[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 
2017-09-251248.001251.001239.001241.0015797001962833500
2017-09-221238.001246.001233.001241.0015703001946198100
2017-09-211249.001251.001235.001235.0018111002244470700
2017-09-201240.001246.001232.001242.0018034002236872300
2017-09-191246.001249.001228.001242.0023432002900955000
2017-09-151221.001229.001216.001229.0021545002642094300
2017-09-141228.001233.001216.001223.0018220002228779300
2017-09-131230.001236.001224.001226.0013725001686249400
2017-09-121229.001232.001217.001219.0015749001925259500
2017-09-111221.001230.001214.001218.0015349001873362800
2017-09-081204.001215.001198.001204.0029616003567392700
2017-09-071225.001230.001218.001221.0021073002578466300
2017-09-061189.001221.001187.001217.0027832003371609500
2017-09-051202.001210.001190.001191.0025168003011922400
2017-09-041197.001205.001193.001199.0012147001455053500
2017-09-011210.001210.001193.001206.0017843002143321200
2017-08-311199.001212.001199.001207.0019731002379823300
2017-08-301194.001194.001182.001191.0040661004838628300
2017-08-291186.001193.001178.001190.0012612001498531200
2017-08-281200.001204.001191.001194.009686001157619600
2017-08-251202.001207.001196.001197.0010295001236247300
2017-08-241198.001211.001196.001206.0012489001505237200
2017-08-231219.001221.001206.001207.0013986001696329700
2017-08-221206.001213.001200.001203.0011677001408079200
2017-08-211213.001213.001196.001206.0012179001468130000
2017-08-181200.001200.001188.001196.0013686001634651600
2017-08-171205.001218.001203.001215.0014159001716422600
2017-08-161196.001211.001190.001210.0018691002248154200
2017-08-151193.001201.001184.001192.0017710002114187300
2017-08-141183.001197.001177.001179.0026344003119492300
2017-08-101225.001235.001205.001207.0038844004728517500
2017-08-091279.001283.001255.001270.0016143002044695900
2017-08-081277.001283.001270.001283.0015903002032976400
2017-08-071276.001280.001264.001266.0011421001450937000
2017-08-041276.001276.001265.001266.009201001167526800
2017-08-031278.001283.001271.001283.0012446001591498600
2017-08-021275.001281.001267.001279.008414001073306700
2017-08-011268.001278.001265.001269.0011668001482696000
2017-07-311267.001270.001261.001261.0012000001517005400
2017-07-281281.001283.001268.001273.0011342001443531100
2017-07-271276.001288.001274.001280.0012689001625072800
2017-07-261280.001286.001265.001285.0015502001984071000
2017-07-251274.001276.001264.001264.0010202001293245500
2017-07-241276.001278.001271.001276.008408001072032000
2017-07-211279.001296.001277.001286.0011971001539224600
2017-07-201282.001295.001274.001293.0013911001790892800
2017-07-191276.001282.001270.001275.0013795001760450900
2017-07-181298.001302.001275.001277.0023112002964737400
2017-07-141310.001325.001304.001318.0018239002401887400
2017-07-131314.001315.001295.001297.0010224001332302100
2017-07-121304.001317.001298.001311.0014387001883086500
2017-07-111293.001303.001289.001301.0012356001604255200
2017-07-101291.001296.001284.001292.0014221001835481500
2017-07-071290.001294.001284.001286.0018690002407833700
2017-07-061298.001301.001290.001299.0015633002026043900
2017-07-051291.001303.001287.001303.0012243001586402000
2017-07-041310.001314.001291.001295.0016288002119860900
2017-07-031307.001309.001296.001305.0023551003071514700
2017-06-301305.001305.001290.001298.0024755003210585000
2017-06-291332.001332.001313.001316.0020212002667899000
2017-06-281332.001334.001322.001324.0013091001737301600
2017-06-271330.001331.001320.001331.0017008002256895700
2017-06-261320.001322.001311.001318.0011941001573500200
2017-06-231322.001325.001313.001317.0013538001785685300
2017-06-221318.001323.001307.001315.0021006002765629700
2017-06-211287.001313.001287.001307.0028386003700830800
2017-06-201290.001298.001284.001290.0018664002408548100
2017-06-191255.001274.001254.001268.0031696004002385400
2017-06-161277.001281.001253.001254.0037169004685073800
2017-06-151279.001281.001263.001267.0019461002472198200
2017-06-141301.001304.001274.001274.0018728002400867000
2017-06-131284.001290.001280.001283.0016436002112339000
2017-06-121277.001291.001277.001283.0013174001690638700
2017-06-091284.001300.001274.001286.0021599002777961400
2017-06-081312.001317.001285.001287.0017547002271022200
2017-06-071299.001309.001289.001306.0013472001753099000
2017-06-061318.001321.001300.001307.0018064002365617300
2017-06-051337.001348.001324.001325.0020386002715164000
2017-06-021358.001362.001340.001344.0038094005135470500
2017-06-011331.001358.001329.001348.0032056004312141000
2017-05-311301.001301.001286.001290.0016592002141294400
2017-05-301300.001303.001287.001301.009345001211614500
2017-05-291309.001318.001301.001307.009324001220605400
2017-05-261328.001330.001306.001308.0012729001671119600
2017-05-251329.001336.001324.001330.0012079001606823600
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

   ※ 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