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 |
---|---|---|---|---|---|
2011/12/30 | 974 | 981 | 970 | 979 | 3,100 |
2011/12/29 | 974 | 974 | 968 | 970 | 2,100 |
2011/12/28 | 970 | 974 | 965 | 965 | 6,200 |
2011/12/27 | 970 | 980 | 967 | 969 | 4,000 |
2011/12/26 | 975 | 976 | 968 | 970 | 7,700 |
2011/12/22 | 978 | 980 | 970 | 975 | 4,300 |
2011/12/21 | 965 | 976 | 963 | 975 | 3,500 |
2011/12/20 | 970 | 980 | 950 | 950 | 9,300 |
2011/12/19 | 999 | 999 | 962 | 970 | 10,600 |
2011/12/16 | 970 | 1,012 | 953 | 994 | 15,500 |
2011/12/15 | 968 | 968 | 958 | 958 | 1,800 |
2011/12/14 | 950 | 969 | 950 | 968 | 4,500 |
2011/12/13 | 955 | 955 | 948 | 950 | 3,300 |
2011/12/12 | 949 | 950 | 937 | 950 | 4,100 |
2011/12/09 | 953 | 953 | 927 | 934 | 18,400 |
2011/12/08 | 958 | 960 | 954 | 954 | 3,200 |
2011/12/07 | 960 | 965 | 954 | 958 | 5,000 |
2011/12/06 | 969 | 973 | 962 | 962 | 5,400 |
2011/12/05 | 977 | 979 | 968 | 976 | 5,200 |
2011/12/02 | 977 | 977 | 961 | 965 | 2,800 |
2011/12/01 | 979 | 979 | 970 | 971 | 3,500 |
2011/11/30 | 989 | 989 | 976 | 976 | 2,500 |
2011/11/29 | 987 | 989 | 981 | 989 | 3,300 |
2011/11/28 | 993 | 995 | 980 | 987 | 2,700 |
2011/11/25 | 976 | 991 | 975 | 978 | 4,000 |
2011/11/24 | 983 | 986 | 983 | 983 | 2,500 |
2011/11/22 | 979 | 998 | 979 | 986 | 3,000 |
2011/11/21 | 984 | 990 | 980 | 990 | 3,300 |
2011/11/18 | 980 | 986 | 980 | 986 | 2,200 |
2011/11/17 | 992 | 1,000 | 990 | 992 | 1,800 |
2011/11/16 | 1,000 | 1,001 | 995 | 999 | 3,000 |
2011/11/15 | 995 | 1,001 | 993 | 1,001 | 3,100 |
2011/11/14 | 1,004 | 1,005 | 996 | 997 | 3,900 |
2011/11/11 | 985 | 999 | 971 | 999 | 4,600 |
2011/11/10 | 994 | 994 | 984 | 989 | 3,900 |
2011/11/09 | 999 | 1,000 | 995 | 1,000 | 2,800 |
2011/11/08 | 999 | 1,000 | 996 | 997 | 1,500 |
2011/11/07 | 997 | 1,003 | 995 | 1,003 | 2,100 |
2011/11/04 | 995 | 1,006 | 993 | 1,005 | 2,800 |
2011/11/02 | 997 | 999 | 990 | 995 | 4,600 |
2011/11/01 | 1,005 | 1,015 | 996 | 997 | 3,300 |
2011/10/31 | 1,022 | 1,022 | 1,012 | 1,013 | 2,900 |
2011/10/28 | 1,025 | 1,029 | 1,001 | 1,023 | 8,200 |
2011/10/27 | 996 | 1,004 | 993 | 1,004 | 3,500 |
2011/10/26 | 1,005 | 1,005 | 980 | 996 | 3,800 |
2011/10/25 | 1,014 | 1,024 | 1,005 | 1,011 | 3,500 |
2011/10/24 | 1,000 | 1,030 | 1,000 | 1,010 | 4,000 |
2011/10/21 | 1,001 | 1,005 | 1,000 | 1,001 | 3,500 |
2011/10/20 | 1,015 | 1,015 | 1,002 | 1,003 | 1,300 |
2011/10/19 | 1,036 | 1,036 | 1,024 | 1,024 | 3,700 |
2011/10/18 | 1,020 | 1,035 | 1,011 | 1,030 | 8,000 |
2011/10/17 | 999 | 1,014 | 998 | 1,009 | 5,000 |
2011/10/14 | 1,017 | 1,023 | 998 | 999 | 5,600 |
2011/10/13 | 1,046 | 1,046 | 1,030 | 1,030 | 4,100 |
2011/10/12 | 1,031 | 1,049 | 1,031 | 1,049 | 7,100 |
2011/10/11 | 1,040 | 1,050 | 1,036 | 1,043 | 10,500 |
2011/10/07 | 1,048 | 1,049 | 1,039 | 1,049 | 7,300 |
2011/10/06 | 1,012 | 1,049 | 1,012 | 1,049 | 10,600 |
2011/10/05 | 1,030 | 1,031 | 1,017 | 1,020 | 9,000 |
2011/10/04 | 1,043 | 1,043 | 1,031 | 1,039 | 5,600 |
2011/10/03 | 1,040 | 1,047 | 1,036 | 1,043 | 5,700 |
2011/09/30 | 1,046 | 1,051 | 1,038 | 1,049 | 11,500 |
2011/09/29 | 1,039 | 1,046 | 1,021 | 1,046 | 11,500 |
2011/09/28 | 1,037 | 1,042 | 1,030 | 1,036 | 14,500 |
2011/09/27 | 1,038 | 1,051 | 1,036 | 1,051 | 22,000 |
2011/09/26 | 1,032 | 1,040 | 1,021 | 1,033 | 10,300 |
2011/09/22 | 1,040 | 1,042 | 1,020 | 1,034 | 7,600 |
2011/09/21 | 1,034 | 1,057 | 1,030 | 1,049 | 17,300 |
2011/09/20 | 1,033 | 1,035 | 1,015 | 1,035 | 12,400 |
2011/09/16 | 1,029 | 1,032 | 1,026 | 1,030 | 9,000 |
2011/09/15 | 1,004 | 1,030 | 1,001 | 1,027 | 11,100 |
2011/09/14 | 1,000 | 1,010 | 992 | 1,007 | 11,700 |
2011/09/13 | 1,018 | 1,018 | 1,003 | 1,006 | 6,700 |
2011/09/12 | 1,025 | 1,026 | 1,013 | 1,019 | 7,100 |
2011/09/09 | 1,022 | 1,030 | 1,020 | 1,028 | 13,300 |
2011/09/08 | 1,006 | 1,020 | 1,001 | 1,020 | 16,700 |
2011/09/07 | 997 | 1,007 | 995 | 1,006 | 10,100 |
2011/09/06 | 1,002 | 1,004 | 991 | 995 | 9,600 |
2011/09/05 | 1,010 | 1,010 | 1,002 | 1,005 | 8,400 |
2011/09/02 | 998 | 1,009 | 997 | 1,009 | 21,800 |
2011/09/01 | 995 | 998 | 991 | 998 | 8,100 |
2011/08/31 | 988 | 995 | 976 | 992 | 8,300 |
2011/08/30 | 980 | 995 | 980 | 995 | 12,500 |
2011/08/29 | 978 | 979 | 969 | 978 | 6,600 |
2011/08/26 | 969 | 977 | 965 | 974 | 7,600 |
2011/08/25 | 971 | 971 | 962 | 966 | 6,400 |
2011/08/24 | 975 | 975 | 958 | 966 | 8,400 |
2011/08/23 | 952 | 975 | 950 | 972 | 13,700 |
2011/08/22 | 943 | 950 | 939 | 950 | 7,900 |
2011/08/19 | 935 | 943 | 934 | 943 | 6,100 |
2011/08/18 | 940 | 943 | 937 | 943 | 6,000 |
2011/08/17 | 939 | 940 | 937 | 938 | 2,300 |
2011/08/16 | 940 | 941 | 934 | 937 | 7,800 |
2011/08/15 | 951 | 951 | 936 | 936 | 16,600 |
2011/08/12 | 907 | 907 | 891 | 906 | 3,900 |
2011/08/11 | 888 | 893 | 888 | 892 | 3,100 |
2011/08/10 | 886 | 899 | 886 | 892 | 3,300 |
2011/08/09 | 879 | 882 | 866 | 882 | 10,200 |
2011/08/08 | 895 | 895 | 885 | 885 | 7,100 |
2011/08/05 | 900 | 900 | 896 | 897 | 5,800 |
2011/08/04 | 905 | 913 | 904 | 904 | 3,700 |
2011/08/03 | 918 | 919 | 905 | 905 | 5,200 |
2011/08/02 | 929 | 929 | 913 | 913 | 2,900 |
2011/08/01 | 910 | 914 | 909 | 911 | 1,600 |
2011/07/29 | 930 | 930 | 905 | 910 | 3,900 |
2011/07/28 | 931 | 931 | 920 | 922 | 7,400 |
2011/07/27 | 928 | 930 | 923 | 929 | 2,800 |
2011/07/26 | 933 | 934 | 929 | 929 | 5,600 |
2011/07/25 | 933 | 934 | 931 | 933 | 2,700 |
2011/07/22 | 931 | 934 | 931 | 932 | 2,400 |
2011/07/21 | 930 | 931 | 928 | 930 | 2,400 |
2011/07/20 | 930 | 930 | 928 | 930 | 2,400 |
2011/07/19 | 928 | 930 | 927 | 930 | 4,600 |
2011/07/15 | 931 | 932 | 930 | 931 | 1,800 |
2011/07/14 | 931 | 934 | 927 | 931 | 3,400 |
2011/07/13 | 929 | 930 | 925 | 925 | 2,500 |
2011/07/12 | 928 | 929 | 925 | 929 | 1,700 |
2011/07/11 | 923 | 929 | 922 | 927 | 2,700 |
2011/07/08 | 919 | 929 | 919 | 923 | 4,400 |
2011/07/07 | 915 | 919 | 912 | 919 | 4,400 |
2011/07/06 | 915 | 915 | 912 | 915 | 3,000 |
2011/07/05 | 911 | 915 | 911 | 914 | 1,600 |
2011/07/04 | 915 | 915 | 911 | 911 | 3,700 |
2011/07/01 | 908 | 910 | 900 | 905 | 10,900 |
2011/06/30 | 901 | 904 | 901 | 904 | 2,500 |
2011/06/29 | 902 | 904 | 901 | 901 | 1,600 |
2011/06/28 | 903 | 903 | 900 | 902 | 3,600 |
2011/06/27 | 895 | 905 | 895 | 901 | 3,500 |
2011/06/24 | 894 | 894 | 890 | 894 | 1,300 |
2011/06/23 | 885 | 892 | 883 | 886 | 2,200 |
2011/06/22 | 877 | 890 | 877 | 883 | 3,400 |
2011/06/21 | 878 | 878 | 876 | 877 | 2,000 |
2011/06/20 | 877 | 881 | 876 | 877 | 2,000 |
2011/06/17 | 887 | 887 | 878 | 878 | 2,700 |
2011/06/16 | 886 | 886 | 881 | 881 | 1,100 |
2011/06/15 | 881 | 885 | 880 | 885 | 3,200 |
2011/06/14 | 878 | 881 | 878 | 881 | 2,400 |
2011/06/13 | 880 | 880 | 878 | 879 | 3,000 |
2011/06/10 | 882 | 886 | 881 | 883 | 11,000 |
2011/06/09 | 888 | 889 | 882 | 883 | 2,300 |
2011/06/08 | 889 | 889 | 883 | 883 | 1,800 |
2011/06/07 | 877 | 890 | 877 | 880 | 4,600 |
2011/06/06 | 876 | 888 | 876 | 877 | 2,300 |
2011/06/03 | 883 | 883 | 876 | 876 | 4,300 |
2011/06/02 | 887 | 888 | 881 | 884 | 4,900 |
2011/06/01 | 879 | 881 | 875 | 880 | 3,400 |
2011/05/31 | 878 | 878 | 874 | 878 | 2,900 |
2011/05/30 | 882 | 882 | 870 | 879 | 4,900 |
2011/05/27 | 876 | 876 | 866 | 870 | 2,600 |
2011/05/26 | 864 | 869 | 864 | 865 | 3,800 |
2011/05/25 | 867 | 867 | 861 | 862 | 3,700 |
2011/05/24 | 861 | 867 | 861 | 866 | 3,100 |
2011/05/23 | 870 | 872 | 868 | 870 | 5,800 |
2011/05/20 | 873 | 876 | 870 | 870 | 5,400 |
2011/05/19 | 873 | 875 | 871 | 871 | 4,900 |
2011/05/18 | 877 | 877 | 871 | 877 | 4,800 |
2011/05/17 | 877 | 877 | 870 | 871 | 5,700 |
2011/05/16 | 878 | 889 | 877 | 878 | 6,200 |
2011/05/13 | 892 | 894 | 881 | 884 | 8,700 |
2011/05/12 | 898 | 898 | 888 | 889 | 3,200 |
2011/05/11 | 893 | 893 | 890 | 890 | 5,100 |
2011/05/10 | 888 | 891 | 888 | 891 | 2,400 |
2011/05/09 | 890 | 890 | 888 | 889 | 2,900 |
2011/05/06 | 892 | 892 | 889 | 889 | 3,700 |
2011/05/02 | 889 | 891 | 888 | 890 | 4,100 |
2011/04/28 | 891 | 891 | 883 | 890 | 5,300 |
2011/04/27 | 877 | 889 | 877 | 888 | 4,400 |
2011/04/26 | 880 | 888 | 878 | 883 | 6,200 |
2011/04/25 | 889 | 891 | 886 | 886 | 4,200 |
2011/04/22 | 889 | 890 | 885 | 889 | 6,200 |
2011/04/21 | 888 | 888 | 885 | 885 | 3,800 |
2011/04/20 | 887 | 889 | 885 | 886 | 6,400 |
2011/04/19 | 877 | 880 | 876 | 878 | 3,500 |
2011/04/18 | 880 | 880 | 875 | 879 | 4,500 |
2011/04/15 | 871 | 877 | 871 | 874 | 3,800 |
2011/04/14 | 867 | 874 | 867 | 871 | 3,700 |
2011/04/13 | 871 | 877 | 869 | 869 | 9,000 |
2011/04/12 | 886 | 892 | 880 | 881 | 8,500 |
2011/04/11 | 890 | 898 | 886 | 889 | 4,000 |
2011/04/08 | 879 | 894 | 879 | 893 | 5,200 |
2011/04/07 | 898 | 898 | 887 | 890 | 3,600 |
2011/04/06 | 897 | 897 | 880 | 891 | 6,300 |
2011/04/05 | 906 | 908 | 898 | 899 | 4,600 |
2011/04/04 | 910 | 910 | 906 | 907 | 1,800 |
2011/04/01 | 910 | 920 | 910 | 910 | 4,500 |
2011/03/31 | 924 | 925 | 915 | 921 | 4,700 |
2011/03/30 | 905 | 924 | 900 | 924 | 7,200 |
2011/03/29 | 891 | 911 | 891 | 909 | 10,600 |
2011/03/28 | 930 | 935 | 927 | 935 | 11,800 |
2011/03/25 | 935 | 935 | 925 | 925 | 6,800 |
2011/03/24 | 930 | 930 | 920 | 920 | 5,000 |
2011/03/23 | 925 | 925 | 913 | 917 | 6,300 |
2011/03/22 | 929 | 929 | 901 | 915 | 11,200 |
2011/03/18 | 850 | 893 | 849 | 893 | 14,100 |
2011/03/17 | 809 | 843 | 798 | 843 | 11,400 |
2011/03/16 | 735 | 825 | 735 | 806 | 19,100 |
2011/03/15 | 850 | 851 | 731 | 735 | 32,900 |
2011/03/14 | 841 | 886 | 841 | 881 | 27,300 |
2011/03/11 | 987 | 995 | 987 | 991 | 16,400 |
2011/03/10 | 997 | 997 | 989 | 991 | 9,400 |
2011/03/09 | 998 | 999 | 996 | 996 | 6,800 |
2011/03/08 | 989 | 998 | 988 | 994 | 5,000 |
2011/03/07 | 994 | 994 | 987 | 987 | 4,100 |
2011/03/04 | 991 | 991 | 987 | 987 | 4,900 |
2011/03/03 | 986 | 990 | 985 | 989 | 4,200 |
2011/03/02 | 987 | 989 | 984 | 984 | 7,900 |
2011/03/01 | 986 | 988 | 985 | 985 | 6,900 |
2011/02/28 | 989 | 989 | 983 | 985 | 9,300 |
2011/02/25 | 979 | 984 | 978 | 983 | 6,500 |
2011/02/24 | 980 | 985 | 978 | 980 | 10,800 |
2011/02/23 | 987 | 993 | 982 | 988 | 15,700 |
2011/02/22 | 980 | 989 | 975 | 987 | 29,600 |
2011/02/21 | 975 | 979 | 974 | 977 | 3,600 |
2011/02/18 | 977 | 977 | 972 | 975 | 4,700 |
2011/02/17 | 973 | 978 | 970 | 977 | 6,300 |
2011/02/16 | 977 | 977 | 973 | 973 | 3,900 |
2011/02/15 | 971 | 975 | 970 | 973 | 6,200 |
2011/02/14 | 977 | 977 | 972 | 973 | 4,400 |
2011/02/10 | 971 | 971 | 967 | 970 | 3,900 |
2011/02/09 | 971 | 973 | 969 | 971 | 6,600 |
2011/02/08 | 974 | 975 | 971 | 971 | 4,300 |
2011/02/07 | 970 | 975 | 969 | 974 | 8,100 |
2011/02/04 | 963 | 970 | 963 | 969 | 3,700 |
2011/02/03 | 975 | 975 | 969 | 971 | 2,100 |
2011/02/02 | 978 | 978 | 966 | 967 | 10,900 |
2011/02/01 | 964 | 964 | 961 | 963 | 2,800 |
2011/01/31 | 969 | 969 | 963 | 964 | 5,000 |
2011/01/28 | 976 | 976 | 970 | 975 | 4,500 |
2011/01/27 | 970 | 976 | 970 | 976 | 3,500 |
2011/01/26 | 974 | 975 | 970 | 970 | 3,300 |
2011/01/25 | 967 | 975 | 967 | 973 | 6,000 |
2011/01/24 | 966 | 971 | 966 | 967 | 2,400 |
2011/01/21 | 977 | 977 | 967 | 967 | 5,000 |
2011/01/20 | 971 | 974 | 967 | 973 | 3,200 |
2011/01/19 | 970 | 975 | 970 | 973 | 3,200 |
2011/01/18 | 970 | 977 | 968 | 970 | 4,600 |
2011/01/17 | 970 | 971 | 967 | 969 | 4,400 |
2011/01/14 | 962 | 967 | 961 | 966 | 3,900 |
2011/01/13 | 968 | 970 | 965 | 968 | 3,300 |
2011/01/12 | 971 | 973 | 968 | 968 | 4,900 |
2011/01/11 | 969 | 974 | 969 | 971 | 5,700 |
2011/01/07 | 975 | 975 | 967 | 967 | 6,600 |
2011/01/06 | 977 | 978 | 974 | 975 | 2,300 |
2011/01/05 | 980 | 980 | 971 | 974 | 5,400 |
2011/01/04 | 971 | 976 | 971 | 975 | 6,500 |