6113 (株)アマダの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,148	1,151	1,139	1,139	990,000	1,139
2021-12-29	1,155	1,168	1,146	1,152	946,700	1,152
2021-12-28	1,131	1,147	1,121	1,147	953,000	1,147
2021-12-27	1,133	1,135	1,109	1,114	554,700	1,114
2021-12-24	1,133	1,138	1,122	1,125	711,300	1,125
2021-12-23	1,110	1,126	1,107	1,124	910,500	1,124
2021-12-22	1,098	1,108	1,092	1,098	898,400	1,098
2021-12-21	1,097	1,100	1,076	1,087	1,436,900	1,087
2021-12-20	1,111	1,120	1,073	1,078	1,424,600	1,078
2021-12-17	1,155	1,163	1,124	1,131	1,259,300	1,131
2021-12-16	1,164	1,169	1,148	1,156	1,950,400	1,156
2021-12-15	1,142	1,158	1,140	1,145	906,000	1,145
2021-12-14	1,142	1,156	1,138	1,154	896,800	1,154
2021-12-13	1,166	1,173	1,151	1,158	897,100	1,158
2021-12-10	1,146	1,165	1,143	1,154	1,240,000	1,154
2021-12-09	1,146	1,153	1,141	1,147	780,400	1,147
2021-12-08	1,160	1,165	1,144	1,153	1,213,300	1,153
2021-12-07	1,134	1,144	1,112	1,138	1,288,600	1,138
2021-12-06	1,121	1,132	1,112	1,123	873,500	1,123
2021-12-03	1,100	1,117	1,089	1,115	1,531,200	1,115
2021-12-02	1,074	1,100	1,074	1,083	1,328,600	1,083
2021-12-01	1,057	1,096	1,051	1,087	1,603,500	1,087
2021-11-30	1,081	1,098	1,063	1,063	1,832,100	1,063
2021-11-29	1,097	1,100	1,066	1,068	1,818,700	1,068
2021-11-26	1,112	1,124	1,104	1,117	1,640,500	1,117
2021-11-25	1,118	1,123	1,105	1,113	996,500	1,113
2021-11-24	1,145	1,163	1,110	1,112	2,675,700	1,112
2021-11-22	1,143	1,162	1,139	1,158	678,800	1,158
2021-11-19	1,144	1,156	1,135	1,153	712,100	1,153
2021-11-18	1,160	1,166	1,142	1,149	908,900	1,149
2021-11-17	1,156	1,168	1,151	1,161	1,401,100	1,161
2021-11-16	1,166	1,172	1,144	1,146	918,900	1,146
2021-11-15	1,183	1,185	1,155	1,162	1,413,300	1,162
2021-11-12	1,146	1,179	1,138	1,169	2,461,300	1,169
2021-11-11	1,128	1,146	1,126	1,146	1,418,200	1,146
2021-11-10	1,136	1,141	1,131	1,131	941,800	1,131
2021-11-09	1,160	1,165	1,137	1,139	731,000	1,139
2021-11-08	1,185	1,185	1,152	1,157	786,700	1,157
2021-11-05	1,184	1,185	1,166	1,174	932,800	1,174
2021-11-04	1,166	1,177	1,146	1,174	1,329,800	1,174
2021-11-02	1,154	1,159	1,140	1,145	1,169,700	1,145
2021-11-01	1,156	1,167	1,146	1,165	1,533,500	1,165
2021-10-29	1,141	1,144	1,104	1,122	1,692,100	1,122
2021-10-28	1,130	1,140	1,124	1,133	3,491,900	1,133
2021-10-27	1,154	1,155	1,142	1,150	941,100	1,150
2021-10-26	1,158	1,160	1,146	1,147	1,104,700	1,147
2021-10-25	1,133	1,147	1,132	1,138	752,600	1,138
2021-10-22	1,125	1,148	1,124	1,138	1,201,200	1,138
2021-10-21	1,160	1,163	1,138	1,140	957,100	1,140
2021-10-20	1,173	1,180	1,159	1,159	1,200,900	1,159
2021-10-19	1,179	1,184	1,166	1,173	1,082,200	1,173
2021-10-18	1,189	1,197	1,173	1,178	1,267,200	1,178
2021-10-15	1,144	1,180	1,143	1,177	2,530,500	1,177
2021-10-14	1,129	1,132	1,107	1,125	1,436,200	1,125
2021-10-13	1,130	1,144	1,123	1,132	1,207,700	1,132
2021-10-12	1,131	1,141	1,126	1,128	1,406,300	1,128
2021-10-11	1,128	1,145	1,124	1,139	2,051,400	1,139
2021-10-08	1,122	1,140	1,116	1,117	2,848,900	1,117
2021-10-07	1,115	1,128	1,104	1,107	3,095,000	1,107
2021-10-06	1,132	1,149	1,106	1,115	2,408,500	1,115
2021-10-05	1,130	1,136	1,104	1,119	2,105,000	1,119
2021-10-04	1,170	1,173	1,136	1,141	1,680,100	1,141
2021-10-01	1,153	1,179	1,142	1,146	2,004,400	1,146
2021-09-30	1,172	1,175	1,162	1,164	2,486,400	1,164
2021-09-29	1,176	1,182	1,160	1,169	2,263,800	1,169
2021-09-28	1,221	1,226	1,197	1,209	2,505,000	1,209
2021-09-27	1,251	1,254	1,219	1,219	1,917,400	1,219
2021-09-24	1,250	1,254	1,240	1,250	1,933,900	1,250
2021-09-22	1,211	1,216	1,189	1,203	2,406,600	1,203
2021-09-21	1,200	1,215	1,198	1,201	1,100,000	1,201
2021-09-17	1,242	1,249	1,237	1,243	1,607,200	1,243
2021-09-16	1,240	1,258	1,236	1,242	1,323,700	1,242
2021-09-15	1,253	1,253	1,235	1,246	1,124,100	1,246
2021-09-14	1,260	1,264	1,252	1,264	1,332,600	1,264
2021-09-13	1,250	1,259	1,240	1,259	1,668,100	1,259
2021-09-10	1,221	1,237	1,217	1,237	1,692,700	1,237
2021-09-09	1,221	1,236	1,216	1,216	1,692,100	1,216
2021-09-08	1,216	1,237	1,213	1,233	2,031,600	1,233
2021-09-07	1,223	1,237	1,216	1,228	1,568,900	1,228
2021-09-06	1,228	1,233	1,203	1,205	1,935,300	1,205
2021-09-03	1,173	1,215	1,172	1,213	2,257,600	1,213
2021-09-02	1,161	1,170	1,159	1,168	2,147,800	1,168
2021-09-01	1,121	1,145	1,119	1,145	1,599,400	1,145
2021-08-31	1,103	1,126	1,100	1,116	2,387,500	1,116
2021-08-30	1,109	1,118	1,108	1,118	1,381,800	1,118
2021-08-27	1,083	1,093	1,075	1,092	1,245,600	1,092
2021-08-26	1,098	1,104	1,082	1,088	1,118,800	1,088
2021-08-25	1,114	1,123	1,090	1,093	1,365,800	1,093
2021-08-24	1,093	1,101	1,088	1,093	1,349,700	1,093
2021-08-23	1,055	1,087	1,055	1,083	1,292,000	1,083
2021-08-20	1,068	1,075	1,053	1,057	1,904,800	1,057
2021-08-19	1,075	1,087	1,065	1,068	1,362,300	1,068
2021-08-18	1,075	1,095	1,065	1,088	1,266,300	1,088
2021-08-17	1,100	1,106	1,086	1,088	1,595,700	1,088
2021-08-16	1,136	1,140	1,102	1,106	1,547,100	1,106
2021-08-13	1,168	1,168	1,142	1,148	1,144,800	1,148
2021-08-12	1,173	1,175	1,156	1,157	1,587,100	1,157
2021-08-11	1,131	1,160	1,128	1,159	2,123,500	1,159
2021-08-10	1,170	1,174	1,124	1,126	2,716,000	1,126
2021-08-06	1,134	1,146	1,127	1,141	1,182,900	1,141
2021-08-05	1,139	1,149	1,129	1,139	1,926,800	1,139
2021-08-04	1,145	1,145	1,115	1,117	1,168,900	1,117
2021-08-03	1,124	1,140	1,123	1,139	1,032,300	1,139
2021-08-02	1,124	1,155	1,117	1,147	1,295,400	1,147
2021-07-30	1,139	1,140	1,115	1,118	2,121,000	1,118
2021-07-29	1,120	1,136	1,118	1,136	1,300,500	1,136
2021-07-28	1,135	1,139	1,118	1,124	1,475,200	1,124
2021-07-27	1,147	1,148	1,134	1,142	1,244,000	1,142
2021-07-26	1,143	1,149	1,125	1,135	1,734,600	1,135
2021-07-21	1,142	1,147	1,104	1,113	1,893,800	1,113
2021-07-20	1,119	1,130	1,107	1,112	1,919,700	1,112
2021-07-19	1,141	1,142	1,124	1,130	1,808,000	1,130
2021-07-16	1,154	1,166	1,145	1,158	1,589,200	1,158
2021-07-15	1,169	1,173	1,157	1,158	1,226,000	1,158
2021-07-14	1,163	1,189	1,159	1,169	2,620,200	1,169
2021-07-13	1,201	1,203	1,172	1,189	3,311,500	1,189
2021-07-12	1,124	1,143	1,118	1,141	2,308,700	1,141
2021-07-09	1,073	1,090	1,058	1,087	2,624,600	1,087
2021-07-08	1,093	1,105	1,084	1,091	2,589,500	1,091
2021-07-07	1,121	1,126	1,099	1,106	2,688,000	1,106
2021-07-06	1,155	1,159	1,144	1,150	1,590,400	1,150
2021-07-05	1,145	1,161	1,143	1,153	966,300	1,153
2021-07-02	1,130	1,159	1,126	1,153	1,229,300	1,153
2021-07-01	1,130	1,141	1,129	1,137	1,490,400	1,137
2021-06-30	1,132	1,141	1,112	1,123	2,073,900	1,123
2021-06-29	1,137	1,138	1,121	1,124	2,016,800	1,124
2021-06-28	1,137	1,158	1,133	1,155	1,424,900	1,155
2021-06-25	1,132	1,138	1,122	1,135	1,630,700	1,135
2021-06-24	1,115	1,124	1,108	1,116	1,256,400	1,116
2021-06-23	1,126	1,129	1,114	1,115	1,506,200	1,115
2021-06-22	1,132	1,139	1,106	1,123	1,920,900	1,123
2021-06-21	1,120	1,120	1,092	1,094	2,115,700	1,094
2021-06-18	1,144	1,151	1,135	1,140	2,447,300	1,140
2021-06-17	1,156	1,189	1,154	1,168	2,153,200	1,168
2021-06-16	1,142	1,172	1,140	1,161	2,173,300	1,161
2021-06-15	1,156	1,158	1,141	1,141	2,589,900	1,141
2021-06-14	1,167	1,177	1,146	1,160	2,271,900	1,160
2021-06-11	1,178	1,178	1,161	1,168	2,485,100	1,168
2021-06-10	1,186	1,194	1,174	1,178	2,124,700	1,178
2021-06-09	1,154	1,178	1,153	1,156	1,701,500	1,156
2021-06-08	1,161	1,173	1,154	1,161	2,078,000	1,161
2021-06-07	1,195	1,195	1,165	1,168	2,126,500	1,168
2021-06-04	1,167	1,181	1,156	1,178	2,230,300	1,178
2021-06-03	1,181	1,188	1,170	1,171	2,144,100	1,171
2021-06-02	1,175	1,194	1,157	1,183	3,164,400	1,183
2021-06-01	1,179	1,192	1,168	1,186	1,998,600	1,186
2021-05-31	1,167	1,169	1,146	1,164	2,597,100	1,164
2021-05-28	1,172	1,196	1,159	1,192	4,162,200	1,192
2021-05-27	1,148	1,171	1,140	1,160	24,382,600	1,160
2021-05-26	1,135	1,152	1,126	1,146	4,509,900	1,146
2021-05-25	1,128	1,139	1,119	1,137	3,952,900	1,137
2021-05-24	1,116	1,149	1,116	1,123	4,212,000	1,123
2021-05-21	1,102	1,124	1,100	1,119	2,989,900	1,119
2021-05-20	1,088	1,106	1,084	1,104	2,458,000	1,104
2021-05-19	1,110	1,116	1,099	1,109	2,870,000	1,109
2021-05-18	1,102	1,131	1,101	1,125	2,940,900	1,125
2021-05-17	1,095	1,124	1,093	1,101	2,724,300	1,101
2021-05-14	1,165	1,171	1,122	1,125	3,967,200	1,125
2021-05-13	1,148	1,178	1,141	1,145	4,035,600	1,145
2021-05-12	1,113	1,139	1,103	1,118	6,056,000	1,118
2021-05-11	1,220	1,228	1,199	1,203	2,073,100	1,203
2021-05-10	1,212	1,239	1,210	1,235	1,868,000	1,235
2021-05-07	1,210	1,217	1,197	1,206	1,872,500	1,206
2021-05-06	1,190	1,220	1,187	1,203	2,528,100	1,203
2021-04-30	1,208	1,212	1,180	1,183	2,098,200	1,183
2021-04-28	1,208	1,215	1,199	1,209	1,057,900	1,209
2021-04-27	1,194	1,216	1,188	1,203	1,659,500	1,203
2021-04-26	1,212	1,219	1,196	1,200	1,527,100	1,200
2021-04-23	1,188	1,209	1,175	1,200	1,261,200	1,200
2021-04-22	1,186	1,205	1,185	1,204	1,908,500	1,204
2021-04-21	1,166	1,183	1,151	1,165	2,807,900	1,165
2021-04-20	1,194	1,198	1,177	1,177	1,935,400	1,177
2021-04-19	1,207	1,218	1,198	1,202	1,821,700	1,202
2021-04-16	1,206	1,214	1,197	1,205	1,875,700	1,205
2021-04-15	1,218	1,223	1,204	1,212	1,785,500	1,212
2021-04-14	1,250	1,254	1,211	1,220	2,405,800	1,220
2021-04-13	1,238	1,265	1,235	1,260	2,418,900	1,260
2021-04-12	1,239	1,254	1,228	1,235	2,194,900	1,235
2021-04-09	1,254	1,259	1,228	1,233	2,239,700	1,233
2021-04-08	1,224	1,237	1,216	1,236	2,432,100	1,236
2021-04-07	1,231	1,244	1,210	1,221	1,503,800	1,221
2021-04-06	1,248	1,252	1,205	1,215	1,617,500	1,215
2021-04-05	1,252	1,255	1,238	1,244	1,044,000	1,244
2021-04-02	1,241	1,255	1,237	1,247	1,234,300	1,247
2021-04-01	1,250	1,258	1,228	1,236	1,672,100	1,236
2021-03-31	1,234	1,245	1,230	1,234	2,208,700	1,234
2021-03-30	1,260	1,267	1,245	1,259	1,616,700	1,259
2021-03-29	1,296	1,301	1,253	1,265	2,227,600	1,265
2021-03-26	1,297	1,302	1,272	1,278	1,698,700	1,278
2021-03-25	1,274	1,288	1,272	1,281	1,553,200	1,281
2021-03-24	1,268	1,279	1,259	1,263	1,623,300	1,263
2021-03-23	1,300	1,311	1,285	1,285	1,753,900	1,285
2021-03-22	1,316	1,320	1,300	1,300	1,275,300	1,300
2021-03-19	1,320	1,347	1,315	1,342	1,844,100	1,342
2021-03-18	1,350	1,356	1,326	1,339	1,319,900	1,339
2021-03-17	1,341	1,341	1,316	1,330	1,523,500	1,330
2021-03-16	1,357	1,359	1,337	1,345	1,336,100	1,345
2021-03-15	1,374	1,382	1,361	1,364	1,500,500	1,364
2021-03-12	1,364	1,367	1,339	1,362	2,262,300	1,362
2021-03-11	1,350	1,369	1,343	1,359	1,595,300	1,359
2021-03-10	1,325	1,355	1,317	1,351	1,832,600	1,351
2021-03-09	1,360	1,367	1,313	1,325	1,578,100	1,325
2021-03-08	1,341	1,364	1,336	1,342	1,860,800	1,342
2021-03-05	1,302	1,321	1,296	1,321	1,892,600	1,321
2021-03-04	1,300	1,314	1,285	1,303	1,636,900	1,303
2021-03-03	1,300	1,307	1,295	1,300	1,559,400	1,300
2021-03-02	1,321	1,322	1,284	1,294	1,651,400	1,294
2021-03-01	1,299	1,319	1,286	1,305	1,784,300	1,305
2021-02-26	1,313	1,315	1,287	1,291	2,701,100	1,291
2021-02-25	1,299	1,340	1,291	1,335	3,607,200	1,335
2021-02-24	1,311	1,318	1,287	1,287	2,025,800	1,287
2021-02-22	1,290	1,313	1,287	1,289	1,039,500	1,289
2021-02-19	1,257	1,276	1,245	1,267	1,096,600	1,267
2021-02-18	1,291	1,299	1,252	1,263	1,396,900	1,263
2021-02-17	1,301	1,306	1,289	1,296	1,255,000	1,296
2021-02-16	1,306	1,313	1,293	1,299	1,278,300	1,299
2021-02-15	1,276	1,310	1,276	1,310	1,148,100	1,310
2021-02-12	1,300	1,316	1,266	1,275	2,503,200	1,275
2021-02-10	1,246	1,275	1,245	1,270	1,527,000	1,270
2021-02-09	1,290	1,290	1,266	1,273	1,509,000	1,273
2021-02-08	1,265	1,293	1,263	1,290	1,681,500	1,290
2021-02-05	1,251	1,267	1,246	1,251	1,576,000	1,251
2021-02-04	1,245	1,253	1,236	1,236	1,350,300	1,236
2021-02-03	1,266	1,281	1,253	1,257	2,306,800	1,257
2021-02-02	1,231	1,247	1,219	1,246	1,446,100	1,246
2021-02-01	1,175	1,227	1,175	1,221	1,504,500	1,221
2021-01-29	1,208	1,220	1,174	1,175	1,925,100	1,175
2021-01-28	1,184	1,220	1,183	1,209	7,447,700	1,209
2021-01-27	1,214	1,224	1,190	1,198	2,736,200	1,198
2021-01-26	1,199	1,211	1,194	1,202	1,558,700	1,202
2021-01-25	1,193	1,203	1,182	1,203	1,859,000	1,203
2021-01-22	1,213	1,215	1,188	1,196	3,302,400	1,196
2021-01-21	1,215	1,240	1,215	1,229	2,515,400	1,229
2021-01-20	1,196	1,208	1,189	1,206	1,799,900	1,206
2021-01-19	1,195	1,205	1,186	1,190	1,786,600	1,190
2021-01-18	1,180	1,206	1,175	1,197	2,086,600	1,197
2021-01-15	1,199	1,204	1,185	1,196	1,911,100	1,196
2021-01-14	1,181	1,209	1,178	1,199	1,903,000	1,199
2021-01-13	1,181	1,194	1,175	1,188	1,844,200	1,188
2021-01-12	1,200	1,206	1,184	1,194	2,493,000	1,194
2021-01-08	1,159	1,180	1,148	1,180	2,030,400	1,180
2021-01-07	1,133	1,162	1,133	1,149	2,582,300	1,149
2021-01-06	1,097	1,109	1,083	1,103	1,677,100	1,103
2021-01-05	1,107	1,119	1,102	1,104	1,656,200	1,104
2021-01-04	1,143	1,143	1,108	1,120	988,300	1,120

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 [2021年度]

6113 (株)アマダの時系列データ [2021年度]