6113 (株)アマダの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,288	1,310	1,283	1,305	951,200	1,305
2016-12-29	1,321	1,321	1,290	1,297	1,387,900	1,297
2016-12-28	1,310	1,323	1,309	1,321	716,100	1,321
2016-12-27	1,294	1,308	1,287	1,301	1,048,300	1,301
2016-12-26	1,311	1,322	1,299	1,299	1,367,800	1,299
2016-12-22	1,312	1,316	1,294	1,310	2,394,700	1,310
2016-12-21	1,322	1,328	1,313	1,319	1,958,500	1,319
2016-12-20	1,326	1,332	1,317	1,329	1,060,100	1,329
2016-12-19	1,323	1,326	1,311	1,318	1,215,900	1,318
2016-12-16	1,331	1,337	1,321	1,333	1,311,000	1,333
2016-12-15	1,343	1,355	1,306	1,314	2,114,500	1,314
2016-12-14	1,317	1,331	1,305	1,330	2,015,500	1,330
2016-12-13	1,300	1,312	1,286	1,312	1,291,900	1,312
2016-12-12	1,320	1,320	1,295	1,304	1,883,400	1,304
2016-12-09	1,270	1,308	1,264	1,306	3,307,200	1,306
2016-12-08	1,300	1,304	1,289	1,300	3,302,400	1,300
2016-12-07	1,309	1,309	1,292	1,306	2,059,600	1,306
2016-12-06	1,328	1,328	1,294	1,302	2,513,400	1,302
2016-12-05	1,297	1,322	1,284	1,319	1,963,200	1,319
2016-12-02	1,320	1,323	1,298	1,302	2,011,900	1,302
2016-12-01	1,299	1,316	1,298	1,304	2,906,800	1,304
2016-11-30	1,263	1,273	1,253	1,273	2,661,400	1,273
2016-11-29	1,259	1,267	1,255	1,260	1,897,500	1,260
2016-11-28	1,243	1,261	1,238	1,260	1,615,700	1,260
2016-11-25	1,236	1,254	1,236	1,245	1,936,800	1,245
2016-11-24	1,252	1,255	1,240	1,241	1,412,500	1,241
2016-11-22	1,231	1,243	1,223	1,241	2,131,200	1,241
2016-11-21	1,230	1,243	1,212	1,219	2,908,400	1,219
2016-11-18	1,250	1,255	1,223	1,228	3,309,700	1,228
2016-11-17	1,262	1,262	1,239	1,252	1,792,400	1,252
2016-11-16	1,250	1,265	1,249	1,262	2,216,000	1,262
2016-11-15	1,248	1,249	1,228	1,239	1,747,600	1,239
2016-11-14	1,219	1,245	1,212	1,242	2,502,600	1,242
2016-11-11	1,230	1,242	1,194	1,214	4,026,500	1,214
2016-11-10	1,190	1,197	1,113	1,154	4,316,200	1,154
2016-11-09	1,185	1,199	1,087	1,106	4,824,600	1,106
2016-11-08	1,199	1,200	1,179	1,182	2,501,100	1,182
2016-11-07	1,207	1,217	1,197	1,207	1,673,900	1,207
2016-11-04	1,176	1,187	1,167	1,185	2,025,300	1,185
2016-11-02	1,197	1,208	1,185	1,197	1,598,000	1,197
2016-11-01	1,200	1,214	1,192	1,212	2,004,800	1,212
2016-10-31	1,183	1,198	1,182	1,198	1,493,000	1,198
2016-10-28	1,184	1,194	1,178	1,188	2,933,500	1,188
2016-10-27	1,166	1,173	1,162	1,170	1,177,500	1,170
2016-10-26	1,163	1,179	1,158	1,179	1,618,600	1,179
2016-10-25	1,159	1,165	1,153	1,158	1,503,600	1,158
2016-10-24	1,144	1,154	1,141	1,152	1,279,600	1,152
2016-10-21	1,140	1,152	1,138	1,142	1,407,400	1,142
2016-10-20	1,118	1,140	1,112	1,140	1,811,500	1,140
2016-10-19	1,104	1,113	1,098	1,108	1,320,800	1,108
2016-10-17	1,099	1,107	1,094	1,103	1,020,200	1,103
2016-10-13	1,097	1,098	1,076	1,078	1,407,400	1,078
2016-10-12	1,077	1,093	1,068	1,089	1,632,500	1,089
2016-10-11	1,090	1,095	1,079	1,094	1,394,300	1,094
2016-10-07	1,084	1,087	1,075	1,085	1,063,000	1,085
2016-10-06	1,083	1,088	1,079	1,080	1,011,300	1,080
2016-10-05	1,056	1,075	1,052	1,075	1,363,400	1,075
2016-10-04	1,052	1,059	1,046	1,059	1,097,400	1,059
2016-10-03	1,068	1,068	1,036	1,042	1,293,700	1,042
2016-09-30	1,043	1,053	1,034	1,044	1,805,000	1,044
2016-09-29	1,047	1,063	1,043	1,054	1,462,500	1,054
2016-09-28	1,031	1,046	1,029	1,036	1,695,400	1,036
2016-09-27	1,058	1,075	1,041	1,075	1,793,300	1,075
2016-09-26	1,065	1,066	1,053	1,056	1,355,700	1,056
2016-09-23	1,090	1,090	1,071	1,077	1,376,400	1,077
2016-09-21	1,073	1,090	1,053	1,090	1,873,700	1,090
2016-09-20	1,043	1,082	1,037	1,068	2,872,200	1,068
2016-09-16	1,044	1,055	1,040	1,051	1,826,000	1,051
2016-09-15	1,029	1,043	1,026	1,037	2,127,700	1,037
2016-09-14	1,030	1,042	1,024	1,036	1,254,100	1,036
2016-09-13	1,027	1,039	1,025	1,033	1,317,300	1,033
2016-09-12	1,023	1,031	1,021	1,024	1,364,200	1,024
2016-09-09	1,045	1,048	1,035	1,039	2,471,500	1,039
2016-09-08	1,027	1,044	1,027	1,040	1,874,300	1,040
2016-09-07	1,028	1,034	1,019	1,026	2,486,200	1,026
2016-09-06	1,050	1,051	1,017	1,037	4,712,400	1,037
2016-09-05	1,093	1,101	1,090	1,093	1,129,800	1,093
2016-09-02	1,105	1,107	1,081	1,089	1,227,600	1,089
2016-09-01	1,084	1,094	1,073	1,093	1,520,300	1,093
2016-08-31	1,076	1,085	1,073	1,082	1,068,000	1,082
2016-08-30	1,046	1,067	1,046	1,065	1,412,900	1,065
2016-08-29	1,039	1,057	1,039	1,051	1,579,500	1,051
2016-08-26	1,032	1,035	1,015	1,020	2,143,400	1,020
2016-08-25	1,052	1,055	1,044	1,049	1,891,700	1,049
2016-08-24	1,047	1,056	1,039	1,044	1,157,200	1,044
2016-08-23	1,071	1,071	1,040	1,045	1,618,300	1,045
2016-08-22	1,075	1,075	1,062	1,073	1,368,100	1,073
2016-08-19	1,071	1,084	1,067	1,074	1,488,900	1,074
2016-08-18	1,066	1,069	1,053	1,057	1,410,300	1,057
2016-08-17	1,043	1,076	1,041	1,072	1,632,900	1,072
2016-08-16	1,065	1,070	1,044	1,044	1,133,300	1,044
2016-08-15	1,076	1,079	1,060	1,062	956,200	1,062
2016-08-12	1,076	1,079	1,066	1,076	1,220,800	1,076
2016-08-10	1,064	1,066	1,054	1,059	1,380,000	1,059
2016-08-09	1,041	1,074	1,040	1,071	1,904,900	1,071
2016-08-08	1,049	1,056	1,037	1,045	2,167,500	1,045
2016-08-05	1,091	1,109	1,032	1,041	3,521,200	1,041
2016-08-04	1,059	1,102	1,057	1,100	2,482,300	1,100
2016-08-03	1,065	1,075	1,054	1,056	1,882,900	1,056
2016-08-02	1,093	1,101	1,088	1,091	2,171,500	1,091
2016-08-01	1,117	1,119	1,104	1,115	2,450,700	1,115
2016-07-29	1,130	1,137	1,094	1,127	3,224,700	1,127
2016-07-28	1,128	1,143	1,120	1,138	1,555,700	1,138
2016-07-27	1,115	1,136	1,107	1,131	3,281,200	1,131
2016-07-26	1,114	1,115	1,097	1,106	2,134,300	1,106
2016-07-25	1,131	1,142	1,123	1,127	1,658,300	1,127
2016-07-22	1,117	1,129	1,110	1,126	2,482,900	1,126
2016-07-21	1,122	1,134	1,118	1,128	2,531,900	1,128
2016-07-20	1,098	1,106	1,085	1,105	1,915,700	1,105
2016-07-19	1,091	1,099	1,082	1,098	2,382,800	1,098
2016-07-15	1,059	1,097	1,052	1,086	3,817,200	1,086
2016-07-14	1,050	1,058	1,036	1,056	1,950,700	1,056
2016-07-13	1,059	1,069	1,047	1,060	2,480,100	1,060
2016-07-12	1,031	1,042	1,021	1,029	2,502,400	1,029
2016-07-11	999	1,018	991	1,010	1,783,300	1,010
2016-07-08	970	989	964	967	2,715,800	967
2016-07-07	981	985	966	970	2,391,300	970
2016-07-06	980	988	966	979	2,698,000	979
2016-07-05	1,008	1,017	995	1,002	2,190,900	1,002
2016-07-04	1,020	1,024	1,003	1,020	2,125,300	1,020
2016-07-01	1,048	1,051	1,033	1,034	1,639,000	1,034
2016-06-30	1,041	1,045	1,025	1,032	2,590,700	1,032
2016-06-29	1,005	1,031	995	1,026	3,238,200	1,026
2016-06-28	1,012	1,036	999	1,026	2,300,900	1,026
2016-06-27	1,068	1,071	1,018	1,034	1,994,700	1,034
2016-06-24	1,142	1,155	1,038	1,048	2,514,800	1,048
2016-06-23	1,125	1,140	1,108	1,139	1,557,000	1,139
2016-06-22	1,141	1,145	1,119	1,121	1,440,300	1,121
2016-06-21	1,150	1,155	1,131	1,150	1,963,600	1,150
2016-06-20	1,135	1,154	1,126	1,150	2,206,000	1,150
2016-06-17	1,104	1,116	1,100	1,109	2,261,100	1,109
2016-06-16	1,109	1,116	1,078	1,081	1,514,300	1,081
2016-06-15	1,106	1,132	1,103	1,122	1,329,600	1,122
2016-06-14	1,127	1,132	1,107	1,116	2,198,600	1,116
2016-06-13	1,134	1,137	1,114	1,115	2,275,700	1,115
2016-06-10	1,157	1,160	1,138	1,146	2,555,500	1,146
2016-06-09	1,167	1,171	1,148	1,156	1,505,700	1,156
2016-06-08	1,176	1,187	1,164	1,176	1,690,900	1,176
2016-06-07	1,172	1,178	1,163	1,171	1,549,600	1,171
2016-06-06	1,180	1,184	1,152	1,157	3,300,300	1,157
2016-06-03	1,192	1,203	1,182	1,192	1,513,300	1,192
2016-06-02	1,204	1,211	1,185	1,188	1,748,200	1,188
2016-06-01	1,208	1,227	1,206	1,210	2,065,100	1,210
2016-05-31	1,214	1,227	1,208	1,221	2,744,100	1,221
2016-05-30	1,220	1,229	1,204	1,215	1,978,400	1,215
2016-05-27	1,199	1,209	1,193	1,205	2,537,700	1,205
2016-05-26	1,180	1,193	1,176	1,177	1,695,000	1,177
2016-05-25	1,175	1,179	1,165	1,169	1,697,400	1,169
2016-05-24	1,164	1,169	1,158	1,161	1,645,600	1,161
2016-05-23	1,159	1,173	1,147	1,170	2,133,900	1,170
2016-05-20	1,161	1,165	1,145	1,158	3,811,700	1,158
2016-05-19	1,190	1,190	1,161	1,166	1,673,600	1,166
2016-05-18	1,175	1,192	1,171	1,179	1,824,800	1,179
2016-05-17	1,175	1,185	1,173	1,180	1,219,400	1,180
2016-05-16	1,139	1,181	1,139	1,169	1,679,900	1,169
2016-05-13	1,198	1,198	1,135	1,149	3,329,400	1,149
2016-05-12	1,078	1,206	1,076	1,178	4,076,900	1,178
2016-05-11	1,103	1,116	1,097	1,103	1,359,100	1,103
2016-05-10	1,061	1,085	1,051	1,082	1,584,200	1,082
2016-05-09	1,066	1,071	1,056	1,062	926,500	1,062
2016-05-06	1,064	1,074	1,045	1,059	1,802,400	1,059
2016-05-02	1,072	1,082	1,045	1,053	2,657,100	1,053
2016-04-28	1,175	1,178	1,109	1,113	2,188,900	1,113
2016-04-27	1,173	1,175	1,158	1,159	1,797,400	1,159
2016-04-26	1,165	1,174	1,158	1,171	1,326,500	1,171
2016-04-25	1,171	1,180	1,160	1,169	1,897,400	1,169
2016-04-22	1,147	1,167	1,141	1,167	1,315,800	1,167
2016-04-21	1,157	1,161	1,147	1,159	1,534,000	1,159
2016-04-20	1,136	1,145	1,128	1,134	1,107,800	1,134
2016-04-19	1,120	1,132	1,113	1,130	1,278,100	1,130
2016-04-18	1,078	1,097	1,077	1,082	1,282,700	1,082
2016-04-15	1,140	1,140	1,112	1,122	1,569,000	1,122
2016-04-14	1,115	1,132	1,107	1,127	1,617,000	1,127
2016-04-13	1,087	1,103	1,076	1,098	1,530,700	1,098
2016-04-12	1,041	1,075	1,039	1,070	1,381,300	1,070
2016-04-11	1,043	1,049	1,023	1,044	1,148,600	1,044
2016-04-08	1,015	1,065	1,010	1,049	2,005,200	1,049
2016-04-07	1,028	1,046	1,015	1,026	1,523,800	1,026
2016-04-06	1,026	1,041	1,021	1,030	1,482,400	1,030
2016-04-05	1,052	1,062	1,029	1,032	2,440,900	1,032
2016-04-04	1,051	1,070	1,042	1,047	2,014,000	1,047
2016-04-01	1,099	1,102	1,048	1,052	2,224,500	1,052
2016-03-31	1,114	1,124	1,098	1,098	2,200,600	1,098
2016-03-30	1,108	1,116	1,098	1,104	1,779,700	1,104
2016-03-29	1,106	1,121	1,101	1,110	1,654,600	1,110
2016-03-28	1,124	1,130	1,113	1,129	1,547,300	1,129
2016-03-25	1,100	1,115	1,098	1,113	1,542,500	1,113
2016-03-24	1,100	1,106	1,094	1,098	1,603,100	1,098
2016-03-23	1,111	1,115	1,100	1,105	1,341,400	1,105
2016-03-22	1,117	1,133	1,104	1,116	1,555,200	1,116
2016-03-18	1,113	1,126	1,091	1,101	1,660,500	1,101
2016-03-17	1,133	1,142	1,106	1,112	2,138,800	1,112
2016-03-16	1,111	1,127	1,104	1,123	1,620,400	1,123
2016-03-15	1,135	1,142	1,121	1,128	1,383,400	1,128
2016-03-14	1,145	1,151	1,135	1,142	1,379,900	1,142
2016-03-11	1,121	1,139	1,103	1,131	3,479,000	1,131
2016-03-10	1,131	1,147	1,129	1,138	2,158,400	1,138
2016-03-09	1,105	1,114	1,095	1,110	1,662,900	1,110
2016-03-08	1,146	1,168	1,099	1,123	3,459,700	1,123
2016-03-07	1,173	1,186	1,137	1,146	2,589,500	1,146
2016-03-04	1,126	1,158	1,126	1,149	2,183,200	1,149
2016-03-03	1,115	1,149	1,113	1,128	2,411,300	1,128
2016-03-02	1,086	1,107	1,074	1,091	2,230,300	1,091
2016-03-01	1,033	1,037	1,012	1,026	2,527,200	1,026
2016-02-29	1,065	1,089	1,047	1,047	2,201,600	1,047
2016-02-26	1,059	1,073	1,053	1,056	1,524,600	1,056
2016-02-25	1,054	1,063	1,035	1,044	2,180,000	1,044
2016-02-24	1,061	1,067	1,032	1,047	2,309,000	1,047
2016-02-23	1,089	1,113	1,071	1,075	2,123,800	1,075
2016-02-22	1,061	1,094	1,053	1,089	1,894,700	1,089
2016-02-19	1,105	1,109	1,074	1,091	1,925,600	1,091
2016-02-18	1,113	1,128	1,107	1,116	2,011,400	1,116
2016-02-17	1,095	1,116	1,064	1,082	2,822,600	1,082
2016-02-16	1,049	1,112	1,045	1,095	2,512,100	1,095
2016-02-15	1,012	1,082	1,003	1,074	3,584,400	1,074
2016-02-12	992	1,023	978	982	6,286,400	982
2016-02-10	996	1,003	948	991	4,209,700	991
2016-02-09	1,022	1,027	997	1,004	2,607,600	1,004
2016-02-08	1,040	1,071	1,021	1,064	1,647,200	1,064
2016-02-05	1,037	1,048	1,026	1,044	1,271,500	1,044
2016-02-04	1,032	1,068	1,030	1,048	2,924,500	1,048
2016-02-03	1,073	1,074	1,032	1,042	3,097,500	1,042
2016-02-02	1,096	1,106	1,088	1,089	2,079,000	1,089
2016-02-01	1,136	1,142	1,105	1,113	4,528,700	1,113
2016-01-29	1,097	1,125	1,061	1,121	4,231,400	1,121
2016-01-28	1,089	1,098	1,076	1,084	2,698,500	1,084
2016-01-27	1,077	1,106	1,075	1,102	1,948,100	1,102
2016-01-26	1,060	1,068	1,049	1,050	1,638,100	1,050
2016-01-25	1,090	1,100	1,075	1,086	1,628,200	1,086
2016-01-22	1,058	1,085	1,042	1,082	2,310,200	1,082
2016-01-21	1,032	1,063	1,010	1,010	2,110,800	1,010
2016-01-20	1,071	1,077	1,027	1,028	2,378,500	1,028
2016-01-19	1,053	1,076	1,042	1,070	1,694,800	1,070
2016-01-18	1,043	1,061	1,037	1,054	1,722,500	1,054
2016-01-15	1,097	1,106	1,064	1,073	2,094,600	1,073
2016-01-14	1,075	1,085	1,052	1,070	2,715,200	1,070
2016-01-13	1,080	1,112	1,074	1,104	2,467,700	1,104
2016-01-12	1,093	1,111	1,065	1,066	3,621,200	1,066
2016-01-08	1,081	1,144	1,080	1,116	4,292,800	1,116
2016-01-07	1,110	1,121	1,087	1,088	2,369,100	1,088
2016-01-06	1,130	1,139	1,111	1,117	1,991,200	1,117
2016-01-05	1,151	1,170	1,137	1,139	3,171,500	1,139
2016-01-04	1,150	1,186	1,144	1,159	4,086,600	1,159

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 [2016年度]

6113 (株)アマダの時系列データ [2016年度]