[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 
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
2016-05-181175.001192.001171.001179.0018248002154633600
2016-05-171175.001185.001173.001180.0012194001436752800
2016-05-161139.001181.001139.001169.0016799001961797900
2016-05-131198.001198.001135.001149.0033294003863189500
2016-05-121078.001206.001076.001178.0040769004678278300
2016-05-111103.001116.001097.001103.0013591001503064100
2016-05-101061.001085.001051.001082.0015842001700486400
2016-05-091066.001071.001056.001062.00926500983926200
2016-05-061064.001074.001045.001059.0018024001900911400
2016-05-021072.001082.001045.001053.0026571002804253400
2016-04-281175.001178.001109.001113.0021889002491751200
2016-04-271173.001175.001158.001159.0017974002090142300
2016-04-261165.001174.001158.001171.0013265001548628100
2016-04-251171.001180.001160.001169.0018974002220041700
2016-04-221147.001167.001141.001167.0013158001520973800
2016-04-211157.001161.001147.001159.0015340001771929200
2016-04-201136.001145.001128.001134.0011078001257553300
2016-04-191120.001132.001113.001130.0012781001440312100
2016-04-181078.001097.001077.001082.0012827001392325600
2016-04-151140.001140.001112.001122.0015690001762967700
2016-04-141115.001132.001107.001127.0016170001816523900
2016-04-131087.001103.001076.001098.0015307001674002000
2016-04-121041.001075.001039.001070.0013813001471539500
2016-04-111043.001049.001023.001044.0011486001192088500
2016-04-081015.001065.001010.001049.0020052002080197700
2016-04-071028.001046.001015.001026.0015238001570019900
2016-04-061026.001041.001021.001030.0014824001529617600
2016-04-051052.001062.001029.001032.0024409002536295100
2016-04-041051.001070.001042.001047.0020140002110813900
2016-04-011099.001102.001048.001052.0022245002380327100
2016-03-311114.001124.001098.001098.0022006002440435000
2016-03-301108.001116.001098.001104.0017797001970286200
2016-03-291106.001121.001101.001110.0016546001835777700
2016-03-281124.001130.001113.001129.0015473001738719900
2016-03-251100.001115.001098.001113.0015425001710902200
2016-03-241100.001106.001094.001098.0016031001761534300
2016-03-231111.001115.001100.001105.0013414001483546200
2016-03-221117.001133.001104.001116.0015552001736724000
2016-03-181113.001126.001091.001101.0016605001832455500
2016-03-171133.001142.001106.001112.0021388002400443700
2016-03-161111.001127.001104.001123.0016204001816756300
2016-03-151135.001142.001121.001128.0013834001563134000
2016-03-141145.001151.001135.001142.0013799001575970000
2016-03-111121.001139.001103.001131.0034790003906196800
2016-03-101131.001147.001129.001138.0021584002455896500
2016-03-091105.001114.001095.001110.0016629001837221200
2016-03-081146.001168.001099.001123.0034597003883731100
2016-03-071173.001186.001137.001146.0025895002982775400
2016-03-041126.001158.001126.001149.0021832002498102800
2016-03-031115.001149.001113.001128.0024113002732499600
2016-03-021086.001107.001074.001091.0022303002430916000
2016-03-011033.001037.001012.001026.0025272002594307200
2016-02-291065.001089.001047.001047.0022016002338134100
2016-02-261059.001073.001053.001056.0015246001619276100
2016-02-251054.001063.001035.001044.0021800002276785100
2016-02-241061.001067.001032.001047.0023090002416103100
2016-02-231089.001113.001071.001075.0021238002302161900
2016-02-221061.001094.001053.001089.0018947002050222900
2016-02-191105.001109.001074.001091.0019256002094837900
2016-02-181113.001128.001107.001116.0020114002248135200
2016-02-171095.001116.001064.001082.0028226003060582400
2016-02-161049.001112.001045.001095.0025121002744695200
2016-02-151012.001082.001003.001074.0035844003751762200
2016-02-12992.001023.00978.00982.0062864006277347400
2016-02-10996.001003.00948.00991.0042097004129413200
2016-02-091022.001027.00997.001004.0026076002628040800
2016-02-081040.001071.001021.001064.0016472001723463200
2016-02-051037.001048.001026.001044.0012715001320657800
2016-02-041032.001068.001030.001048.0029245003066734300
2016-02-031073.001074.001032.001042.0030975003235816100
2016-02-021096.001106.001088.001089.0020790002275130200
2016-02-011136.001142.001105.001113.0045287005055204800
2016-01-291097.001125.001061.001121.0042314004637845100
2016-01-281089.001098.001076.001084.0026985002932264500
2016-01-271077.001106.001075.001102.0019481002135194200
2016-01-261060.001068.001049.001050.0016381001729320500
2016-01-251090.001100.001075.001086.0016282001770099000
2016-01-221058.001085.001042.001082.0023102002463912800
2016-01-211032.001063.001010.001010.0021108002188067300
2016-01-201071.001077.001027.001028.0023785002483648700
2016-01-191053.001076.001042.001070.0016948001800697300
2016-01-181043.001061.001037.001054.0017225001808638200
2016-01-151097.001106.001064.001073.0020946002259046900
2016-01-141075.001085.001052.001070.0027152002886526000
2016-01-131080.001112.001074.001104.0024677002711831800
2016-01-121093.001111.001065.001066.0036212003905714500
2016-01-081081.001144.001080.001116.0042928004794741600
2016-01-071110.001121.001087.001088.0023691002604809100
2016-01-061130.001139.001111.001117.0019912002231682600
2016-01-051151.001170.001137.001139.0031715003646307300
2016-01-041150.001186.001144.001159.0040866004768871900
2015-12-301170.001191.001164.001164.0016965001990036200
2015-12-291141.001162.001127.001160.0014625001685237300
2015-12-281142.001159.001139.001151.0012965001491806200
2015-12-251131.001143.001124.001131.009703001099419400
2015-12-241146.001166.001136.001136.0018163002085402600
2015-12-221137.001156.001133.001142.0023720002715044300
2015-12-211135.001152.001132.001150.0022283002545520400
2015-12-181171.001209.001147.001148.0035225004109922200
2015-12-171204.001215.001182.001187.0020931002504341800
2015-12-161175.001188.001159.001167.0026717003129614400
2015-12-151185.001205.001151.001153.0025598002994090900
2015-12-141177.001196.001148.001180.0024158002828357200
2015-12-111182.001205.001182.001192.0033318003958650700
2015-12-101202.001218.001186.001191.0035195004209473400
2015-12-091215.001246.001211.001220.0022530002763143200
2015-12-081264.001264.001221.001227.0026872003315386400
2015-12-071270.001276.001258.001265.0037171004705098700
2015-12-041204.001220.001195.001202.0018796002262205900
2015-12-031240.001244.001228.001230.0017547002164225200
2015-12-021234.001236.001216.001230.0014479001779495000
2015-12-011224.001243.001217.001240.0027263003367256200
2015-11-301182.001216.001182.001212.0039415004750799400
2015-11-271187.001193.001163.001167.0026027003046327500
2015-11-261199.001205.001188.001192.0020397002433310100

   ※ 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