6113 (株)アマダ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0461,0501,0371,0371,185,2001,037
2014-12-291,0661,0691,0361,0491,097,5001,049
2014-12-261,0411,0671,0401,0641,835,3001,064
2014-12-251,0501,0531,0411,045803,6001,045
2014-12-241,0601,0671,0511,0541,668,0001,054
2014-12-221,0421,0511,0281,0502,781,4001,050
2014-12-191,0521,0531,0281,0323,010,4001,032
2014-12-181,0451,0521,0331,0402,511,7001,040
2014-12-171,0171,0301,0151,0242,132,3001,024
2014-12-161,0301,0381,0091,0163,072,3001,016
2014-12-151,0471,0591,0401,0422,789,6001,042
2014-12-121,0601,0781,0591,0603,858,1001,060
2014-12-111,0531,0721,0501,0622,011,8001,062
2014-12-101,0841,0951,0541,0652,294,7001,065
2014-12-091,0881,0991,0851,0891,573,9001,089
2014-12-081,1041,1101,0971,0992,057,6001,099
2014-12-051,0841,1031,0841,0991,891,1001,099
2014-12-041,1031,1051,0871,0951,760,8001,095
2014-12-031,0781,1061,0781,1014,519,0001,101
2014-12-021,0601,0711,0581,0701,660,1001,070
2014-12-011,0661,0751,0621,0701,792,3001,070
2014-11-281,0661,0741,0661,0711,815,3001,071
2014-11-271,0681,0741,0651,0651,250,6001,065
2014-11-261,0751,0771,0661,0742,183,1001,074
2014-11-251,0861,0861,0751,0832,577,1001,083
2014-11-211,0771,0811,0661,0782,785,7001,078
2014-11-201,0721,0791,0641,0661,561,1001,066
2014-11-191,0671,0741,0631,0662,609,6001,066
2014-11-181,0441,0691,0431,0663,593,2001,066
2014-11-171,0601,0621,0291,0333,272,8001,033
2014-11-141,0501,0591,0381,0595,142,8001,059
2014-11-131,0211,0411,0151,0333,551,7001,033
2014-11-121,0321,0341,0151,0173,008,7001,017
2014-11-111,0061,0251,0061,0212,892,0001,021
2014-11-109971,0069911,0031,522,8001,003
2014-11-071,0031,0099991,0061,625,0001,006
2014-11-069961,0099909973,061,500997
2014-11-059921,0009869952,362,400995
2014-11-041,0081,0089799916,031,600991
2014-10-319309659309534,255,500953
2014-10-309199239119191,934,500919
2014-10-299199329149192,012,700919
2014-10-289069179029142,542,300914
2014-10-279119148969081,696,500908
2014-10-249099178989032,634,000903
2014-10-238929028798993,134,200899
2014-10-228979058949041,916,100904
2014-10-219059088798822,354,100882
2014-10-208989118979112,591,500911
2014-10-178918988758772,559,900877
2014-10-168898998778924,724,400892
2014-10-159209249109173,301,600917
2014-10-149199309179213,251,900921
2014-10-109489519399483,410,700948
2014-10-099819869659672,849,900967
2014-10-089819829709782,643,700978
2014-10-071,0091,0119919942,673,600994
2014-10-061,0241,0281,0091,0152,561,2001,015
2014-10-039929989829942,025,200994
2014-10-021,0161,0179929953,081,500995
2014-10-011,0471,0511,0231,0242,366,0001,024
2014-09-301,0461,0591,0411,0453,058,6001,045
2014-09-291,0451,0581,0421,0482,554,0001,048
2014-09-261,0191,0381,0161,0301,988,9001,030
2014-09-251,0371,0491,0321,0433,628,9001,043
2014-09-241,0371,0621,0321,0325,982,7001,032
2014-09-221,0241,0271,0111,0191,629,7001,019
2014-09-199951,0209941,0163,155,4001,016
2014-09-189789949769912,035,500991
2014-09-179809819729751,682,400975
2014-09-169919919759782,342,300978
2014-09-129889939829913,318,800991
2014-09-119899929789881,624,100988
2014-09-109809849689822,158,200982
2014-09-091,0071,0089839892,092,600989
2014-09-089951,0239921,0062,337,7001,006
2014-09-059919999869921,647,500992
2014-09-049919969859911,393,800991
2014-09-039949999909931,705,400993
2014-09-029909979839911,523,700991
2014-09-019769999769901,541,200990
2014-08-299719829669802,866,600980
2014-08-289759869729741,577,100974
2014-08-279899939759772,022,100977
2014-08-269969979839902,031,500990
2014-08-259981,0029901,0001,359,9001,000
2014-08-221,0101,0109899901,215,900990
2014-08-219931,0059901,0041,728,2001,004
2014-08-209991,0009899891,019,000989
2014-08-199911,0009889961,907,200996
2014-08-189819889759831,069,100983
2014-08-159819909719861,826,000986
2014-08-149669799579762,293,400976
2014-08-139709789529582,872,500958
2014-08-129769859709751,552,100975
2014-08-119699749559701,947,000970
2014-08-089489599239405,735,500940
2014-08-079941,0009519644,885,800964
2014-08-069851,0019709892,896,700989
2014-08-051,0101,0149899902,798,500990
2014-08-049841,0099691,0033,792,1001,003
2014-08-019991,0049899903,092,100990
2014-07-311,0171,0211,0051,0082,516,9001,008
2014-07-309971,0179961,0123,078,5001,012
2014-07-291,0181,0191,0041,0061,558,5001,006
2014-07-281,0031,0159971,0111,774,1001,011
2014-07-259981,0139931,0112,558,3001,011
2014-07-241,0031,0039929981,658,100998
2014-07-231,0131,0161,0031,003892,2001,003
2014-07-221,0081,0141,0021,0041,710,4001,004
2014-07-189859979829881,744,400988
2014-07-171,0281,0321,0061,0081,846,2001,008
2014-07-161,0271,0351,0211,0252,545,9001,025
2014-07-159931,0179921,0132,658,5001,013
2014-07-149969989759933,863,600993
2014-07-111,0031,0099939993,176,300999
2014-07-101,0251,0301,0091,0092,388,3001,009
2014-07-091,0181,0351,0171,0242,086,7001,024
2014-07-081,0221,0391,0141,0312,452,2001,031
2014-07-071,0381,0401,0261,0272,364,0001,027
2014-07-041,0601,0631,0401,0442,385,3001,044
2014-07-031,0641,0671,0351,0472,933,6001,047
2014-07-021,0661,0671,0471,0512,541,0001,051
2014-07-011,0411,0651,0341,0573,218,1001,057
2014-06-301,0281,0371,0091,0303,151,0001,030
2014-06-271,0551,0571,0201,0293,281,0001,029
2014-06-261,0261,0691,0251,0625,706,0001,062
2014-06-251,0401,0401,0161,0203,453,0001,020
2014-06-241,0431,0481,0151,0426,016,0001,042
2014-06-231,0691,0901,0311,0469,888,0001,046
2014-06-201,1151,1151,0871,0995,683,0001,099
2014-06-191,1251,1371,1171,1244,994,0001,124
2014-06-181,1021,1431,0941,1406,223,0001,140
2014-06-171,1191,1201,0931,1006,007,0001,100
2014-06-161,1051,1261,0951,1187,399,0001,118
2014-06-131,0611,1061,0611,10210,294,0001,102
2014-06-121,0211,0691,0161,0557,200,0001,055
2014-06-111,0101,0311,0051,0305,176,0001,030
2014-06-109951,0099951,0033,054,0001,003
2014-06-091,0101,0119839925,113,000992
2014-06-061,0211,0221,0061,0104,375,0001,010
2014-06-051,0171,0261,0101,0183,494,0001,018
2014-06-041,0021,0039861,0013,424,0001,001
2014-06-031,0101,0209921,0014,374,0001,001
2014-06-029751,0049711,0015,134,0001,001
2014-05-309679769589623,996,000962
2014-05-299809809579643,786,000964
2014-05-289579779579733,318,000973
2014-05-279399809389577,132,000957
2014-05-269679679269327,204,000932
2014-05-239559709539633,144,000963
2014-05-229379559309513,877,000951
2014-05-219289409059237,823,000923
2014-05-2096097193294311,150,000943
2014-05-1995596694294811,806,000948
2014-05-1695398292396343,399,000963
2014-05-157648437638338,706,000833
2014-05-147667767667741,344,000774
2014-05-137637657577641,338,000764
2014-05-127517567467491,231,000749
2014-05-097467637437601,988,000760
2014-05-087417537407491,695,000749
2014-05-077587597367362,574,000736
2014-05-027597757577702,515,000770
2014-05-017467557427552,077,000755
2014-04-307497537377391,563,000739
2014-04-287457477357451,774,000745
2014-04-257537717527591,449,000759
2014-04-247657727567602,087,000760
2014-04-237537617497611,311,000761
2014-04-227687707517511,451,000751
2014-04-217797857687691,399,000769
2014-04-187827827727761,392,000776
2014-04-177767867677763,982,000776
2014-04-167567807567795,409,000779
2014-04-157287657257527,367,000752
2014-04-147467467127136,148,000713
2014-04-116897076837013,448,000701
2014-04-107087267027103,829,000710
2014-04-097007106886892,429,000689
2014-04-087267277117132,676,000713
2014-04-077367477227261,809,000726
2014-04-047377477357411,508,000741
2014-04-037467487357401,851,000740
2014-04-027417567367444,104,000744
2014-04-017417437267313,562,000731
2014-03-317067287067264,899,000726
2014-03-286937046846963,931,000696
2014-03-276886906726864,252,000686
2014-03-267007036906954,537,000695
2014-03-257097116957033,435,000703
2014-03-247247327127153,804,000715
2014-03-207407437167193,231,000719
2014-03-197487557377442,162,000744
2014-03-187727727407412,129,000741
2014-03-177467547357442,132,000744
2014-03-147537607427485,268,000748
2014-03-138028087817842,975,000784
2014-03-128118127937952,564,000795
2014-03-118328348218271,527,000827
2014-03-108338358208311,712,000831
2014-03-078358438288352,041,000835
2014-03-068148328028291,816,000829
2014-03-058328398148142,421,000814
2014-03-048028188028111,927,000811
2014-03-038358498108153,140,000815
2014-02-288658748408473,324,000847
2014-02-278598908588743,380,000874
2014-02-268458618428531,501,000853
2014-02-258488648448582,544,000858
2014-02-248478488248342,282,000834
2014-02-218278398268361,986,000836
2014-02-208328348078102,951,000810
2014-02-198318478238432,561,000843
2014-02-188128408058364,219,000836
2014-02-177908147898112,772,000811
2014-02-148028197867903,949,000790
2014-02-138228228048072,481,000807
2014-02-128178278048143,036,000814
2014-02-108158187928103,887,000810
2014-02-077748017747843,762,000784
2014-02-067837837557743,075,000774
2014-02-057857867697753,938,000775
2014-02-047907947607603,619,000760
2014-02-038308408118142,560,000814
2014-01-318598698358412,642,000841
2014-01-308538598418491,815,000849
2014-01-298798828718811,873,000881
2014-01-288628828548644,847,000864
2014-01-278608718518544,332,000854
2014-01-249029058788904,224,000890
2014-01-239359419139142,571,000914
2014-01-229269409209362,392,000936
2014-01-219189279099162,509,000916
2014-01-209289289129121,928,000912
2014-01-179329409229322,209,000932
2014-01-169429609409472,801,000947
2014-01-159219319069313,517,000931
2014-01-149289288908934,275,000893
2014-01-109339499319492,636,000949
2014-01-099529579379431,693,000943
2014-01-089409619399612,460,000961
2014-01-079169369149332,855,000933
2014-01-069399409119253,530,000925

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