[6113 東証1部] アマダホールディングス 日足 時系列データ

[6113 東証1部] アマダホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241340.001345.001326.001333.0012633001684945600
2017-05-231330.001333.001322.001330.0015836002104268000
2017-05-221334.001338.001325.001337.0012365001648473500
2017-05-191326.001333.001318.001328.0017640002341113700
2017-05-181357.001358.001326.001332.0019438002596459400
2017-05-171373.001383.001355.001374.0032506004467897800
2017-05-161354.001358.001337.001341.0017554002359781100
2017-05-151375.001375.001335.001345.0017843002410754300
2017-05-121368.001370.001347.001359.0018120002464816900
2017-05-111360.001366.001355.001362.0011118001513161000
2017-05-101363.001373.001361.001365.0015896002172536400
2017-05-091363.001365.001352.001360.0015743002139087100
2017-05-081346.001364.001346.001362.0021895002972504200
2017-05-021329.001335.001322.001327.0013776001827942000
2017-05-011316.001328.001313.001322.009187001212043600
2017-04-281330.001336.001317.001324.0019417002573576300
2017-04-271318.001330.001318.001327.0016202002146882200
2017-04-261315.001334.001313.001332.0019900002637072000
2017-04-251283.001307.001279.001303.0021341002771386700
2017-04-241293.001306.001284.001288.0016360002111679000
2017-04-211260.001270.001257.001270.0015358001942163200
2017-04-201257.001262.001248.001249.0011682001464506100
2017-04-191252.001262.001252.001257.0015954002004333600
2017-04-181258.001269.001247.001255.0015914001995877000
2017-04-171233.001245.001231.001242.0010637001317400400
2017-04-141270.001270.001241.001249.0014616001836802700
2017-04-131258.001262.001244.001253.0013879001736233900
2017-04-121273.001280.001268.001278.0015685002000766900
2017-04-111283.001294.001279.001287.0014718001890648400
2017-04-101291.001294.001281.001290.0014602001882167100
2017-04-071279.001292.001265.001284.0026251003358718600
2017-04-061277.001285.001256.001260.0019873002519245300
2017-04-051300.001306.001272.001281.0023132002970032900
2017-04-041298.001313.001276.001286.0031025004001366900
2017-04-031279.001287.001264.001270.0013889001767798400
2017-03-311282.001300.001270.001271.0031702004074860600
2017-03-301259.001280.001259.001268.0015228001936784800
2017-03-291273.001278.001256.001268.0016407002076459800
2017-03-281274.001280.001268.001274.0012615001605627400
2017-03-271268.001270.001254.001260.0012021001515382300
2017-03-241264.001287.001264.001282.0016576002124285000
2017-03-231267.001267.001251.001259.0018917002379325800
2017-03-221270.001284.001267.001267.0017153002183039700
2017-03-211300.001306.001295.001295.0010248001330929100
2017-03-171304.001316.001296.001303.0026999003519781000
2017-03-161300.001318.001298.001311.0011850001552202900
2017-03-151303.001311.001300.001305.009481001237330700
2017-03-141325.001325.001310.001310.009224001212335100
2017-03-131325.001337.001316.001319.0010175001344690300
2017-03-101295.001334.001293.001331.0029478003882305900
2017-03-091304.001307.001289.001291.0025805003340230300
2017-03-081306.001309.001291.001298.008848001148210500
2017-03-071312.001312.001301.001304.0011608001515772200
2017-03-061310.001315.001298.001311.008316001088715600
2017-03-031308.001314.001303.001314.0013780001804621100
2017-03-021318.001325.001308.001322.0014073001856539400
2017-03-011278.001292.001265.001288.0011398001461016500
2017-02-281280.001285.001268.001270.0015502001976548300
2017-02-271283.001283.001261.001272.0019135002431244400
2017-02-241291.001292.001280.001291.0018803002421998900
2017-02-231309.001316.001301.001308.0010307001348425300
2017-02-221295.001308.001290.001305.0018700002433490200
2017-02-211270.001287.001269.001287.0011840001518269800
2017-02-201279.001281.001261.001264.0013287001682525200
2017-02-171290.001296.001286.001290.008756001129725600
2017-02-161316.001320.001291.001303.0011345001476729500
2017-02-151317.001326.001308.001316.0016249002137535400
2017-02-141291.001308.001290.001300.0016816002186235500
2017-02-131282.001292.001267.001279.0029124003728292400
2017-02-101325.001348.001319.001342.0019352002588178200
2017-02-091318.001318.001297.001299.008476001104530900
2017-02-081314.001321.001309.001321.00745100980990800
2017-02-071304.001315.001300.001310.00754900988637400
2017-02-061325.001326.001310.001317.00709900933973000
2017-02-031310.001324.001302.001314.008239001082595700
2017-02-021336.001342.001306.001310.0012854001696653500
2017-02-011314.001338.001309.001335.0011417001518129900
2017-01-311336.001342.001326.001329.0013116001747567400
2017-01-301359.001359.001344.001349.0011183001509050300
2017-01-271379.001380.001362.001367.0015674002143927900
2017-01-261347.001359.001338.001358.0016552002237523100
2017-01-251321.001333.001320.001331.0012921001715447700
2017-01-241306.001306.001292.001295.0014258001849935200
2017-01-231310.001330.001307.001316.0016129002129694900
2017-01-201309.001329.001309.001321.0016485002179893600
2017-01-191300.001314.001299.001313.0011559001512121900
2017-01-181283.001289.001270.001286.0014231001821458500
2017-01-171300.001308.001289.001289.0010930001415435300
2017-01-161323.001330.001300.001304.0011944001561626600
2017-01-131327.001333.001321.001329.0016917002247043500
2017-01-121321.001335.001319.001326.0019286002560256000
2017-01-111322.001333.001318.001329.0010790001432392300
2017-01-101323.001331.001312.001318.0013609001795210200
2017-01-061325.001330.001314.001328.009612001273647600
2017-01-051349.001350.001328.001335.0012723001699564800
2017-01-041314.001354.001314.001354.0018516002486999800
2016-12-301288.001310.001283.001305.009512001236821200
2016-12-291321.001321.001290.001297.0013879001802875500
2016-12-281310.001323.001309.001321.00716100943746500
2016-12-271294.001308.001287.001301.0010483001362807400
2016-12-261311.001322.001299.001299.0013678001783521100
2016-12-221312.001316.001294.001310.0023947003130474900
2016-12-211322.001328.001313.001319.0019585002585141300
2016-12-201326.001332.001317.001329.0010601001405978000
2016-12-191323.001326.001311.001318.0012159001600852500
2016-12-161331.001337.001321.001333.0013110001745159600
2016-12-151343.001355.001306.001314.0021145002798510500
2016-12-141317.001331.001305.001330.0020155002667355100
2016-12-131300.001312.001286.001312.0012919001681239500
2016-12-121320.001320.001295.001304.0018834002459050000
2016-12-091270.001308.001264.001306.0033072004256524400
2016-12-081300.001304.001289.001300.0033024004277854900
2016-12-071309.001309.001292.001306.0020596002681117100
2016-12-061328.001328.001294.001302.0025134003278881800
2016-12-051297.001322.001284.001319.0019632002578923400
2016-12-021320.001323.001298.001302.0020119002628510400
2016-12-011299.001316.001298.001304.0029068003798918000
2016-11-301263.001273.001253.001273.0026614003375673500
2016-11-291259.001267.001255.001260.0018975002389709000
2016-11-281243.001261.001238.001260.0016157002026007400
2016-11-251236.001254.001236.001245.0019368002410877800
2016-11-241252.001255.001240.001241.0014125001759145600
2016-11-221231.001243.001223.001241.0021312002634773800
2016-11-211230.001243.001212.001219.0029084003549861700
2016-11-181250.001255.001223.001228.0033097004076352500
2016-11-171262.001262.001239.001252.0017924002236377500
2016-11-161250.001265.001249.001262.0022160002790039900
2016-11-151248.001249.001228.001239.0017476002162307500
2016-11-141219.001245.001212.001242.0025026003096715600
2016-11-111230.001242.001194.001214.0040265004901415100
2016-11-101190.001197.001113.001154.0043162005021133500
2016-11-091185.001199.001087.001106.0048246005475458900
2016-11-081199.001200.001179.001182.0025011002965812000
2016-11-071207.001217.001197.001207.0016739002018275700
2016-11-041176.001187.001167.001185.0020253002385679200
2016-11-021197.001208.001185.001197.0015980001913184200
2016-11-011200.001214.001192.001212.0020048002416420200
2016-10-311183.001198.001182.001198.0014930001781872800
2016-10-281184.001194.001178.001188.0029335003483292600
2016-10-271166.001173.001162.001170.0011775001374995400
2016-10-261163.001179.001158.001179.0016186001899193400
2016-10-251159.001165.001153.001158.0015036001743242900
2016-10-241144.001154.001141.001152.0012796001471120300
2016-10-211140.001152.001138.001142.0014074001610275700
2016-10-201118.001140.001112.001140.0018115002050614100
2016-10-191104.001113.001098.001108.0013208001462888600
2016-10-181099.001109.001088.001105.0019456002143115500
2016-10-171099.001107.001094.001103.0010202001124281300
2016-10-141075.001097.001073.001096.0020781002253136400
2016-10-131097.001098.001076.001078.0014074001522712800
2016-10-121077.001093.001068.001089.0016325001773306500
2016-10-111090.001095.001079.001094.0013943001519431700
2016-10-071084.001087.001075.001085.0010630001151370600
2016-10-061083.001088.001079.001080.0010113001094718300
2016-10-051056.001075.001052.001075.0013634001458536000
2016-10-041052.001059.001046.001059.0010974001158791000
2016-10-031068.001068.001036.001042.0012937001351497100
2016-09-301043.001053.001034.001044.0018050001886165600
2016-09-291047.001063.001043.001054.0014625001544076600
2016-09-281031.001046.001029.001036.0016954001753500800
2016-09-271058.001075.001041.001075.0017933001906503400
2016-09-261065.001066.001053.001056.0013557001434876900
2016-09-231090.001090.001071.001077.0013764001483912200
2016-09-211073.001090.001053.001090.0018737002015773700
2016-09-201043.001082.001037.001068.0028722003065325000
2016-09-161044.001055.001040.001051.0018260001915043200
2016-09-151029.001043.001026.001037.0021277002206609700
2016-09-141030.001042.001024.001036.0012541001300302500
2016-09-131027.001039.001025.001033.0013173001360169500
2016-09-121023.001031.001021.001024.0013642001397928600
2016-09-091045.001048.001035.001039.0024715002575030500
2016-09-081027.001044.001027.001040.0018743001948681300
2016-09-071028.001034.001019.001026.0024862002547595800
2016-09-061050.001051.001017.001037.0047124004896733000
2016-09-051093.001101.001090.001093.0011298001237222400
2016-09-021105.001107.001081.001089.0012276001336954100
2016-09-011084.001094.001073.001093.0015203001655222100
2016-08-311076.001085.001073.001082.0010680001153591200
2016-08-301046.001067.001046.001065.0014129001499997900
2016-08-291039.001057.001039.001051.0015795001660992300
2016-08-261032.001035.001015.001020.0021434002192400500
2016-08-251052.001055.001044.001049.0018917001988119800
2016-08-241047.001056.001039.001044.0011572001209925900
2016-08-231071.001071.001040.001045.0016183001701769800
2016-08-221075.001075.001062.001073.0013681001464420700
2016-08-191071.001084.001067.001074.0014889001599642700
2016-08-181066.001069.001053.001057.0014103001494813000
2016-08-171043.001076.001041.001072.0016329001739695900
2016-08-161065.001070.001044.001044.0011333001193602100
2016-08-151076.001079.001060.001062.009562001019933800
2016-08-121076.001079.001066.001076.0012208001311097100
2016-08-101064.001066.001054.001059.0013800001461177300
2016-08-091041.001074.001040.001071.0019049002020708200
2016-08-081049.001056.001037.001045.0021675002267811500
2016-08-051091.001109.001032.001041.0035212003760097700
2016-08-041059.001102.001057.001100.0024823002690512700
2016-08-031065.001075.001054.001056.0018829001999876300
2016-08-021093.001101.001088.001091.0021715002375031300
2016-08-011117.001119.001104.001115.0024507002725966700
2016-07-291130.001137.001094.001127.0032247003615588000
2016-07-281128.001143.001120.001138.0015557001764764700
2016-07-271115.001136.001107.001131.0032812003689507300
2016-07-261114.001115.001097.001106.0021343002360599000
2016-07-251131.001142.001123.001127.0016583001876826500
2016-07-221117.001129.001110.001126.0024829002785244700
2016-07-211122.001134.001118.001128.0025319002849827800
2016-07-201098.001106.001085.001105.0019157002102362300
2016-07-191091.001099.001082.001098.0023828002602056300
2016-07-151059.001097.001052.001086.0038172004131768900
2016-07-141050.001058.001036.001056.0019507002047730400
2016-07-131059.001069.001047.001060.0024801002627416600
2016-07-121031.001042.001021.001029.0025024002581563000
2016-07-11999.001018.00991.001010.0017833001793240900
2016-07-08970.00989.00964.00967.0027158002646191300
2016-07-07981.00985.00966.00970.0023913002326902700
2016-07-06980.00988.00966.00979.0026980002625779200
2016-07-051008.001017.00995.001002.0021909002195318800
2016-07-041020.001024.001003.001020.0021253002159722600
2016-07-011048.001051.001033.001034.0016390001703411300
2016-06-301041.001045.001025.001032.0025907002679930500
2016-06-291005.001031.00995.001026.0032382003295621400
2016-06-281012.001036.00999.001026.0023009002351684800
2016-06-271068.001071.001018.001034.0019947002058454400
2016-06-241142.001155.001038.001048.0025148002706411500
2016-06-231125.001140.001108.001139.0015570001755465800
2016-06-221141.001145.001119.001121.0014403001623576500
2016-06-211150.001155.001131.001150.0019636002251174900
2016-06-201135.001154.001126.001150.0022060002526640200
2016-06-171104.001116.001100.001109.0022611002504264500
2016-06-161109.001116.001078.001081.0015143001652267100
2016-06-151106.001132.001103.001122.0013296001489178400
2016-06-141127.001132.001107.001116.0021986002453271100
2016-06-131134.001137.001114.001115.0022757002552824500
2016-06-101157.001160.001138.001146.0025555002941433600
2016-06-091167.001171.001148.001156.0015057001742017700
2016-06-081176.001187.001164.001176.0016909001983642100
2016-06-071172.001178.001163.001171.0015496001813266300
2016-06-061180.001184.001152.001157.0033003003823302800
2016-06-031192.001203.001182.001192.0015133001805041000
2016-06-021204.001211.001185.001188.0017482002088953900
2016-06-011208.001227.001206.001210.0020651002514175500
2016-05-311214.001227.001208.001221.0027441003347126300
2016-05-301220.001229.001204.001215.0019784002403002600
2016-05-271199.001209.001193.001205.0025377003051100200
2016-05-261180.001193.001176.001177.0016950002005642100
2016-05-251175.001179.001165.001169.0016974001989298600
2016-05-241164.001169.001158.001161.0016456001914465500
2016-05-231159.001173.001147.001170.0021339002482724500
2016-05-201161.001165.001145.001158.0038117004409095900
2016-05-191190.001190.001161.001166.0016736001958681700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog