1. HOME >
  2. 株価時系列 >
  3. 6113 >
  4. 2019年

6113 (株)アマダ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2511,2541,2451,250774,6001,250
2019-12-271,2741,2761,2551,261893,6001,261
2019-12-261,2511,2601,2491,259559,8001,259
2019-12-251,2581,2661,2451,250813,9001,250
2019-12-241,2701,2771,2661,272622,4001,272
2019-12-231,2781,2811,2691,270991,2001,270
2019-12-201,2881,2921,2671,2781,970,4001,278
2019-12-191,2551,2771,2511,2771,590,1001,277
2019-12-181,2741,2801,2611,2621,495,5001,262
2019-12-171,3021,3081,2691,2702,202,6001,270
2019-12-161,3051,3111,2971,3001,871,6001,300
2019-12-131,2851,3141,2851,3023,680,1001,302
2019-12-121,2561,2641,2501,2511,327,9001,251
2019-12-111,2681,2691,2561,2561,364,5001,256
2019-12-101,2681,2751,2641,2681,448,6001,268
2019-12-091,2651,2771,2581,2761,437,3001,276
2019-12-061,2471,2531,2371,2461,551,8001,246
2019-12-051,2401,2481,2331,2421,321,9001,242
2019-12-041,2251,2281,2171,2261,262,7001,226
2019-12-031,2291,2411,2241,2371,452,3001,237
2019-12-021,2431,2501,2381,2471,064,9001,247
2019-11-291,2371,2401,2201,2201,320,3001,220
2019-11-281,2381,2441,2251,2311,006,1001,231
2019-11-271,2391,2431,2261,2431,110,1001,243
2019-11-261,2351,2471,2231,2251,728,4001,225
2019-11-251,2211,2301,2161,218822,1001,218
2019-11-221,2041,2201,2031,2031,243,7001,203
2019-11-211,2131,2171,1871,1942,036,0001,194
2019-11-201,2271,2361,2161,2181,731,0001,218
2019-11-191,2551,2621,2361,2381,630,5001,238
2019-11-181,2681,2731,2571,2591,143,0001,259
2019-11-151,2541,2671,2471,2621,565,6001,262
2019-11-141,2771,2831,2591,2591,303,7001,259
2019-11-131,2801,2841,2761,2811,471,4001,281
2019-11-121,2831,2991,2781,2991,462,0001,299
2019-11-111,3271,3321,2921,2961,938,8001,296
2019-11-081,2851,3261,2801,3114,345,6001,311
2019-11-071,2521,2691,2471,2652,202,4001,265
2019-11-061,2601,2611,2401,2431,727,4001,243
2019-11-051,2491,2741,2441,2631,712,6001,263
2019-11-011,2221,2311,2181,2291,622,8001,229
2019-10-311,2341,2481,2221,2431,538,9001,243
2019-10-301,2401,2531,2341,2454,530,1001,245
2019-10-291,2351,2451,2261,2451,491,1001,245
2019-10-281,2251,2331,2171,2281,448,6001,228
2019-10-251,2121,2171,2011,2151,399,0001,215
2019-10-241,2001,2171,1981,2171,654,5001,217
2019-10-231,1851,1941,1761,1921,629,3001,192
2019-10-211,1881,1961,1841,1931,250,7001,193
2019-10-181,1981,2001,1821,1891,434,3001,189
2019-10-171,1901,1931,1781,1891,236,0001,189
2019-10-161,2001,2101,1831,1852,531,3001,185
2019-10-151,1851,1901,1791,1811,680,0001,181
2019-10-111,1641,1651,1481,1591,831,4001,159
2019-10-101,1431,1481,1201,1471,962,3001,147
2019-10-091,1191,1431,1181,1411,815,1001,141
2019-10-081,1321,1481,1321,1391,675,8001,139
2019-10-071,1231,1281,1151,1201,008,1001,120
2019-10-041,1101,1261,1071,1171,514,2001,117
2019-10-031,1121,1141,1041,1131,656,3001,113
2019-10-021,1401,1411,1281,1391,559,7001,139
2019-10-011,1611,1761,1581,1621,579,3001,162
2019-09-301,1591,1741,1561,1641,838,3001,164
2019-09-271,1521,1621,1381,1601,828,3001,160
2019-09-261,1841,1891,1611,1632,182,6001,163
2019-09-251,1541,1631,1431,1611,629,9001,161
2019-09-241,1641,1791,1621,1681,293,2001,168
2019-09-201,1891,1911,1631,1662,102,1001,166
2019-09-191,1901,2051,1741,1741,897,3001,174
2019-09-181,1901,1901,1791,1871,408,8001,187
2019-09-171,1851,1961,1721,1841,782,0001,184
2019-09-131,2021,2051,1931,2012,911,3001,201
2019-09-121,2071,2191,2011,2062,385,4001,206
2019-09-111,1801,2051,1761,2032,230,9001,203
2019-09-101,1671,1731,1631,1711,549,7001,171
2019-09-091,1401,1541,1371,1531,579,5001,153
2019-09-061,1401,1491,1331,1482,226,2001,148
2019-09-051,1111,1391,1111,1282,607,5001,128
2019-09-041,0911,0941,0761,0921,847,2001,092
2019-09-031,0931,1011,0851,0911,215,6001,091
2019-09-021,1081,1101,0921,0931,332,8001,093
2019-08-301,1091,1211,1061,1072,072,4001,107
2019-08-291,0901,1021,0881,0931,979,2001,093
2019-08-281,0821,0881,0731,0811,892,3001,081
2019-08-271,0841,0861,0711,0791,783,7001,079
2019-08-261,0501,0841,0501,0752,089,8001,075
2019-08-231,0751,1071,0721,0922,570,4001,092
2019-08-221,0861,0931,0771,0812,395,9001,081
2019-08-211,0531,0771,0501,0752,166,3001,075
2019-08-201,0551,0671,0501,0642,368,4001,064
2019-08-191,0441,0481,0301,0351,905,4001,035
2019-08-161,0141,0301,0131,0262,221,8001,026
2019-08-151,0301,0421,0191,0272,647,5001,027
2019-08-141,0641,0781,0541,0632,495,4001,063
2019-08-131,0681,0681,0161,0344,433,2001,034
2019-08-091,0951,0971,0681,0842,496,8001,084
2019-08-081,0971,1021,0761,0781,488,1001,078
2019-08-071,0961,1031,0871,0971,596,4001,097
2019-08-061,0681,0971,0631,0971,684,9001,097
2019-08-051,1201,1201,0831,1021,893,4001,102
2019-08-021,1611,1691,1261,1352,328,5001,135
2019-08-011,1861,1981,1741,1981,741,7001,198
2019-07-311,2261,2261,2031,2081,812,9001,208
2019-07-301,2321,2391,2261,2351,263,0001,235
2019-07-291,2281,2311,2171,223969,7001,223
2019-07-261,2271,2291,2141,2281,174,6001,228
2019-07-251,2441,2481,2281,2371,015,1001,237
2019-07-241,2551,2581,2441,2481,800,1001,248
2019-07-231,2161,2401,2131,2331,534,6001,233
2019-07-221,2141,2151,1981,2071,581,6001,207
2019-07-191,1801,2101,1751,2081,298,1001,208
2019-07-181,1911,1981,1711,1761,433,1001,176
2019-07-171,1901,2161,1891,2072,712,6001,207
2019-07-161,2221,2261,1941,1972,119,1001,197
2019-07-121,2131,2131,1891,1921,348,7001,192
2019-07-111,1981,2131,1911,2081,539,9001,208
2019-07-101,2061,2071,1941,1991,638,7001,199
2019-07-091,2301,2341,2151,2221,286,5001,222
2019-07-081,2261,2321,2171,2271,313,7001,227
2019-07-051,2481,2481,2371,243724,7001,243
2019-07-041,2481,2501,2361,241773,2001,241
2019-07-031,2461,2481,2341,2471,410,8001,247
2019-07-021,2401,2661,2381,2641,621,4001,264
2019-07-011,2401,2481,2321,2461,841,0001,246
2019-06-281,2201,2261,1941,2132,612,4001,213
2019-06-271,2111,2241,2071,2182,090,8001,218
2019-06-261,2011,2121,1971,2041,596,1001,204
2019-06-251,2221,2231,2021,2091,611,8001,209
2019-06-241,1951,2171,1941,2161,415,5001,216
2019-06-211,2141,2141,1971,1992,149,6001,199
2019-06-201,1941,2111,1901,2111,870,1001,211
2019-06-191,1981,2071,1871,1891,755,3001,189
2019-06-181,1701,1891,1661,1792,223,4001,179
2019-06-171,1641,1691,1541,1601,447,0001,160
2019-06-141,1721,1721,1581,1651,988,9001,165
2019-06-131,1701,1861,1661,1763,041,4001,176
2019-06-121,1861,1981,1771,1803,992,3001,180
2019-06-111,1911,2201,1901,2091,223,9001,209
2019-06-101,1921,2041,1891,1971,340,4001,197
2019-06-071,1731,1931,1701,1851,258,4001,185
2019-06-061,1851,1891,1721,1741,610,1001,174
2019-06-051,1631,1891,1581,1822,190,6001,182
2019-06-041,1061,1291,1001,1291,992,6001,129
2019-06-031,0961,1051,0881,0951,514,7001,095
2019-05-311,1231,1271,1071,1202,495,5001,120
2019-05-301,1121,1411,1101,1411,600,9001,141
2019-05-291,1101,1301,1061,1201,692,8001,120
2019-05-281,1001,1251,0981,1241,775,1001,124
2019-05-271,1121,1161,1011,1021,183,1001,102
2019-05-241,1061,1241,0961,1132,064,7001,113
2019-05-231,1121,1141,0991,1102,230,5001,110
2019-05-221,1221,1381,1161,1342,448,7001,134
2019-05-211,0941,1131,0891,1002,073,0001,100
2019-05-201,1011,1121,0841,1022,032,6001,102
2019-05-171,1301,1321,1101,1131,804,3001,113
2019-05-161,1201,1201,0981,1151,807,8001,115
2019-05-151,1681,1681,0881,1383,218,9001,138
2019-05-141,1011,1181,0841,1082,943,4001,108
2019-05-131,1521,1541,1331,1351,530,2001,135
2019-05-101,1451,1761,1381,1601,956,5001,160
2019-05-091,1571,1611,1451,1461,819,2001,146
2019-05-081,1801,1841,1681,1741,790,6001,174
2019-05-071,2441,2441,2041,2092,324,9001,209
2019-04-261,2381,2411,2271,2361,413,1001,236
2019-04-251,2321,2591,2291,2541,330,6001,254
2019-04-241,2501,2511,2371,2451,391,5001,245
2019-04-231,2601,2621,2381,2461,310,2001,246
2019-04-221,2591,2641,2491,2541,006,3001,254
2019-04-191,2611,2751,2571,2741,871,1001,274
2019-04-181,2511,2631,2381,2442,692,6001,244
2019-04-171,2391,2461,2271,2301,737,4001,230
2019-04-161,2231,2311,2161,2261,039,2001,226
2019-04-151,2251,2361,2201,2301,281,5001,230
2019-04-121,1931,1981,1801,1941,264,7001,194
2019-04-111,1971,2051,1821,1931,199,5001,193
2019-04-101,1851,1981,1781,196967,7001,196
2019-04-091,2091,2161,1941,2051,007,2001,205
2019-04-081,2201,2241,1951,2011,385,2001,201
2019-04-051,2121,2171,2031,2131,373,8001,213
2019-04-041,2001,2191,1961,2042,283,8001,204
2019-04-031,1741,1911,1661,1882,343,5001,188
2019-04-021,1591,1841,1521,1782,426,9001,178
2019-04-011,1191,1391,1131,1342,032,1001,134
2019-03-291,0901,0961,0751,0952,145,7001,095
2019-03-281,0831,0851,0651,0811,972,8001,081
2019-03-271,0881,0981,0761,0971,883,0001,097
2019-03-261,0821,1081,0741,1082,171,2001,108
2019-03-251,0611,0631,0451,0602,856,2001,060
2019-03-221,1131,1171,0941,1062,971,6001,106
2019-03-201,1111,1141,0911,1042,380,5001,104
2019-03-191,1031,1161,0921,1142,067,7001,114
2019-03-181,0941,1111,0911,1031,876,8001,103
2019-03-151,0921,1071,0801,0823,790,8001,082
2019-03-141,1291,1411,0901,0912,958,9001,091
2019-03-131,1421,1621,1371,1403,471,7001,140
2019-03-121,1451,1521,1321,1361,699,8001,136
2019-03-111,1321,1361,1191,1281,438,7001,128
2019-03-081,1521,1551,1251,1323,228,0001,132
2019-03-071,1561,1591,1421,1502,263,9001,150
2019-03-061,1901,1971,1781,1801,808,4001,180
2019-03-051,1941,2021,1811,1892,355,7001,189
2019-03-041,1901,2031,1891,1932,077,3001,193
2019-03-011,1841,1951,1701,1821,682,8001,182
2019-02-281,1951,1981,1711,1712,124,8001,171
2019-02-271,1861,1991,1791,1972,266,8001,197
2019-02-261,1951,2041,1831,1921,762,7001,192
2019-02-251,1761,1911,1691,1871,876,9001,187
2019-02-221,1361,1531,1241,1521,971,8001,152
2019-02-211,1521,1561,1371,1481,530,7001,148
2019-02-201,1721,1791,1521,1521,904,6001,152
2019-02-191,1701,1781,1581,1732,224,5001,173
2019-02-181,1691,1821,1511,1802,828,4001,180
2019-02-151,1051,1481,0911,1272,855,9001,127
2019-02-141,1101,1181,1011,1031,608,0001,103
2019-02-131,0811,1071,0791,1041,892,9001,104
2019-02-121,0371,0791,0371,0651,820,4001,065
2019-02-081,0551,0601,0281,0341,844,9001,034
2019-02-071,0881,0941,0651,0761,468,7001,076
2019-02-061,1001,1101,0971,0991,096,7001,099
2019-02-051,0991,1111,0971,0981,091,9001,098
2019-02-041,0941,1081,0921,0971,239,5001,097
2019-02-011,0921,1051,0901,0941,132,4001,094
2019-01-311,1061,1141,0901,0921,504,1001,092
2019-01-301,0871,0941,0771,0791,796,3001,079
2019-01-291,0861,0891,0681,0831,537,9001,083
2019-01-281,1061,1221,0971,0971,620,6001,097
2019-01-251,0851,1191,0831,1052,977,1001,105
2019-01-241,0471,0691,0321,0612,659,9001,061
2019-01-231,0601,0811,0541,0691,487,0001,069
2019-01-221,0911,0941,0661,0721,424,6001,072
2019-01-211,0911,1061,0791,0871,417,9001,087
2019-01-181,0491,0801,0471,0791,985,6001,079
2019-01-171,0491,0681,0481,0531,893,9001,053
2019-01-161,0351,0431,0231,0311,516,3001,031
2019-01-151,0131,0481,0111,0442,018,8001,044
2019-01-111,0281,0381,0201,0281,841,3001,028
2019-01-101,0151,0311,0051,0152,219,8001,015
2019-01-091,0221,0271,0051,0192,092,7001,019
2019-01-089941,0209901,0052,580,1001,005
2019-01-079961,0129899952,272,700995
2019-01-049629669339542,299,500954

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