1. HOME >
  2. 株価時系列 >
  3. 6113 >
  4. 2011年

6113 (株)アマダ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304854884764881,182,000488
2011-12-294784834714821,415,000482
2011-12-284814874774811,650,000481
2011-12-27478482475477929,000477
2011-12-264764824734801,573,000480
2011-12-224734734664681,106,000468
2011-12-214764804724731,244,000473
2011-12-204624714584701,491,000470
2011-12-194774774574632,048,000463
2011-12-164914944794812,425,000481
2011-12-154864974804832,913,000483
2011-12-144864904834881,668,000488
2011-12-134955004894902,168,000490
2011-12-125055054964961,238,000496
2011-12-094975004904924,714,000492
2011-12-085055054924992,158,000499
2011-12-074925074865072,448,000507
2011-12-064944974824861,821,000486
2011-12-05489493487493822,000493
2011-12-024864944824861,735,000486
2011-12-014944954874891,792,000489
2011-11-304744744624711,999,000471
2011-11-294654784624781,826,000478
2011-11-284554664554622,316,000462
2011-11-254504534464481,973,000448
2011-11-244624664534541,557,000454
2011-11-224624784624701,409,000470
2011-11-21477480468470994,000470
2011-11-184694784684762,011,000476
2011-11-174674804644771,554,000477
2011-11-164784884674682,142,000468
2011-11-154704804684761,219,000476
2011-11-144814874734771,044,000477
2011-11-114754784614701,642,000470
2011-11-104674714654701,885,000470
2011-11-094894904794851,630,000485
2011-11-084904964854861,383,000486
2011-11-074965004854902,978,000490
2011-11-045025084945032,278,000503
2011-11-025025104954981,936,000498
2011-11-01518527514516893,000516
2011-10-315355445285281,690,000528
2011-10-285515535395411,206,000541
2011-10-275275435205411,456,000541
2011-10-265145325125271,814,000527
2011-10-255265285155161,992,000516
2011-10-245215285185271,876,000527
2011-10-215115205105171,818,000517
2011-10-205165165055112,629,000511
2011-10-195305325235261,969,000526
2011-10-185185285175231,586,000523
2011-10-175355405295312,757,000531
2011-10-145345375265292,970,000529
2011-10-135425515425443,111,000544
2011-10-125335385225332,307,000533
2011-10-115285385205362,975,000536
2011-10-075015225015182,943,000518
2011-10-064885014885003,570,000500
2011-10-054944984804822,871,000482
2011-10-044894924814913,871,000491
2011-10-034934994834953,587,000495
2011-09-305115145005132,945,000513
2011-09-294895074865073,312,000507
2011-09-284935114934976,239,000497
2011-09-2748049947949730,044,000497
2011-09-264964964714725,875,000472
2011-09-224934954874913,294,000491
2011-09-214965004925002,427,000500
2011-09-205045044924962,370,000496
2011-09-164995104985102,826,000510
2011-09-154834934814912,575,000491
2011-09-144864994704714,754,000471
2011-09-134824894784864,069,000486
2011-09-124794844754793,031,000479
2011-09-095045064904943,272,000494
2011-09-085165165015061,610,000506
2011-09-075075135015072,575,000507
2011-09-065065064944972,619,000497
2011-09-055175195095121,910,000512
2011-09-025325335195252,389,000525
2011-09-015375405335381,855,000538
2011-08-315285325245292,098,000529
2011-08-305285375285302,257,000530
2011-08-295155275065182,732,000518
2011-08-265195195085173,133,000517
2011-08-255015215015203,506,000520
2011-08-245085154914952,866,000495
2011-08-235015054875002,506,000500
2011-08-225095164934942,537,000494
2011-08-195125215065082,448,000508
2011-08-185345365175204,310,000520
2011-08-175415465395421,724,000542
2011-08-165455505435461,893,000546
2011-08-155445475395431,543,000543
2011-08-125505525335362,516,000536
2011-08-115395505395442,715,000544
2011-08-105695705555573,351,000557
2011-08-095545595385597,666,000559
2011-08-085835865765814,591,000581
2011-08-056006095825939,844,000593
2011-08-045895915785852,512,000585
2011-08-035825855775811,422,000581
2011-08-026056055945972,149,000597
2011-08-015996185936142,004,000614
2011-07-296056095965992,325,000599
2011-07-286186236126141,451,000614
2011-07-276306356226281,058,000628
2011-07-26638638633635834,000635
2011-07-256346386306341,034,000634
2011-07-226346436346421,029,000642
2011-07-21634637632634841,000634
2011-07-206436456336341,255,000634
2011-07-19636640632635982,000635
2011-07-156326386306371,120,000637
2011-07-146316376276321,144,000632
2011-07-136306406306381,182,000638
2011-07-126386396306391,569,000639
2011-07-116456486426461,158,000646
2011-07-086466496396441,285,000644
2011-07-076396486356451,770,000645
2011-07-066376456356451,621,000645
2011-07-056376376296361,060,000636
2011-07-046406416356371,689,000637
2011-07-016236306146302,091,000630
2011-06-306106166046162,063,000616
2011-06-295986035936031,112,000603
2011-06-28595597590593935,000593
2011-06-275956035925921,815,000592
2011-06-245915935835901,677,000590
2011-06-235865895815852,323,000585
2011-06-225785945775911,743,000591
2011-06-215705745645741,413,000574
2011-06-205655755655701,422,000570
2011-06-175815825585602,051,000560
2011-06-165765835755761,250,000576
2011-06-155835865795811,124,000581
2011-06-145805825725812,812,000581
2011-06-135805895755831,270,000583
2011-06-105976025855872,352,000587
2011-06-095875895815871,456,000587
2011-06-085946045875921,444,000592
2011-06-075845905805901,030,000590
2011-06-065925975835871,422,000587
2011-06-035966065905911,311,000591
2011-06-025996045966001,606,000600
2011-06-016096196066164,844,000616
2011-05-315785975785961,890,000596
2011-05-305925935815831,552,000583
2011-05-275815965815891,886,000589
2011-05-265815935795862,005,000586
2011-05-255765805705763,084,000576
2011-05-245665745655682,841,000568
2011-05-235865875735751,587,000575
2011-05-205885995885911,894,000591
2011-05-196206205915952,288,000595
2011-05-186066176036141,500,000614
2011-05-176016095976082,301,000608
2011-05-166046055935992,440,000599
2011-05-136326376026104,347,000610
2011-05-126396426326362,095,000636
2011-05-116456506416411,886,000641
2011-05-106456486396431,586,000643
2011-05-09649651642644931,000644
2011-05-066516546456501,839,000650
2011-05-026576606486521,898,000652
2011-04-286406476356471,968,000647
2011-04-276536566386442,602,000644
2011-04-26639640632634938,000634
2011-04-25648654638639677,000639
2011-04-226386496336421,441,000642
2011-04-216336416306362,230,000636
2011-04-206316376236273,202,000627
2011-04-196296376246271,944,000627
2011-04-186386496356391,546,000639
2011-04-156486566446471,619,000647
2011-04-146366536326472,403,000647
2011-04-136326406216383,612,000638
2011-04-126536606376411,622,000641
2011-04-116586746566631,110,000663
2011-04-086396686376671,637,000667
2011-04-076546646426441,988,000644
2011-04-066716726506542,142,000654
2011-04-056866886676711,010,000671
2011-04-046876916786801,482,000680
2011-04-017017016796791,301,000679
2011-03-317007016816941,367,000694
2011-03-306666906606902,298,000690
2011-03-296656746516661,763,000666
2011-03-286666696566651,487,000665
2011-03-256756756616642,119,000664
2011-03-246576646486552,567,000655
2011-03-236676706586623,368,000662
2011-03-226506676446633,338,000663
2011-03-186266436226282,358,000628
2011-03-175886305846164,449,000616
2011-03-165826105816084,800,000608
2011-03-156196265195524,691,000552
2011-03-146166386066193,004,000619
2011-03-117037096946963,580,000696
2011-03-107277327137182,002,000718
2011-03-097307367267271,851,000727
2011-03-087277337217221,958,000722
2011-03-077437467267301,441,000730
2011-03-047537557367431,835,000743
2011-03-037347417267411,686,000741
2011-03-027327357237251,580,000725
2011-03-017407427317411,997,000741
2011-02-287157367127322,905,000732
2011-02-256987106917082,333,000708
2011-02-247047046927003,208,000700
2011-02-236927076916973,157,000697
2011-02-227297297077071,949,000707
2011-02-217267317177302,075,000730
2011-02-187307347287311,466,000731
2011-02-177457467297322,534,000732
2011-02-167477517387411,947,000741
2011-02-157387537377511,955,000751
2011-02-147547547317363,629,000736
2011-02-107347507317462,436,000746
2011-02-097417437307342,701,000734
2011-02-087257497217455,379,000745
2011-02-077207237077122,948,000712
2011-02-047107206967144,168,000714
2011-02-037277307087132,797,000713
2011-02-027157317157272,559,000727
2011-02-017197217097122,559,000712
2011-01-317047217027152,651,000715
2011-01-287297357147213,080,000721
2011-01-276917226897195,073,000719
2011-01-266806876756771,364,000677
2011-01-256716906686841,946,000684
2011-01-246696736516662,996,000666
2011-01-216886906646673,422,000667
2011-01-206986996866872,612,000687
2011-01-196997056927041,988,000704
2011-01-186766936766921,601,000692
2011-01-176846976766782,845,000678
2011-01-146816956806833,006,000683
2011-01-136806856696751,795,000675
2011-01-126957036696734,768,000673
2011-01-116916956886902,065,000690
2011-01-076917006896981,014,000698
2011-01-066796946796941,748,000694
2011-01-056736836716731,401,000673
2011-01-046666886666781,853,000678

分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株