6113 (株)アマダの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,130	1,136	1,122	1,133	1,060,000	1,133
2020-12-29	1,113	1,141	1,111	1,139	1,404,500	1,139
2020-12-28	1,099	1,108	1,087	1,095	1,325,800	1,095
2020-12-25	1,078	1,086	1,072	1,086	787,100	1,086
2020-12-24	1,079	1,097	1,066	1,073	1,287,900	1,073
2020-12-23	1,085	1,091	1,057	1,064	1,519,600	1,064
2020-12-22	1,078	1,094	1,068	1,073	1,149,200	1,073
2020-12-21	1,093	1,108	1,079	1,090	1,315,900	1,090
2020-12-18	1,073	1,099	1,069	1,094	2,311,400	1,094
2020-12-17	1,080	1,083	1,067	1,078	1,940,200	1,078
2020-12-16	1,091	1,100	1,081	1,086	1,509,800	1,086
2020-12-15	1,083	1,095	1,075	1,080	2,176,600	1,080
2020-12-14	1,097	1,114	1,092	1,097	2,819,100	1,097
2020-12-11	1,115	1,115	1,097	1,099	2,003,900	1,099
2020-12-10	1,113	1,122	1,107	1,107	1,952,700	1,107
2020-12-09	1,115	1,125	1,101	1,108	2,029,500	1,108
2020-12-08	1,100	1,118	1,091	1,103	1,748,700	1,103
2020-12-07	1,100	1,102	1,085	1,095	1,774,400	1,095
2020-12-04	1,068	1,089	1,061	1,086	1,548,000	1,086
2020-12-03	1,066	1,068	1,049	1,060	1,860,000	1,060
2020-12-02	1,050	1,077	1,046	1,067	3,675,100	1,067
2020-12-01	1,008	1,047	1,008	1,043	3,705,400	1,043
2020-11-30	1,040	1,046	1,002	1,006	3,081,800	1,006
2020-11-27	1,032	1,052	1,030	1,042	1,493,200	1,042
2020-11-26	1,038	1,042	1,030	1,030	1,912,500	1,030
2020-11-25	1,100	1,105	1,050	1,050	2,398,500	1,050
2020-11-24	1,037	1,055	1,028	1,047	2,060,800	1,047
2020-11-20	1,021	1,030	1,012	1,017	1,100,900	1,017
2020-11-19	1,056	1,056	1,025	1,031	2,194,100	1,031
2020-11-18	1,027	1,041	1,016	1,019	1,795,200	1,019
2020-11-17	1,025	1,044	1,020	1,042	1,827,300	1,042
2020-11-16	1,034	1,035	1,018	1,023	1,625,900	1,023
2020-11-13	1,027	1,027	1,005	1,013	2,905,700	1,013
2020-11-12	1,030	1,062	1,016	1,028	4,774,900	1,028
2020-11-11	978	983	965	977	2,497,900	977
2020-11-10	966	968	942	948	2,221,500	948
2020-11-09	940	940	927	929	1,468,600	929
2020-11-06	914	938	902	937	1,861,400	937
2020-11-05	940	943	908	914	2,015,700	914
2020-11-04	960	965	942	952	2,550,600	952
2020-11-02	912	940	912	935	1,454,800	935
2020-10-30	928	931	902	905	1,661,800	905
2020-10-29	911	936	908	932	2,236,300	932
2020-10-28	930	933	917	926	1,582,600	926
2020-10-27	938	940	924	940	1,257,300	940
2020-10-26	962	972	953	958	1,044,000	958
2020-10-23	960	969	955	967	1,435,900	967
2020-10-22	951	962	947	960	1,390,600	960
2020-10-21	952	965	950	962	1,694,100	962
2020-10-20	950	958	942	948	1,512,100	948
2020-10-19	965	975	962	968	1,478,400	968
2020-10-16	960	967	952	954	2,349,700	954
2020-10-15	963	965	953	959	2,569,600	959
2020-10-14	995	997	970	978	1,581,300	978
2020-10-13	977	1,002	976	999	1,294,400	999
2020-10-12	991	991	974	977	1,495,600	977
2020-10-09	1,018	1,025	993	1,000	1,497,300	1,000
2020-10-08	1,030	1,036	1,020	1,020	1,442,800	1,020
2020-10-07	997	1,028	991	1,023	997,400	1,023
2020-10-06	1,011	1,018	996	1,014	1,612,000	1,014
2020-10-05	996	1,010	981	996	1,463,500	996
2020-10-02	984	994	969	979	2,190,600	979
2020-09-30	1,014	1,014	982	982	2,534,700	982
2020-09-29	1,027	1,033	1,019	1,027	1,875,500	1,027
2020-09-28	1,013	1,025	1,007	1,023	1,485,200	1,023
2020-09-25	1,008	1,015	991	998	1,739,800	998
2020-09-24	1,014	1,020	1,008	1,011	1,569,400	1,011
2020-09-23	1,019	1,033	1,014	1,024	1,417,900	1,024
2020-09-18	1,032	1,033	1,016	1,026	2,270,800	1,026
2020-09-17	1,034	1,037	1,015	1,022	1,309,500	1,022
2020-09-16	1,056	1,056	1,036	1,039	1,380,200	1,039
2020-09-15	1,052	1,062	1,043	1,052	1,495,400	1,052
2020-09-14	1,048	1,069	1,046	1,055	1,370,800	1,055
2020-09-11	1,020	1,043	1,011	1,038	1,874,500	1,038
2020-09-10	1,014	1,023	1,006	1,020	1,811,400	1,020
2020-09-09	999	1,017	994	1,011	1,556,300	1,011
2020-09-08	992	1,023	992	1,019	2,360,200	1,019
2020-09-07	974	993	973	989	1,402,200	989
2020-09-04	955	972	947	966	1,852,500	966
2020-09-03	973	991	965	970	2,362,400	970
2020-09-02	954	955	936	946	1,389,500	946
2020-09-01	931	950	923	948	1,405,900	948
2020-08-31	950	953	939	944	2,338,800	944
2020-08-28	931	953	916	929	2,850,500	929
2020-08-27	927	932	916	920	2,467,800	920
2020-08-26	919	937	913	935	1,784,200	935
2020-08-25	920	940	918	934	3,350,900	934
2020-08-24	888	894	873	892	2,273,400	892
2020-08-21	875	881	870	877	1,614,400	877
2020-08-20	863	873	858	869	1,666,100	869
2020-08-19	845	874	835	870	2,414,800	870
2020-08-18	852	852	831	846	1,383,800	846
2020-08-17	852	863	849	854	978,100	854
2020-08-14	872	876	858	861	1,916,900	861
2020-08-13	890	898	878	879	2,413,700	879
2020-08-12	860	887	860	872	2,397,700	872
2020-08-11	811	850	808	849	3,596,000	849
2020-08-07	783	783	767	776	1,260,900	776
2020-08-06	778	789	768	775	2,078,600	775
2020-08-05	757	783	755	778	2,973,200	778
2020-08-04	743	767	738	766	2,646,900	766
2020-08-03	717	734	715	731	2,342,600	731
2020-07-31	736	738	707	709	2,660,300	709
2020-07-30	763	766	750	750	1,699,800	750
2020-07-29	762	772	756	759	1,970,000	759
2020-07-28	782	790	777	783	2,279,600	783
2020-07-27	776	784	765	780	2,648,700	780
2020-07-22	795	801	787	787	2,901,200	787
2020-07-21	773	786	766	780	3,092,600	780
2020-07-20	800	804	784	788	2,473,800	788
2020-07-17	808	810	788	794	2,770,500	794
2020-07-16	839	840	819	823	3,130,400	823
2020-07-15	809	820	803	812	3,357,300	812
2020-07-14	798	800	785	795	3,447,900	795
2020-07-13	797	806	792	800	4,391,200	800
2020-07-10	804	806	786	790	3,216,800	790
2020-07-09	828	837	814	814	2,349,100	814
2020-07-08	845	856	829	833	2,462,100	833
2020-07-07	885	885	851	852	2,654,300	852
2020-07-06	863	883	862	874	1,268,900	874
2020-07-03	864	867	852	860	1,005,800	860
2020-07-02	865	873	854	855	1,748,700	855
2020-07-01	887	890	860	866	1,319,400	866
2020-06-30	889	895	880	881	2,041,900	881
2020-06-29	862	878	858	859	2,115,500	859
2020-06-26	899	900	880	885	1,552,000	885
2020-06-25	892	896	875	884	1,721,800	884
2020-06-24	918	920	906	910	1,711,200	910
2020-06-23	930	937	911	922	2,071,700	922
2020-06-22	915	930	909	916	1,293,400	916
2020-06-19	930	930	912	923	2,576,300	923
2020-06-18	928	929	904	920	1,757,100	920
2020-06-17	932	936	922	932	1,805,000	932
2020-06-16	905	944	905	939	3,642,000	939
2020-06-15	925	926	880	882	3,702,200	882
2020-06-12	929	944	917	939	2,509,500	939
2020-06-11	982	988	967	967	3,020,900	967
2020-06-10	993	1,016	991	1,012	2,356,800	1,012
2020-06-09	1,003	1,030	1,000	1,022	3,173,700	1,022
2020-06-08	1,005	1,005	993	1,004	2,150,500	1,004
2020-06-05	986	988	967	986	2,307,000	986
2020-06-04	995	997	969	982	1,636,800	982
2020-06-03	989	993	974	981	1,776,100	981
2020-06-02	945	969	942	963	1,680,800	963
2020-06-01	954	954	934	948	2,320,400	948
2020-05-29	969	971	951	961	3,292,300	961
2020-05-28	973	989	964	980	2,952,200	980
2020-05-27	961	994	958	983	2,698,200	983
2020-05-26	935	955	927	946	2,430,100	946
2020-05-25	899	916	893	915	2,212,900	915
2020-05-22	926	929	881	883	2,898,400	883
2020-05-21	944	953	930	935	2,808,900	935
2020-05-20	975	980	967	969	1,366,900	969
2020-05-19	989	990	979	980	1,443,600	980
2020-05-18	965	966	948	959	995,800	959
2020-05-15	961	967	950	962	1,979,400	962
2020-05-14	950	954	932	933	1,403,600	933
2020-05-13	947	970	947	970	1,208,800	970
2020-05-12	979	980	964	970	1,282,100	970
2020-05-11	985	992	974	981	1,534,500	981
2020-05-08	965	979	959	974	1,756,100	974
2020-05-07	935	946	926	945	2,291,900	945
2020-05-01	968	968	932	940	2,082,700	940
2020-04-30	968	990	956	983	2,389,700	983
2020-04-28	945	950	929	933	1,943,600	933
2020-04-27	923	938	920	934	2,052,300	934
2020-04-24	908	908	890	899	1,733,100	899
2020-04-23	881	907	875	905	1,763,800	905
2020-04-22	868	872	859	868	1,781,000	868
2020-04-21	873	883	865	870	1,995,700	870
2020-04-20	863	887	862	885	1,564,300	885
2020-04-17	876	888	863	878	1,412,000	878
2020-04-16	854	870	842	865	2,021,100	865
2020-04-15	866	880	855	874	2,082,400	874
2020-04-14	852	883	839	874	2,716,300	874
2020-04-13	872	874	854	855	1,046,700	855
2020-04-10	887	892	863	887	1,556,500	887
2020-04-09	856	882	854	881	1,776,500	881
2020-04-08	868	875	844	869	2,489,000	869
2020-04-07	853	867	831	853	2,703,400	853
2020-04-06	776	816	767	808	1,532,300	808
2020-04-03	779	791	771	782	1,517,500	782
2020-04-02	790	799	773	775	2,495,400	775
2020-04-01	843	854	801	810	2,362,800	810
2020-03-31	870	882	850	853	2,780,100	853
2020-03-30	854	875	847	872	3,436,400	872
2020-03-27	915	923	867	905	2,854,500	905
2020-03-26	882	892	853	876	3,090,100	876
2020-03-25	868	911	860	909	3,634,100	909
2020-03-24	814	842	809	838	3,028,800	838
2020-03-23	797	818	792	802	3,700,800	802
2020-03-19	828	836	791	797	3,577,500	797
2020-03-18	807	853	803	813	4,581,500	813
2020-03-17	783	805	755	799	4,559,600	799
2020-03-16	819	832	790	790	3,680,900	790
2020-03-13	791	852	778	821	6,968,700	821
2020-03-12	878	887	850	856	4,122,600	856
2020-03-11	880	918	876	893	3,697,000	893
2020-03-10	882	889	853	884	3,468,300	884
2020-03-09	926	932	896	903	2,846,700	903
2020-03-06	975	978	956	963	2,313,800	963
2020-03-05	1,004	1,008	985	998	2,264,400	998
2020-03-04	978	1,002	976	992	2,228,500	992
2020-03-03	1,023	1,024	993	993	3,274,300	993
2020-03-02	989	1,047	984	1,013	4,007,900	1,013
2020-02-28	1,005	1,014	997	1,008	4,656,800	1,008
2020-02-27	1,032	1,037	1,020	1,025	3,642,500	1,025
2020-02-26	1,038	1,038	1,022	1,032	2,208,200	1,032
2020-02-25	1,019	1,049	1,019	1,039	2,784,100	1,039
2020-02-21	1,078	1,089	1,066	1,070	2,103,800	1,070
2020-02-20	1,089	1,100	1,082	1,086	2,032,800	1,086
2020-02-19	1,093	1,094	1,078	1,082	2,125,800	1,082
2020-02-18	1,111	1,114	1,092	1,093	2,043,100	1,093
2020-02-17	1,098	1,113	1,094	1,112	1,411,000	1,112
2020-02-14	1,107	1,119	1,105	1,119	2,242,000	1,119
2020-02-13	1,124	1,128	1,108	1,109	2,360,600	1,109
2020-02-12	1,126	1,132	1,113	1,130	3,054,900	1,130
2020-02-10	1,103	1,139	1,103	1,112	4,033,400	1,112
2020-02-07	1,186	1,193	1,176	1,177	1,573,000	1,177
2020-02-06	1,195	1,203	1,190	1,191	1,879,000	1,191
2020-02-05	1,172	1,186	1,168	1,172	2,540,600	1,172
2020-02-04	1,135	1,148	1,130	1,142	1,960,600	1,142
2020-02-03	1,124	1,153	1,124	1,146	1,848,100	1,146
2020-01-31	1,168	1,176	1,160	1,163	2,304,100	1,163
2020-01-30	1,179	1,180	1,155	1,161	1,927,500	1,161
2020-01-29	1,195	1,200	1,181	1,187	1,408,300	1,187
2020-01-28	1,185	1,196	1,180	1,189	1,891,100	1,189
2020-01-27	1,213	1,215	1,198	1,199	1,196,500	1,199
2020-01-24	1,246	1,249	1,235	1,238	1,027,200	1,238
2020-01-23	1,246	1,253	1,240	1,245	1,431,700	1,245
2020-01-22	1,237	1,264	1,233	1,264	1,359,100	1,264
2020-01-21	1,265	1,268	1,247	1,247	1,368,900	1,247
2020-01-20	1,259	1,268	1,259	1,265	695,900	1,265
2020-01-17	1,258	1,263	1,253	1,260	1,145,700	1,260
2020-01-16	1,246	1,248	1,235	1,243	1,397,300	1,243
2020-01-15	1,255	1,260	1,246	1,252	1,307,100	1,252
2020-01-14	1,270	1,281	1,258	1,261	1,995,300	1,261
2020-01-10	1,255	1,269	1,251	1,266	1,723,900	1,266
2020-01-09	1,245	1,250	1,237	1,242	1,452,000	1,242
2020-01-08	1,221	1,227	1,211	1,221	1,579,000	1,221
2020-01-07	1,250	1,258	1,238	1,251	1,842,200	1,251
2020-01-06	1,221	1,236	1,217	1,235	1,493,400	1,235

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 [2020年度]

6113 (株)アマダの時系列データ [2020年度]