アミューズ(4301)の株価時系列情報
アミューズ(4301)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,159 | 1,170 | 1,157 | 1,170 | 4,000 |
| 2008/12/29 | 1,175 | 1,176 | 1,158 | 1,168 | 8,700 |
| 2008/12/26 | 1,153 | 1,160 | 1,145 | 1,156 | 17,700 |
| 2008/12/25 | 1,164 | 1,164 | 1,151 | 1,153 | 2,200 |
| 2008/12/24 | 1,161 | 1,161 | 1,150 | 1,156 | 9,500 |
| 2008/12/22 | 1,150 | 1,166 | 1,150 | 1,165 | 8,200 |
| 2008/12/19 | 1,162 | 1,168 | 1,150 | 1,156 | 15,300 |
| 2008/12/18 | 1,170 | 1,176 | 1,161 | 1,165 | 9,800 |
| 2008/12/17 | 1,171 | 1,173 | 1,155 | 1,168 | 7,400 |
| 2008/12/16 | 1,162 | 1,175 | 1,160 | 1,171 | 5,200 |
| 2008/12/15 | 1,168 | 1,180 | 1,163 | 1,164 | 10,600 |
| 2008/12/12 | 1,182 | 1,183 | 1,156 | 1,157 | 17,000 |
| 2008/12/11 | 1,170 | 1,179 | 1,164 | 1,168 | 6,800 |
| 2008/12/10 | 1,162 | 1,174 | 1,150 | 1,170 | 9,000 |
| 2008/12/09 | 1,163 | 1,184 | 1,151 | 1,158 | 13,000 |
| 2008/12/08 | 1,162 | 1,179 | 1,160 | 1,160 | 10,300 |
| 2008/12/05 | 1,175 | 1,180 | 1,152 | 1,168 | 9,200 |
| 2008/12/04 | 1,164 | 1,177 | 1,158 | 1,166 | 5,900 |
| 2008/12/03 | 1,169 | 1,170 | 1,150 | 1,164 | 7,100 |
| 2008/12/02 | 1,169 | 1,169 | 1,145 | 1,160 | 14,400 |
| 2008/12/01 | 1,185 | 1,185 | 1,166 | 1,185 | 7,800 |
| 2008/11/28 | 1,172 | 1,180 | 1,152 | 1,175 | 13,000 |
| 2008/11/27 | 1,098 | 1,169 | 1,095 | 1,152 | 24,800 |
| 2008/11/26 | 1,071 | 1,099 | 1,071 | 1,098 | 13,900 |
| 2008/11/25 | 1,100 | 1,118 | 1,060 | 1,071 | 28,400 |
| 2008/11/21 | 1,010 | 1,050 | 1,010 | 1,050 | 25,300 |
| 2008/11/20 | 1,110 | 1,110 | 1,070 | 1,070 | 27,500 |
| 2008/11/19 | 1,188 | 1,188 | 1,123 | 1,154 | 26,200 |
| 2008/11/18 | 1,163 | 1,182 | 1,150 | 1,168 | 25,000 |
| 2008/11/17 | 1,161 | 1,190 | 1,156 | 1,172 | 34,100 |
| 2008/11/14 | 1,200 | 1,229 | 1,156 | 1,156 | 54,500 |
| 2008/11/13 | 1,181 | 1,190 | 1,152 | 1,183 | 57,200 |
| 2008/11/12 | 1,169 | 1,220 | 1,153 | 1,220 | 171,500 |
| 2008/11/11 | 1,075 | 1,090 | 1,052 | 1,089 | 46,500 |
| 2008/11/10 | 1,129 | 1,149 | 1,072 | 1,090 | 51,600 |
| 2008/11/07 | 1,083 | 1,090 | 1,065 | 1,089 | 14,400 |
| 2008/11/06 | 1,085 | 1,085 | 1,065 | 1,083 | 25,800 |
| 2008/11/05 | 1,083 | 1,100 | 1,070 | 1,084 | 36,600 |
| 2008/11/04 | 1,079 | 1,079 | 1,040 | 1,055 | 7,400 |
| 2008/10/31 | 1,042 | 1,049 | 1,022 | 1,030 | 36,300 |
| 2008/10/30 | 1,020 | 1,038 | 1,008 | 1,029 | 36,800 |
| 2008/10/29 | 1,082 | 1,082 | 991 | 1,000 | 70,500 |
| 2008/10/28 | 990 | 1,002 | 965 | 992 | 23,000 |
| 2008/10/27 | 988 | 999 | 950 | 973 | 21,900 |
| 2008/10/24 | 999 | 1,010 | 971 | 985 | 13,800 |
| 2008/10/23 | 971 | 999 | 945 | 999 | 20,500 |
| 2008/10/22 | 1,015 | 1,015 | 980 | 980 | 45,200 |
| 2008/10/21 | 1,040 | 1,040 | 1,005 | 1,020 | 60,100 |
| 2008/10/20 | 1,025 | 1,031 | 1,006 | 1,020 | 20,700 |
| 2008/10/17 | 1,062 | 1,062 | 1,006 | 1,020 | 12,700 |
| 2008/10/16 | 1,055 | 1,055 | 1,000 | 1,002 | 16,900 |
| 2008/10/15 | 1,114 | 1,114 | 1,034 | 1,075 | 29,300 |
| 2008/10/14 | 1,054 | 1,054 | 1,054 | 1,054 | 5,900 |
| 2008/10/10 | 998 | 998 | 931 | 954 | 20,700 |
| 2008/10/09 | 960 | 1,050 | 958 | 1,001 | 16,900 |
| 2008/10/08 | 1,090 | 1,090 | 980 | 980 | 24,000 |
| 2008/10/07 | 1,102 | 1,155 | 1,090 | 1,093 | 40,500 |
| 2008/10/06 | 1,334 | 1,350 | 1,268 | 1,282 | 19,900 |
| 2008/10/03 | 1,360 | 1,360 | 1,343 | 1,345 | 10,100 |
| 2008/10/02 | 1,395 | 1,395 | 1,365 | 1,370 | 14,700 |
| 2008/10/01 | 1,396 | 1,396 | 1,370 | 1,392 | 4,800 |
| 2008/09/30 | 1,331 | 1,397 | 1,331 | 1,397 | 8,700 |
| 2008/09/29 | 1,419 | 1,419 | 1,390 | 1,407 | 9,800 |
| 2008/09/26 | 1,410 | 1,419 | 1,390 | 1,399 | 13,200 |
| 2008/09/25 | 1,406 | 1,427 | 1,398 | 1,423 | 13,800 |
| 2008/09/24 | 1,431 | 1,442 | 1,406 | 1,429 | 34,100 |
| 2008/09/22 | 1,440 | 1,444 | 1,417 | 1,441 | 13,900 |
| 2008/09/19 | 1,405 | 1,420 | 1,390 | 1,400 | 40,500 |
| 2008/09/18 | 1,450 | 1,453 | 1,403 | 1,421 | 53,700 |
| 2008/09/17 | 1,565 | 1,594 | 1,505 | 1,560 | 57,300 |
| 2008/09/16 | 1,400 | 1,640 | 1,380 | 1,560 | 115,800 |
| 2008/09/12 | 1,415 | 1,440 | 1,415 | 1,440 | 11,300 |
| 2008/09/11 | 1,421 | 1,428 | 1,410 | 1,411 | 4,300 |
| 2008/09/10 | 1,410 | 1,420 | 1,402 | 1,405 | 5,100 |
| 2008/09/09 | 1,394 | 1,420 | 1,391 | 1,407 | 7,200 |
| 2008/09/08 | 1,380 | 1,420 | 1,380 | 1,390 | 12,100 |
| 2008/09/05 | 1,399 | 1,409 | 1,380 | 1,399 | 16,600 |
| 2008/09/04 | 1,422 | 1,424 | 1,402 | 1,402 | 7,400 |
| 2008/09/03 | 1,436 | 1,439 | 1,408 | 1,410 | 17,400 |
| 2008/09/02 | 1,483 | 1,483 | 1,435 | 1,435 | 12,900 |
| 2008/09/01 | 1,490 | 1,490 | 1,463 | 1,463 | 7,600 |
| 2008/08/29 | 1,470 | 1,479 | 1,460 | 1,478 | 8,800 |
| 2008/08/28 | 1,500 | 1,500 | 1,446 | 1,447 | 15,800 |
| 2008/08/27 | 1,503 | 1,505 | 1,480 | 1,485 | 17,500 |
| 2008/08/26 | 1,510 | 1,511 | 1,502 | 1,505 | 8,100 |
| 2008/08/25 | 1,529 | 1,529 | 1,505 | 1,515 | 8,000 |
| 2008/08/22 | 1,506 | 1,510 | 1,500 | 1,510 | 8,700 |
| 2008/08/21 | 1,505 | 1,512 | 1,501 | 1,501 | 6,200 |
| 2008/08/20 | 1,502 | 1,509 | 1,502 | 1,502 | 7,400 |
| 2008/08/19 | 1,525 | 1,533 | 1,500 | 1,510 | 9,100 |
| 2008/08/18 | 1,512 | 1,538 | 1,512 | 1,525 | 24,100 |
| 2008/08/15 | 1,532 | 1,534 | 1,525 | 1,531 | 6,700 |
| 2008/08/14 | 1,519 | 1,538 | 1,519 | 1,520 | 6,300 |
| 2008/08/13 | 1,554 | 1,584 | 1,509 | 1,518 | 27,900 |
| 2008/08/12 | 1,655 | 1,655 | 1,633 | 1,644 | 12,800 |
| 2008/08/11 | 1,627 | 1,642 | 1,622 | 1,635 | 6,700 |
| 2008/08/08 | 1,620 | 1,634 | 1,605 | 1,626 | 8,300 |
| 2008/08/07 | 1,628 | 1,649 | 1,616 | 1,620 | 5,100 |
| 2008/08/06 | 1,617 | 1,649 | 1,617 | 1,628 | 10,200 |
| 2008/08/05 | 1,595 | 1,630 | 1,595 | 1,617 | 7,700 |
| 2008/08/04 | 1,650 | 1,650 | 1,600 | 1,602 | 13,400 |
| 2008/08/01 | 1,669 | 1,670 | 1,650 | 1,655 | 9,300 |
| 2008/07/31 | 1,684 | 1,684 | 1,664 | 1,670 | 16,100 |
| 2008/07/30 | 1,647 | 1,670 | 1,646 | 1,670 | 11,100 |
| 2008/07/29 | 1,684 | 1,684 | 1,620 | 1,640 | 23,100 |
| 2008/07/28 | 1,684 | 1,684 | 1,630 | 1,663 | 24,200 |
| 2008/07/25 | 1,599 | 1,600 | 1,581 | 1,595 | 34,000 |
| 2008/07/24 | 1,563 | 1,580 | 1,555 | 1,560 | 18,900 |
| 2008/07/23 | 1,540 | 1,543 | 1,508 | 1,533 | 13,200 |
| 2008/07/22 | 1,486 | 1,495 | 1,470 | 1,475 | 5,500 |
| 2008/07/18 | 1,465 | 1,485 | 1,455 | 1,470 | 9,200 |
| 2008/07/17 | 1,451 | 1,479 | 1,451 | 1,463 | 7,100 |
| 2008/07/16 | 1,440 | 1,461 | 1,440 | 1,453 | 8,200 |
| 2008/07/15 | 1,479 | 1,480 | 1,400 | 1,433 | 12,700 |
| 2008/07/14 | 1,400 | 1,467 | 1,399 | 1,460 | 30,400 |
| 2008/07/11 | 1,480 | 1,500 | 1,454 | 1,454 | 28,100 |
| 2008/07/10 | 1,557 | 1,560 | 1,481 | 1,500 | 39,100 |
| 2008/07/09 | 1,615 | 1,615 | 1,562 | 1,562 | 13,200 |
| 2008/07/08 | 1,598 | 1,610 | 1,583 | 1,592 | 9,400 |
| 2008/07/07 | 1,621 | 1,621 | 1,588 | 1,598 | 11,600 |
| 2008/07/04 | 1,645 | 1,645 | 1,602 | 1,613 | 7,100 |
| 2008/07/03 | 1,595 | 1,616 | 1,593 | 1,616 | 31,400 |
| 2008/07/02 | 1,629 | 1,629 | 1,586 | 1,600 | 33,300 |
| 2008/07/01 | 1,611 | 1,620 | 1,595 | 1,610 | 18,800 |
| 2008/06/30 | 1,600 | 1,615 | 1,582 | 1,600 | 9,400 |
| 2008/06/27 | 1,558 | 1,577 | 1,545 | 1,569 | 22,600 |
| 2008/06/26 | 1,646 | 1,659 | 1,583 | 1,583 | 36,200 |
| 2008/06/25 | 1,670 | 1,678 | 1,640 | 1,647 | 21,100 |
| 2008/06/24 | 1,682 | 1,698 | 1,667 | 1,667 | 18,700 |
| 2008/06/23 | 1,692 | 1,692 | 1,652 | 1,668 | 18,300 |
| 2008/06/20 | 1,710 | 1,733 | 1,691 | 1,702 | 16,000 |
| 2008/06/19 | 1,744 | 1,750 | 1,710 | 1,712 | 10,700 |
| 2008/06/18 | 1,748 | 1,766 | 1,741 | 1,741 | 24,100 |
| 2008/06/17 | 1,691 | 1,727 | 1,686 | 1,724 | 15,600 |
| 2008/06/16 | 1,664 | 1,706 | 1,661 | 1,686 | 25,600 |
| 2008/06/13 | 1,655 | 1,660 | 1,638 | 1,656 | 34,300 |
| 2008/06/12 | 1,660 | 1,665 | 1,651 | 1,660 | 36,500 |
| 2008/06/11 | 1,702 | 1,702 | 1,660 | 1,675 | 38,900 |
| 2008/06/10 | 1,770 | 1,771 | 1,709 | 1,711 | 31,800 |
| 2008/06/09 | 1,753 | 1,760 | 1,741 | 1,743 | 26,500 |
| 2008/06/06 | 1,801 | 1,807 | 1,768 | 1,770 | 36,900 |
| 2008/06/05 | 1,800 | 1,810 | 1,792 | 1,799 | 20,800 |
| 2008/06/04 | 1,797 | 1,811 | 1,796 | 1,801 | 27,800 |
| 2008/06/03 | 1,800 | 1,822 | 1,780 | 1,793 | 71,600 |
| 2008/06/02 | 1,801 | 1,809 | 1,767 | 1,775 | 69,300 |
| 2008/05/30 | 1,819 | 1,827 | 1,794 | 1,803 | 59,300 |
| 2008/05/29 | 1,831 | 1,836 | 1,810 | 1,815 | 29,700 |
| 2008/05/28 | 1,879 | 1,879 | 1,836 | 1,842 | 23,400 |
| 2008/05/27 | 1,879 | 1,879 | 1,855 | 1,867 | 23,400 |
| 2008/05/26 | 1,900 | 1,900 | 1,851 | 1,855 | 51,500 |
| 2008/05/23 | 1,919 | 1,919 | 1,860 | 1,873 | 76,600 |
| 2008/05/22 | 1,923 | 1,927 | 1,881 | 1,907 | 59,500 |
| 2008/05/21 | 1,912 | 2,005 | 1,910 | 1,928 | 192,600 |
| 2008/05/20 | 1,879 | 1,915 | 1,861 | 1,901 | 308,000 |
| 2008/05/19 | 1,920 | 1,950 | 1,795 | 1,819 | 357,400 |
| 2008/05/16 | 2,060 | 2,090 | 2,020 | 2,020 | 47,400 |
| 2008/05/15 | 2,070 | 2,090 | 2,035 | 2,040 | 26,600 |
| 2008/05/14 | 2,155 | 2,160 | 1,998 | 2,030 | 67,800 |
| 2008/05/13 | 2,045 | 2,090 | 2,040 | 2,090 | 28,800 |
| 2008/05/12 | 2,040 | 2,050 | 2,025 | 2,045 | 13,500 |
| 2008/05/09 | 2,020 | 2,030 | 2,010 | 2,010 | 14,900 |
| 2008/05/08 | 1,996 | 2,010 | 1,981 | 2,005 | 26,300 |
| 2008/05/07 | 1,960 | 1,970 | 1,935 | 1,970 | 16,400 |
| 2008/05/02 | 1,979 | 1,979 | 1,921 | 1,942 | 59,000 |
| 2008/05/01 | 1,991 | 1,998 | 1,968 | 1,977 | 18,000 |
| 2008/04/30 | 2,025 | 2,030 | 1,985 | 1,991 | 42,700 |
| 2008/04/28 | 2,015 | 2,025 | 1,990 | 2,025 | 25,900 |
| 2008/04/25 | 1,968 | 1,984 | 1,958 | 1,981 | 23,900 |
| 2008/04/24 | 2,010 | 2,015 | 1,952 | 1,965 | 26,100 |
| 2008/04/23 | 2,070 | 2,070 | 2,010 | 2,020 | 27,000 |
| 2008/04/22 | 2,070 | 2,095 | 2,060 | 2,075 | 11,600 |
| 2008/04/21 | 2,090 | 2,095 | 2,050 | 2,060 | 12,700 |
| 2008/04/18 | 2,055 | 2,070 | 2,050 | 2,060 | 6,700 |
| 2008/04/17 | 2,070 | 2,075 | 2,025 | 2,070 | 10,500 |
| 2008/04/16 | 2,050 | 2,055 | 2,035 | 2,040 | 5,000 |
| 2008/04/15 | 2,040 | 2,060 | 2,030 | 2,035 | 7,400 |
| 2008/04/14 | 2,035 | 2,075 | 2,025 | 2,035 | 8,800 |
| 2008/04/11 | 2,100 | 2,100 | 2,060 | 2,075 | 7,200 |
| 2008/04/10 | 2,100 | 2,100 | 2,050 | 2,080 | 8,300 |
| 2008/04/09 | 2,135 | 2,140 | 2,060 | 2,110 | 14,000 |
| 2008/04/08 | 2,085 | 2,110 | 2,085 | 2,100 | 9,800 |
| 2008/04/07 | 2,035 | 2,080 | 2,030 | 2,065 | 12,800 |
| 2008/04/04 | 2,080 | 2,085 | 2,005 | 2,050 | 30,500 |
| 2008/04/03 | 2,140 | 2,140 | 2,075 | 2,075 | 12,600 |
| 2008/04/02 | 2,150 | 2,150 | 2,085 | 2,145 | 13,800 |
| 2008/04/01 | 2,150 | 2,150 | 2,050 | 2,140 | 11,100 |
| 2008/03/31 | 2,185 | 2,185 | 2,030 | 2,150 | 17,300 |
| 2008/03/28 | 2,150 | 2,160 | 2,110 | 2,155 | 18,000 |
| 2008/03/27 | 2,150 | 2,180 | 2,105 | 2,135 | 14,800 |
| 2008/03/26 | 2,130 | 2,190 | 2,090 | 2,190 | 17,700 |
| 2008/03/25 | 2,300 | 2,300 | 2,245 | 2,300 | 23,400 |
| 2008/03/24 | 2,290 | 2,310 | 2,260 | 2,275 | 24,700 |
| 2008/03/21 | 2,285 | 2,300 | 2,235 | 2,235 | 18,500 |
| 2008/03/19 | 2,285 | 2,290 | 2,225 | 2,265 | 12,000 |
| 2008/03/18 | 2,250 | 2,275 | 2,200 | 2,235 | 7,600 |
| 2008/03/17 | 2,230 | 2,260 | 2,210 | 2,250 | 19,100 |
| 2008/03/14 | 2,235 | 2,315 | 2,235 | 2,240 | 22,800 |
| 2008/03/13 | 2,435 | 2,435 | 2,255 | 2,335 | 40,500 |
| 2008/03/12 | 2,340 | 2,470 | 2,340 | 2,430 | 25,500 |
| 2008/03/11 | 2,275 | 2,305 | 2,240 | 2,300 | 25,500 |
| 2008/03/10 | 2,280 | 2,300 | 2,220 | 2,280 | 28,300 |
| 2008/03/07 | 2,245 | 2,335 | 2,170 | 2,315 | 22,300 |
| 2008/03/06 | 2,250 | 2,315 | 2,250 | 2,295 | 16,100 |
| 2008/03/05 | 2,360 | 2,370 | 2,250 | 2,275 | 15,800 |
| 2008/03/04 | 2,480 | 2,480 | 2,345 | 2,360 | 19,500 |
| 2008/03/03 | 2,450 | 2,485 | 2,410 | 2,455 | 8,500 |
| 2008/02/29 | 2,435 | 2,565 | 2,430 | 2,500 | 13,900 |
| 2008/02/28 | 2,480 | 2,495 | 2,435 | 2,465 | 11,400 |
| 2008/02/27 | 2,500 | 2,520 | 2,450 | 2,480 | 29,100 |
| 2008/02/26 | 2,645 | 2,645 | 2,500 | 2,510 | 25,300 |
| 2008/02/25 | 2,500 | 2,750 | 2,500 | 2,615 | 74,100 |
| 2008/02/22 | 2,480 | 2,540 | 2,440 | 2,500 | 79,300 |
| 2008/02/21 | 2,380 | 2,440 | 2,375 | 2,430 | 30,300 |
| 2008/02/20 | 2,320 | 2,400 | 2,310 | 2,395 | 33,800 |
| 2008/02/19 | 2,320 | 2,330 | 2,310 | 2,320 | 9,700 |
| 2008/02/18 | 2,330 | 2,335 | 2,280 | 2,320 | 24,500 |
| 2008/02/15 | 2,320 | 2,365 | 2,320 | 2,350 | 15,000 |
| 2008/02/14 | 2,210 | 2,350 | 2,210 | 2,310 | 28,600 |
| 2008/02/13 | 2,285 | 2,285 | 2,170 | 2,205 | 11,600 |
| 2008/02/12 | 2,215 | 2,300 | 2,190 | 2,205 | 12,500 |
| 2008/02/08 | 2,310 | 2,310 | 2,250 | 2,270 | 9,400 |
| 2008/02/07 | 2,305 | 2,310 | 2,295 | 2,300 | 8,300 |
| 2008/02/06 | 2,290 | 2,310 | 2,280 | 2,310 | 9,900 |
| 2008/02/05 | 2,285 | 2,335 | 2,275 | 2,330 | 7,600 |
| 2008/02/04 | 2,320 | 2,335 | 2,290 | 2,325 | 16,200 |
| 2008/02/01 | 2,265 | 2,305 | 2,250 | 2,290 | 6,800 |
| 2008/01/31 | 2,235 | 2,315 | 2,205 | 2,315 | 23,100 |
| 2008/01/30 | 2,190 | 2,250 | 2,175 | 2,235 | 24,000 |
| 2008/01/29 | 2,115 | 2,165 | 2,115 | 2,165 | 11,600 |
| 2008/01/28 | 2,100 | 2,115 | 2,060 | 2,100 | 8,900 |
| 2008/01/25 | 2,080 | 2,095 | 2,075 | 2,085 | 4,400 |
| 2008/01/24 | 2,060 | 2,065 | 2,050 | 2,055 | 3,800 |
| 2008/01/23 | 2,060 | 2,080 | 2,000 | 2,045 | 24,900 |
| 2008/01/22 | 2,040 | 2,070 | 2,040 | 2,055 | 23,000 |
| 2008/01/21 | 2,070 | 2,100 | 2,060 | 2,060 | 4,000 |
| 2008/01/18 | 2,010 | 2,100 | 1,981 | 2,085 | 14,300 |
| 2008/01/17 | 1,965 | 2,015 | 1,965 | 2,010 | 10,200 |
| 2008/01/16 | 2,000 | 2,085 | 1,870 | 2,005 | 28,700 |
| 2008/01/15 | 2,110 | 2,115 | 2,050 | 2,050 | 12,300 |
| 2008/01/11 | 2,150 | 2,150 | 2,110 | 2,115 | 7,800 |
| 2008/01/10 | 2,150 | 2,160 | 2,125 | 2,160 | 3,700 |
| 2008/01/09 | 2,125 | 2,160 | 2,110 | 2,160 | 4,900 |
| 2008/01/08 | 2,120 | 2,145 | 2,110 | 2,140 | 9,100 |
| 2008/01/07 | 2,115 | 2,165 | 2,115 | 2,165 | 9,400 |
| 2008/01/04 | 2,150 | 2,200 | 2,130 | 2,195 | 5,800 |