6113 (株)アマダ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 665 | 669 | 658 | 661 | 1,017,000 | 661 |
| 2010-12-29 | 667 | 673 | 664 | 671 | 839,000 | 671 |
| 2010-12-28 | 679 | 679 | 666 | 668 | 1,187,000 | 668 |
| 2010-12-27 | 663 | 676 | 662 | 674 | 882,000 | 674 |
| 2010-12-24 | 668 | 670 | 661 | 667 | 1,501,000 | 667 |
| 2010-12-22 | 673 | 685 | 670 | 673 | 2,554,000 | 673 |
| 2010-12-21 | 668 | 689 | 667 | 680 | 4,089,000 | 680 |
| 2010-12-20 | 656 | 667 | 655 | 659 | 2,740,000 | 659 |
| 2010-12-17 | 653 | 659 | 651 | 656 | 2,896,000 | 656 |
| 2010-12-16 | 658 | 663 | 653 | 656 | 3,731,000 | 656 |
| 2010-12-15 | 659 | 667 | 659 | 662 | 3,091,000 | 662 |
| 2010-12-14 | 650 | 664 | 650 | 661 | 3,821,000 | 661 |
| 2010-12-13 | 634 | 650 | 628 | 650 | 3,572,000 | 650 |
| 2010-12-10 | 632 | 632 | 620 | 627 | 4,000,000 | 627 |
| 2010-12-09 | 629 | 629 | 618 | 622 | 1,681,000 | 622 |
| 2010-12-08 | 630 | 631 | 620 | 625 | 2,663,000 | 625 |
| 2010-12-07 | 615 | 622 | 612 | 622 | 3,126,000 | 622 |
| 2010-12-06 | 607 | 619 | 607 | 619 | 2,139,000 | 619 |
| 2010-12-03 | 608 | 613 | 600 | 612 | 2,275,000 | 612 |
| 2010-12-02 | 582 | 608 | 577 | 605 | 5,092,000 | 605 |
| 2010-12-01 | 570 | 575 | 559 | 575 | 2,274,000 | 575 |
| 2010-11-30 | 579 | 584 | 572 | 572 | 2,573,000 | 572 |
| 2010-11-29 | 577 | 585 | 575 | 582 | 1,504,000 | 582 |
| 2010-11-26 | 577 | 583 | 572 | 576 | 1,750,000 | 576 |
| 2010-11-25 | 579 | 587 | 577 | 586 | 1,075,000 | 586 |
| 2010-11-24 | 576 | 582 | 570 | 579 | 1,905,000 | 579 |
| 2010-11-22 | 594 | 594 | 582 | 588 | 1,801,000 | 588 |
| 2010-11-19 | 583 | 585 | 577 | 584 | 2,996,000 | 584 |
| 2010-11-18 | 562 | 569 | 552 | 569 | 5,598,000 | 569 |
| 2010-11-17 | 548 | 568 | 548 | 567 | 2,627,000 | 567 |
| 2010-11-16 | 574 | 574 | 560 | 568 | 2,436,000 | 568 |
| 2010-11-15 | 574 | 575 | 565 | 575 | 1,193,000 | 575 |
| 2010-11-12 | 581 | 581 | 565 | 567 | 2,869,000 | 567 |
| 2010-11-11 | 582 | 585 | 572 | 584 | 2,996,000 | 584 |
| 2010-11-10 | 569 | 583 | 567 | 579 | 3,379,000 | 579 |
| 2010-11-09 | 552 | 570 | 548 | 563 | 3,444,000 | 563 |
| 2010-11-08 | 544 | 556 | 539 | 555 | 2,941,000 | 555 |
| 2010-11-05 | 539 | 543 | 532 | 538 | 3,349,000 | 538 |
| 2010-11-04 | 532 | 536 | 520 | 534 | 4,902,000 | 534 |
| 2010-11-02 | 515 | 518 | 512 | 517 | 1,606,000 | 517 |
| 2010-11-01 | 523 | 530 | 517 | 523 | 2,829,000 | 523 |
| 2010-10-29 | 542 | 547 | 528 | 530 | 2,475,000 | 530 |
| 2010-10-28 | 537 | 544 | 534 | 541 | 4,763,000 | 541 |
| 2010-10-27 | 541 | 548 | 538 | 544 | 2,484,000 | 544 |
| 2010-10-26 | 531 | 544 | 525 | 536 | 3,402,000 | 536 |
| 2010-10-25 | 529 | 543 | 529 | 539 | 2,711,000 | 539 |
| 2010-10-22 | 533 | 541 | 530 | 534 | 2,524,000 | 534 |
| 2010-10-21 | 544 | 547 | 528 | 532 | 3,116,000 | 532 |
| 2010-10-20 | 545 | 552 | 538 | 550 | 2,089,000 | 550 |
| 2010-10-19 | 549 | 561 | 549 | 558 | 2,994,000 | 558 |
| 2010-10-18 | 544 | 552 | 542 | 546 | 1,101,000 | 546 |
| 2010-10-15 | 556 | 556 | 544 | 545 | 2,629,000 | 545 |
| 2010-10-14 | 560 | 567 | 554 | 562 | 2,821,000 | 562 |
| 2010-10-13 | 566 | 571 | 556 | 558 | 2,416,000 | 558 |
| 2010-10-12 | 582 | 584 | 562 | 564 | 2,651,000 | 564 |
| 2010-10-08 | 587 | 592 | 579 | 579 | 2,437,000 | 579 |
| 2010-10-07 | 584 | 593 | 582 | 587 | 1,376,000 | 587 |
| 2010-10-06 | 574 | 590 | 573 | 590 | 2,732,000 | 590 |
| 2010-10-05 | 554 | 574 | 554 | 571 | 3,126,000 | 571 |
| 2010-10-04 | 566 | 568 | 556 | 557 | 1,658,000 | 557 |
| 2010-10-01 | 573 | 573 | 561 | 563 | 1,483,000 | 563 |
| 2010-09-30 | 580 | 584 | 569 | 572 | 2,119,000 | 572 |
| 2010-09-29 | 577 | 583 | 574 | 577 | 1,924,000 | 577 |
| 2010-09-28 | 570 | 577 | 568 | 573 | 998,000 | 573 |
| 2010-09-27 | 569 | 576 | 565 | 573 | 1,493,000 | 573 |
| 2010-09-24 | 571 | 573 | 554 | 559 | 3,631,000 | 559 |
| 2010-09-22 | 580 | 581 | 574 | 574 | 1,428,000 | 574 |
| 2010-09-21 | 592 | 596 | 584 | 585 | 2,009,000 | 585 |
| 2010-09-17 | 585 | 591 | 578 | 589 | 2,503,000 | 589 |
| 2010-09-16 | 586 | 588 | 574 | 581 | 2,444,000 | 581 |
| 2010-09-15 | 565 | 591 | 558 | 582 | 2,776,000 | 582 |
| 2010-09-14 | 572 | 573 | 564 | 568 | 1,705,000 | 568 |
| 2010-09-13 | 574 | 582 | 573 | 574 | 2,054,000 | 574 |
| 2010-09-10 | 570 | 574 | 567 | 573 | 3,272,000 | 573 |
| 2010-09-09 | 557 | 562 | 551 | 560 | 2,863,000 | 560 |
| 2010-09-08 | 549 | 559 | 548 | 553 | 5,026,000 | 553 |
| 2010-09-07 | 550 | 571 | 550 | 559 | 4,070,000 | 559 |
| 2010-09-06 | 535 | 558 | 534 | 558 | 4,665,000 | 558 |
| 2010-09-03 | 512 | 519 | 511 | 518 | 1,511,000 | 518 |
| 2010-09-02 | 520 | 520 | 504 | 510 | 1,807,000 | 510 |
| 2010-09-01 | 498 | 506 | 491 | 505 | 3,372,000 | 505 |
| 2010-08-31 | 516 | 517 | 498 | 499 | 3,727,000 | 499 |
| 2010-08-30 | 535 | 543 | 529 | 533 | 2,442,000 | 533 |
| 2010-08-27 | 504 | 523 | 501 | 521 | 2,172,000 | 521 |
| 2010-08-26 | 508 | 510 | 499 | 507 | 2,210,000 | 507 |
| 2010-08-25 | 500 | 512 | 498 | 506 | 2,883,000 | 506 |
| 2010-08-24 | 514 | 515 | 508 | 509 | 2,329,000 | 509 |
| 2010-08-23 | 522 | 523 | 512 | 515 | 1,707,000 | 515 |
| 2010-08-20 | 529 | 533 | 523 | 528 | 2,624,000 | 528 |
| 2010-08-19 | 531 | 541 | 527 | 538 | 2,834,000 | 538 |
| 2010-08-18 | 526 | 538 | 526 | 536 | 3,394,000 | 536 |
| 2010-08-17 | 510 | 522 | 509 | 516 | 2,557,000 | 516 |
| 2010-08-16 | 522 | 525 | 515 | 521 | 1,629,000 | 521 |
| 2010-08-13 | 524 | 535 | 513 | 531 | 3,348,000 | 531 |
| 2010-08-12 | 508 | 523 | 503 | 523 | 4,627,000 | 523 |
| 2010-08-11 | 537 | 537 | 512 | 518 | 3,528,000 | 518 |
| 2010-08-10 | 553 | 559 | 538 | 545 | 2,441,000 | 545 |
| 2010-08-09 | 540 | 560 | 538 | 555 | 2,776,000 | 555 |
| 2010-08-06 | 540 | 550 | 540 | 547 | 1,512,000 | 547 |
| 2010-08-05 | 550 | 558 | 540 | 552 | 2,439,000 | 552 |
| 2010-08-04 | 553 | 555 | 539 | 540 | 2,073,000 | 540 |
| 2010-08-03 | 565 | 570 | 555 | 562 | 1,727,000 | 562 |
| 2010-08-02 | 564 | 567 | 556 | 559 | 1,726,000 | 559 |
| 2010-07-30 | 580 | 580 | 564 | 565 | 1,783,000 | 565 |
| 2010-07-29 | 573 | 589 | 573 | 582 | 2,582,000 | 582 |
| 2010-07-28 | 581 | 583 | 576 | 581 | 1,799,000 | 581 |
| 2010-07-27 | 573 | 576 | 567 | 567 | 1,071,000 | 567 |
| 2010-07-26 | 579 | 584 | 571 | 573 | 1,700,000 | 573 |
| 2010-07-23 | 565 | 572 | 563 | 569 | 2,250,000 | 569 |
| 2010-07-22 | 552 | 558 | 544 | 546 | 2,105,000 | 546 |
| 2010-07-21 | 575 | 577 | 557 | 560 | 1,830,000 | 560 |
| 2010-07-20 | 565 | 577 | 561 | 567 | 1,956,000 | 567 |
| 2010-07-16 | 591 | 591 | 570 | 574 | 2,052,000 | 574 |
| 2010-07-15 | 591 | 594 | 586 | 590 | 2,135,000 | 590 |
| 2010-07-14 | 584 | 601 | 580 | 595 | 2,138,000 | 595 |
| 2010-07-13 | 591 | 594 | 571 | 574 | 2,388,000 | 574 |
| 2010-07-12 | 587 | 600 | 583 | 590 | 1,799,000 | 590 |
| 2010-07-09 | 584 | 589 | 575 | 586 | 2,618,000 | 586 |
| 2010-07-08 | 588 | 591 | 576 | 582 | 3,211,000 | 582 |
| 2010-07-07 | 582 | 585 | 571 | 576 | 2,775,000 | 576 |
| 2010-07-06 | 565 | 584 | 558 | 584 | 2,680,000 | 584 |
| 2010-07-05 | 571 | 576 | 564 | 572 | 2,209,000 | 572 |
| 2010-07-02 | 580 | 582 | 570 | 576 | 1,941,000 | 576 |
| 2010-07-01 | 581 | 587 | 573 | 579 | 2,523,000 | 579 |
| 2010-06-30 | 585 | 594 | 581 | 590 | 3,375,000 | 590 |
| 2010-06-29 | 625 | 632 | 603 | 605 | 2,794,000 | 605 |
| 2010-06-28 | 631 | 633 | 615 | 619 | 1,770,000 | 619 |
| 2010-06-25 | 632 | 638 | 625 | 631 | 2,961,000 | 631 |
| 2010-06-24 | 645 | 652 | 636 | 642 | 2,076,000 | 642 |
| 2010-06-23 | 656 | 656 | 641 | 645 | 2,850,000 | 645 |
| 2010-06-22 | 676 | 683 | 665 | 666 | 2,530,000 | 666 |
| 2010-06-21 | 671 | 685 | 671 | 674 | 4,016,000 | 674 |
| 2010-06-18 | 663 | 670 | 656 | 661 | 2,519,000 | 661 |
| 2010-06-17 | 665 | 669 | 656 | 658 | 2,829,000 | 658 |
| 2010-06-16 | 658 | 671 | 657 | 665 | 3,238,000 | 665 |
| 2010-06-15 | 642 | 651 | 638 | 648 | 2,414,000 | 648 |
| 2010-06-14 | 640 | 649 | 637 | 649 | 1,912,000 | 649 |
| 2010-06-11 | 634 | 640 | 628 | 630 | 2,866,000 | 630 |
| 2010-06-10 | 624 | 632 | 615 | 626 | 3,092,000 | 626 |
| 2010-06-09 | 618 | 629 | 612 | 616 | 2,350,000 | 616 |
| 2010-06-08 | 612 | 637 | 610 | 625 | 2,571,000 | 625 |
| 2010-06-07 | 647 | 648 | 620 | 622 | 2,642,000 | 622 |
| 2010-06-04 | 651 | 664 | 650 | 657 | 1,431,000 | 657 |
| 2010-06-03 | 640 | 655 | 635 | 653 | 2,563,000 | 653 |
| 2010-06-02 | 641 | 656 | 625 | 630 | 5,283,000 | 630 |
| 2010-06-01 | 660 | 662 | 650 | 654 | 1,597,000 | 654 |
| 2010-05-31 | 657 | 666 | 648 | 660 | 2,749,000 | 660 |
| 2010-05-28 | 654 | 677 | 654 | 667 | 3,655,000 | 667 |
| 2010-05-27 | 623 | 644 | 623 | 644 | 2,566,000 | 644 |
| 2010-05-26 | 638 | 642 | 616 | 633 | 4,642,000 | 633 |
| 2010-05-25 | 650 | 653 | 626 | 634 | 3,843,000 | 634 |
| 2010-05-24 | 647 | 664 | 636 | 659 | 2,492,000 | 659 |
| 2010-05-21 | 657 | 662 | 644 | 657 | 2,622,000 | 657 |
| 2010-05-20 | 671 | 679 | 660 | 667 | 3,340,000 | 667 |
| 2010-05-19 | 669 | 683 | 655 | 681 | 3,046,000 | 681 |
| 2010-05-18 | 704 | 708 | 673 | 679 | 2,366,000 | 679 |
| 2010-05-17 | 703 | 706 | 685 | 694 | 3,602,000 | 694 |
| 2010-05-14 | 716 | 724 | 708 | 716 | 1,768,000 | 716 |
| 2010-05-13 | 725 | 731 | 715 | 721 | 2,444,000 | 721 |
| 2010-05-12 | 714 | 726 | 701 | 710 | 1,777,000 | 710 |
| 2010-05-11 | 734 | 744 | 707 | 711 | 2,586,000 | 711 |
| 2010-05-10 | 714 | 727 | 711 | 719 | 1,985,000 | 719 |
| 2010-05-07 | 719 | 720 | 694 | 716 | 3,489,000 | 716 |
| 2010-05-06 | 761 | 762 | 740 | 744 | 1,985,000 | 744 |
| 2010-04-30 | 782 | 785 | 771 | 776 | 2,576,000 | 776 |
| 2010-04-28 | 779 | 788 | 771 | 776 | 2,563,000 | 776 |
| 2010-04-27 | 778 | 801 | 775 | 800 | 2,461,000 | 800 |
| 2010-04-26 | 774 | 782 | 771 | 775 | 2,585,000 | 775 |
| 2010-04-23 | 760 | 763 | 754 | 759 | 1,576,000 | 759 |
| 2010-04-22 | 764 | 764 | 752 | 762 | 1,307,000 | 762 |
| 2010-04-21 | 757 | 773 | 753 | 770 | 2,308,000 | 770 |
| 2010-04-20 | 755 | 763 | 747 | 748 | 1,932,000 | 748 |
| 2010-04-19 | 756 | 760 | 749 | 751 | 1,811,000 | 751 |
| 2010-04-16 | 779 | 780 | 769 | 780 | 2,114,000 | 780 |
| 2010-04-15 | 781 | 785 | 775 | 779 | 2,272,000 | 779 |
| 2010-04-14 | 778 | 781 | 764 | 776 | 3,764,000 | 776 |
| 2010-04-13 | 781 | 783 | 760 | 769 | 3,477,000 | 769 |
| 2010-04-12 | 796 | 797 | 785 | 788 | 2,490,000 | 788 |
| 2010-04-09 | 777 | 792 | 773 | 789 | 2,934,000 | 789 |
| 2010-04-08 | 785 | 786 | 773 | 777 | 3,093,000 | 777 |
| 2010-04-07 | 815 | 815 | 793 | 795 | 2,906,000 | 795 |
| 2010-04-06 | 820 | 821 | 800 | 807 | 2,029,000 | 807 |
| 2010-04-05 | 808 | 820 | 803 | 820 | 1,531,000 | 820 |
| 2010-04-02 | 805 | 805 | 796 | 798 | 2,119,000 | 798 |
| 2010-04-01 | 794 | 808 | 788 | 805 | 2,236,000 | 805 |
| 2010-03-31 | 807 | 809 | 780 | 784 | 3,144,000 | 784 |
| 2010-03-30 | 793 | 805 | 790 | 800 | 3,032,000 | 800 |
| 2010-03-29 | 790 | 793 | 780 | 789 | 1,915,000 | 789 |
| 2010-03-26 | 780 | 793 | 764 | 787 | 3,953,000 | 787 |
| 2010-03-25 | 756 | 771 | 756 | 766 | 2,895,000 | 766 |
| 2010-03-24 | 755 | 762 | 748 | 756 | 1,102,000 | 756 |
| 2010-03-23 | 743 | 753 | 742 | 746 | 2,036,000 | 746 |
| 2010-03-19 | 750 | 761 | 741 | 758 | 2,686,000 | 758 |
| 2010-03-18 | 752 | 758 | 742 | 751 | 4,285,000 | 751 |
| 2010-03-17 | 745 | 776 | 741 | 765 | 5,930,000 | 765 |
| 2010-03-16 | 740 | 745 | 735 | 737 | 949,000 | 737 |
| 2010-03-15 | 749 | 749 | 732 | 744 | 1,810,000 | 744 |
| 2010-03-12 | 750 | 760 | 740 | 744 | 2,071,000 | 744 |
| 2010-03-11 | 731 | 750 | 727 | 746 | 3,449,000 | 746 |
| 2010-03-10 | 717 | 729 | 715 | 723 | 3,199,000 | 723 |
| 2010-03-09 | 717 | 721 | 711 | 715 | 1,418,000 | 715 |
| 2010-03-08 | 717 | 723 | 712 | 723 | 2,048,000 | 723 |
| 2010-03-05 | 698 | 711 | 694 | 705 | 2,550,000 | 705 |
| 2010-03-04 | 692 | 710 | 687 | 696 | 3,301,000 | 696 |
| 2010-03-03 | 685 | 693 | 678 | 691 | 2,539,000 | 691 |
| 2010-03-02 | 693 | 699 | 683 | 689 | 2,021,000 | 689 |
| 2010-03-01 | 676 | 704 | 669 | 697 | 3,510,000 | 697 |
| 2010-02-26 | 676 | 676 | 659 | 666 | 3,193,000 | 666 |
| 2010-02-25 | 679 | 690 | 663 | 668 | 2,719,000 | 668 |
| 2010-02-24 | 676 | 680 | 667 | 680 | 2,258,000 | 680 |
| 2010-02-23 | 691 | 691 | 670 | 687 | 3,638,000 | 687 |
| 2010-02-22 | 707 | 715 | 690 | 694 | 2,366,000 | 694 |
| 2010-02-19 | 704 | 704 | 686 | 687 | 2,816,000 | 687 |
| 2010-02-18 | 701 | 706 | 691 | 694 | 3,203,000 | 694 |
| 2010-02-17 | 683 | 721 | 680 | 708 | 8,903,000 | 708 |
| 2010-02-16 | 692 | 695 | 663 | 667 | 6,094,000 | 667 |
| 2010-02-15 | 652 | 652 | 640 | 643 | 981,000 | 643 |
| 2010-02-12 | 651 | 651 | 635 | 648 | 2,601,000 | 648 |
| 2010-02-10 | 638 | 654 | 637 | 642 | 4,044,000 | 642 |
| 2010-02-09 | 609 | 629 | 605 | 624 | 3,898,000 | 624 |
| 2010-02-08 | 605 | 617 | 600 | 607 | 3,863,000 | 607 |
| 2010-02-05 | 603 | 626 | 597 | 615 | 4,115,000 | 615 |
| 2010-02-04 | 630 | 635 | 611 | 618 | 2,975,000 | 618 |
| 2010-02-03 | 628 | 642 | 627 | 636 | 2,589,000 | 636 |
| 2010-02-02 | 608 | 624 | 604 | 619 | 2,066,000 | 619 |
| 2010-02-01 | 603 | 607 | 590 | 600 | 2,269,000 | 600 |
| 2010-01-29 | 627 | 628 | 605 | 606 | 2,845,000 | 606 |
| 2010-01-28 | 623 | 634 | 619 | 630 | 1,664,000 | 630 |
| 2010-01-27 | 620 | 625 | 613 | 613 | 1,920,000 | 613 |
| 2010-01-26 | 643 | 647 | 615 | 617 | 1,927,000 | 617 |
| 2010-01-25 | 637 | 646 | 633 | 642 | 1,440,000 | 642 |
| 2010-01-22 | 634 | 647 | 628 | 647 | 3,680,000 | 647 |
| 2010-01-21 | 626 | 657 | 624 | 654 | 3,888,000 | 654 |
| 2010-01-20 | 660 | 664 | 639 | 641 | 3,596,000 | 641 |
| 2010-01-19 | 672 | 675 | 647 | 650 | 3,613,000 | 650 |
| 2010-01-18 | 686 | 690 | 674 | 676 | 3,338,000 | 676 |
| 2010-01-15 | 700 | 702 | 693 | 700 | 3,278,000 | 700 |
| 2010-01-14 | 670 | 697 | 669 | 694 | 3,820,000 | 694 |
| 2010-01-13 | 657 | 665 | 653 | 654 | 2,632,000 | 654 |
| 2010-01-12 | 650 | 681 | 641 | 670 | 4,119,000 | 670 |
| 2010-01-08 | 639 | 654 | 631 | 654 | 2,978,000 | 654 |
| 2010-01-07 | 629 | 634 | 622 | 630 | 3,284,000 | 630 |
| 2010-01-06 | 617 | 630 | 613 | 629 | 4,536,000 | 629 |
| 2010-01-05 | 604 | 615 | 599 | 609 | 2,266,000 | 609 |
| 2010-01-04 | 589 | 598 | 588 | 594 | 847,000 | 594 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
