6113 (株)アマダの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	555	559	552	555	1,689,000	555
2012-12-27	550	560	547	548	2,335,000	548
2012-12-26	526	547	525	547	2,459,000	547
2012-12-25	533	537	521	524	1,563,000	524
2012-12-21	537	538	516	520	3,118,000	520
2012-12-20	530	539	526	532	3,448,000	532
2012-12-19	537	540	527	536	5,120,000	536
2012-12-18	533	544	531	534	2,773,000	534
2012-12-17	543	552	524	525	3,212,000	525
2012-12-14	521	530	511	526	5,765,000	526
2012-12-13	496	519	496	518	4,514,000	518
2012-12-12	485	492	482	487	3,399,000	487
2012-12-11	475	475	463	468	1,910,000	468
2012-12-10	485	486	472	475	2,235,000	475
2012-12-07	481	485	475	480	3,443,000	480
2012-12-06	470	475	467	473	2,202,000	473
2012-12-05	458	469	456	466	2,383,000	466
2012-12-04	463	465	458	460	2,035,000	460
2012-12-03	470	470	464	466	1,660,000	466
2012-11-30	462	471	456	470	3,198,000	470
2012-11-29	451	461	451	459	1,647,000	459
2012-11-28	454	456	443	444	2,799,000	444
2012-11-27	463	466	454	458	2,384,000	458
2012-11-26	467	474	465	469	2,595,000	469
2012-11-22	464	467	452	462	3,465,000	462
2012-11-21	452	460	447	452	2,649,000	452
2012-11-20	450	455	448	453	2,570,000	453
2012-11-19	453	460	447	449	2,773,000	449
2012-11-16	433	452	432	445	4,179,000	445
2012-11-15	401	425	401	425	2,970,000	425
2012-11-14	400	400	395	398	1,318,000	398
2012-11-13	397	402	392	402	1,943,000	402
2012-11-12	397	400	395	396	1,618,000	396
2012-11-09	400	403	398	401	1,993,000	401
2012-11-08	407	415	406	412	1,730,000	412
2012-11-07	413	420	410	417	3,014,000	417
2012-11-06	418	419	410	413	2,523,000	413
2012-11-05	419	423	417	421	2,362,000	421
2012-11-02	403	422	403	422	3,790,000	422
2012-11-01	400	403	395	398	2,985,000	398
2012-10-31	406	406	398	405	1,913,000	405
2012-10-30	396	408	395	400	4,037,000	400
2012-10-29	395	399	388	393	2,836,000	393
2012-10-26	409	411	396	396	3,334,000	396
2012-10-25	400	409	399	408	2,952,000	408
2012-10-24	399	410	398	402	3,616,000	402
2012-10-23	413	418	403	409	3,783,000	409
2012-10-22	400	414	395	409	6,415,000	409
2012-10-19	396	416	395	416	6,598,000	416
2012-10-18	390	402	389	395	6,110,000	395
2012-10-17	372	383	371	378	5,679,000	378
2012-10-16	358	364	355	364	2,445,000	364
2012-10-15	343	357	341	354	2,625,000	354
2012-10-12	343	347	341	343	3,036,000	343
2012-10-11	336	344	335	337	2,387,000	337
2012-10-10	333	341	332	338	2,117,000	338
2012-10-09	353	353	338	340	2,125,000	340
2012-10-05	344	352	343	352	2,321,000	352
2012-10-04	342	345	335	342	1,666,000	342
2012-10-03	344	347	338	341	1,895,000	341
2012-10-02	342	347	342	344	1,853,000	344
2012-10-01	342	344	336	341	2,402,000	341
2012-09-28	350	350	338	342	3,462,000	342
2012-09-27	352	355	346	350	3,067,000	350
2012-09-26	358	359	352	356	2,952,000	356
2012-09-25	371	377	366	369	3,503,000	369
2012-09-24	377	381	370	374	2,607,000	374
2012-09-21	375	381	373	376	1,567,000	376
2012-09-20	385	386	374	375	2,699,000	375
2012-09-19	388	392	381	387	2,681,000	387
2012-09-18	380	390	373	387	4,046,000	387
2012-09-14	370	382	370	380	4,999,000	380
2012-09-13	358	363	355	362	2,517,000	362
2012-09-12	355	357	349	356	2,766,000	356
2012-09-11	354	355	345	349	1,648,000	349
2012-09-10	356	366	354	358	3,244,000	358
2012-09-07	360	362	349	355	4,027,000	355
2012-09-06	345	346	335	337	2,751,000	337
2012-09-05	356	358	343	343	2,128,000	343
2012-09-04	353	360	351	356	1,765,000	356
2012-09-03	355	358	350	353	1,758,000	353
2012-08-31	359	361	354	354	2,953,000	354
2012-08-30	369	369	363	363	1,583,000	363
2012-08-29	367	373	366	371	2,992,000	371
2012-08-28	371	374	363	367	2,783,000	367
2012-08-27	379	381	369	371	3,801,000	371
2012-08-24	380	381	376	377	2,425,000	377
2012-08-23	382	384	380	382	2,488,000	382
2012-08-22	393	394	383	385	2,930,000	385
2012-08-21	395	397	390	392	2,150,000	392
2012-08-20	404	404	393	394	3,066,000	394
2012-08-17	409	411	404	407	2,690,000	407
2012-08-16	397	407	397	406	1,404,000	406
2012-08-15	399	403	389	395	1,772,000	395
2012-08-14	401	402	393	398	1,419,000	398
2012-08-13	404	405	399	401	1,049,000	401
2012-08-10	400	408	399	403	1,932,000	403
2012-08-09	400	408	399	402	1,673,000	402
2012-08-08	396	409	396	401	2,244,000	401
2012-08-07	381	392	381	392	1,993,000	392
2012-08-06	388	390	380	382	2,184,000	382
2012-08-03	390	390	377	381	3,526,000	381
2012-08-02	406	417	397	397	3,451,000	397
2012-08-01	410	412	402	408	1,556,000	408
2012-07-31	417	421	411	416	2,387,000	416
2012-07-30	418	422	414	418	1,628,000	418
2012-07-27	413	415	409	412	1,365,000	412
2012-07-26	397	406	391	406	2,042,000	406
2012-07-25	400	401	389	391	1,851,000	391
2012-07-24	400	407	400	404	2,077,000	404
2012-07-23	406	411	402	403	1,594,000	403
2012-07-20	422	423	412	413	2,319,000	413
2012-07-19	418	423	416	422	1,703,000	422
2012-07-18	427	429	408	412	3,063,000	412
2012-07-17	431	432	421	423	2,241,000	423
2012-07-13	426	433	425	427	2,583,000	427
2012-07-12	448	448	427	429	3,173,000	429
2012-07-11	441	445	440	444	1,971,000	444
2012-07-10	453	454	442	443	1,857,000	443
2012-07-09	454	455	452	455	1,811,000	455
2012-07-06	464	466	459	461	1,258,000	461
2012-07-05	463	467	461	464	1,020,000	464
2012-07-04	468	472	463	463	1,669,000	463
2012-07-03	463	470	463	466	1,499,000	466
2012-07-02	476	477	463	463	1,366,000	463
2012-06-29	450	471	448	468	3,680,000	468
2012-06-28	448	455	443	453	2,118,000	453
2012-06-27	445	445	439	442	1,591,000	442
2012-06-26	443	448	436	444	3,114,000	444
2012-06-25	452	455	442	442	2,327,000	442
2012-06-22	447	451	445	447	2,884,000	447
2012-06-21	456	459	453	454	2,777,000	454
2012-06-20	459	459	451	454	2,602,000	454
2012-06-19	463	465	455	457	2,380,000	457
2012-06-18	458	467	455	463	1,883,000	463
2012-06-15	449	451	437	442	1,951,000	442
2012-06-14	447	450	439	444	3,843,000	444
2012-06-13	459	461	452	454	1,112,000	454
2012-06-12	452	463	449	458	1,561,000	458
2012-06-11	459	465	457	463	1,206,000	463
2012-06-08	459	459	446	449	4,198,000	449
2012-06-07	465	467	454	458	1,994,000	458
2012-06-06	450	459	448	457	2,262,000	457
2012-06-05	436	445	434	444	2,008,000	444
2012-06-04	424	431	421	430	2,440,000	430
2012-06-01	450	452	438	439	1,751,000	439
2012-05-31	449	456	443	454	2,205,000	454
2012-05-30	474	475	454	463	2,434,000	463
2012-05-29	460	471	454	471	1,272,000	471
2012-05-28	467	467	455	461	1,420,000	461
2012-05-25	475	476	463	465	1,695,000	465
2012-05-24	472	473	462	470	1,759,000	470
2012-05-23	476	481	467	469	2,813,000	469
2012-05-22	476	483	475	480	1,771,000	480
2012-05-21	474	480	470	470	1,614,000	470
2012-05-18	486	487	471	473	3,161,000	473
2012-05-17	491	505	487	499	2,265,000	499
2012-05-16	500	507	492	496	3,130,000	496
2012-05-15	510	510	494	502	2,464,000	502
2012-05-14	516	525	511	515	2,021,000	515
2012-05-11	525	525	510	511	3,337,000	511
2012-05-10	503	533	501	520	3,885,000	520
2012-05-09	515	515	502	503	1,683,000	503
2012-05-08	517	525	515	519	2,047,000	519
2012-05-07	512	519	503	508	2,065,000	508
2012-05-02	530	537	528	530	1,464,000	530
2012-05-01	538	539	522	524	2,120,000	524
2012-04-27	555	560	540	546	2,224,000	546
2012-04-26	555	559	549	553	1,588,000	553
2012-04-25	558	559	551	553	1,394,000	553
2012-04-24	551	555	546	550	1,810,000	550
2012-04-23	565	568	552	552	2,168,000	552
2012-04-20	560	571	560	562	2,465,000	562
2012-04-19	559	565	557	561	1,715,000	561
2012-04-18	559	568	555	567	2,318,000	567
2012-04-17	548	553	547	551	1,613,000	551
2012-04-16	555	562	547	549	2,294,000	549
2012-04-13	591	591	562	566	7,768,000	566
2012-04-12	537	542	532	541	1,778,000	541
2012-04-11	526	537	522	531	3,008,000	531
2012-04-10	543	549	535	536	2,018,000	536
2012-04-09	545	548	540	540	2,130,000	540
2012-04-06	559	561	549	553	1,979,000	553
2012-04-05	566	568	557	566	2,138,000	566
2012-04-04	582	587	573	573	3,023,000	573
2012-04-03	583	590	580	586	2,848,000	586
2012-04-02	580	587	578	582	5,249,000	582
2012-03-30	559	564	554	558	1,551,000	558
2012-03-29	571	571	560	563	1,514,000	563
2012-03-28	562	575	562	569	1,712,000	569
2012-03-27	568	575	566	574	2,587,000	574
2012-03-26	553	559	550	558	3,508,000	558
2012-03-23	556	556	549	551	5,500,000	551
2012-03-22	570	570	555	558	5,770,000	558
2012-03-21	571	585	570	571	4,073,000	571
2012-03-19	594	595	585	587	2,754,000	587
2012-03-16	596	596	588	593	3,685,000	593
2012-03-15	590	604	590	601	3,893,000	601
2012-03-14	591	591	585	587	1,922,000	587
2012-03-13	583	588	575	577	2,408,000	577
2012-03-12	587	590	575	576	2,381,000	576
2012-03-09	579	587	570	577	5,802,000	577
2012-03-08	550	561	548	561	2,507,000	561
2012-03-07	545	558	544	548	1,936,000	548
2012-03-06	566	567	553	554	2,190,000	554
2012-03-05	570	576	563	565	1,487,000	565
2012-03-02	570	573	555	566	4,470,000	566
2012-03-01	573	582	559	562	2,815,000	562
2012-02-29	580	585	570	571	2,688,000	571
2012-02-28	572	575	567	575	3,028,000	575
2012-02-27	586	589	579	580	1,680,000	580
2012-02-24	574	583	573	583	2,220,000	583
2012-02-23	579	584	574	579	2,490,000	579
2012-02-22	566	571	562	570	1,860,000	570
2012-02-21	571	575	564	569	2,239,000	569
2012-02-20	565	582	562	578	3,216,000	578
2012-02-17	546	559	543	557	3,389,000	557
2012-02-16	537	540	530	536	2,221,000	536
2012-02-15	527	547	526	539	3,445,000	539
2012-02-14	523	525	514	521	2,447,000	521
2012-02-13	518	518	508	514	2,387,000	514
2012-02-10	521	526	517	517	2,304,000	517
2012-02-09	519	525	514	519	3,359,000	519
2012-02-08	525	533	524	533	1,664,000	533
2012-02-07	525	531	518	525	1,909,000	525
2012-02-06	527	536	527	532	1,930,000	532
2012-02-03	521	525	512	518	2,018,000	518
2012-02-02	528	533	521	525	3,525,000	525
2012-02-01	522	524	514	518	2,315,000	518
2012-01-31	528	536	524	527	2,963,000	527
2012-01-30	522	532	521	529	3,869,000	529
2012-01-27	520	520	510	512	3,533,000	512
2012-01-26	533	534	523	524	2,348,000	524
2012-01-25	533	537	530	535	1,680,000	535
2012-01-24	533	536	525	529	1,217,000	529
2012-01-23	530	539	528	533	1,556,000	533
2012-01-20	528	541	527	537	3,446,000	537
2012-01-19	510	518	510	514	1,761,000	514
2012-01-18	496	515	492	507	1,883,000	507
2012-01-17	490	498	489	496	1,049,000	496
2012-01-16	492	492	484	486	1,582,000	486
2012-01-13	498	505	495	500	2,779,000	500
2012-01-12	479	494	479	488	3,159,000	488
2012-01-11	476	488	475	480	1,120,000	480
2012-01-10	478	481	474	475	957,000	475
2012-01-06	483	484	472	476	1,473,000	476
2012-01-05	492	492	486	488	940,000	488
2012-01-04	495	499	492	494	1,680,000	494

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

6113 (株)アマダ の時系列データ [2012年度]

6113 (株)アマダの時系列データ [2012年度]