3,409,000 | 471 |
| 2009-02-10 | 503 | 517 | 476 | 477 | 2,995,000 | 477 |
| 2009-02-09 | 492 | 514 | 492 | 502 | 3,399,000 | 502 |
| 2009-02-06 | 511 | 511 | 486 | 492 | 3,681,000 | 492 |
| 2009-02-05 | 465 | 487 | 458 | 471 | 2,579,000 | 471 |
| 2009-02-04 | 442 | 477 | 439 | 470 | 3,247,000 | 470 |
| 2009-02-03 | 427 | 443 | 426 | 427 | 1,460,000 | 427 |
| 2009-02-02 | 430 | 438 | 415 | 421 | 2,212,000 | 421 |
| 2009-01-30 | 445 | 450 | 430 | 435 | 2,149,000 | 435 |
| 2009-01-29 | 465 | 469 | 452 | 465 | 2,877,000 | 465 |
| 2009-01-28 | 459 | 479 | 456 | 467 | 2,147,000 | 467 |
| 2009-01-27 | 430 | 460 | 430 | 455 | 1,785,000 | 455 |
| 2009-01-26 | 433 | 434 | 426 | 426 | 1,608,000 | 426 |
| 2009-01-23 | 434 | 443 | 426 | 434 | 2,481,000 | 434 |
| 2009-01-22 | 438 | 438 | 423 | 433 | 1,806,000 | 433 |
| 2009-01-21 | 452 | 453 | 430 | 430 | 3,480,000 | 430 |
| 2009-01-20 | 456 | 479 | 455 | 470 | 1,963,000 | 470 |
| 2009-01-19 | 477 | 482 | 467 | 471 | 1,031,000 | 471 |
| 2009-01-16 | 446 | 474 | 443 | 472 | 2,961,000 | 472 |
| 2009-01-15 | 437 | 448 | 433 | 440 | 2,100,000 | 440 |
| 2009-01-14 | 454 | 470 | 450 | 452 | 2,346,000 | 452 |
| 2009-01-13 | 461 | 465 | 451 | 453 | 1,561,000 | 453 |
| 2009-01-09 | 499 | 511 | 480 | 481 | 2,354,000 | 481 |
| 2009-01-08 | 503 | 512 | 494 | 494 | 2,074,000 | 494 |
| 2009-01-07 | 510 | 551 | 505 | 542 | 4,657,000 | 542 |
| 2009-01-06 | 470 | 527 | 469 | 519 | 4,816,000 | 519 |
| 2009-01-05 | 454 | 462 | 447 | 460 | 994,000 | 460 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株