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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,460 | 3,560 | 3,440 | 3,485 | 69,100 |
| 2014/12/29 | 3,415 | 3,495 | 3,400 | 3,495 | 70,100 |
| 2014/12/26 | 3,285 | 3,415 | 3,285 | 3,375 | 83,700 |
| 2014/12/25 | 3,210 | 3,280 | 3,175 | 3,275 | 53,700 |
| 2014/12/24 | 3,215 | 3,215 | 3,150 | 3,155 | 29,700 |
| 2014/12/22 | 3,270 | 3,270 | 3,180 | 3,190 | 38,700 |
| 2014/12/19 | 3,160 | 3,280 | 3,115 | 3,280 | 69,100 |
| 2014/12/18 | 3,100 | 3,180 | 3,055 | 3,115 | 42,400 |
| 2014/12/17 | 3,000 | 3,045 | 2,955 | 2,981 | 49,800 |
| 2014/12/16 | 3,050 | 3,095 | 2,980 | 3,025 | 59,200 |
| 2014/12/15 | 3,055 | 3,165 | 3,055 | 3,115 | 35,900 |
| 2014/12/12 | 3,040 | 3,100 | 3,040 | 3,055 | 47,500 |
| 2014/12/11 | 3,015 | 3,115 | 2,980 | 3,105 | 54,500 |
| 2014/12/10 | 3,145 | 3,145 | 3,025 | 3,050 | 73,600 |
| 2014/12/09 | 3,230 | 3,265 | 3,180 | 3,190 | 36,400 |
| 2014/12/08 | 3,290 | 3,330 | 3,210 | 3,235 | 26,800 |
| 2014/12/05 | 3,195 | 3,300 | 3,195 | 3,300 | 36,100 |
| 2014/12/04 | 3,220 | 3,260 | 3,170 | 3,185 | 48,300 |
| 2014/12/03 | 3,340 | 3,350 | 3,205 | 3,215 | 63,300 |
| 2014/12/02 | 3,335 | 3,370 | 3,305 | 3,320 | 46,900 |
| 2014/12/01 | 3,435 | 3,475 | 3,360 | 3,385 | 47,800 |
| 2014/11/28 | 3,345 | 3,445 | 3,305 | 3,435 | 66,100 |
| 2014/11/27 | 3,240 | 3,320 | 3,240 | 3,300 | 42,100 |
| 2014/11/26 | 3,235 | 3,250 | 3,125 | 3,220 | 40,800 |
| 2014/11/25 | 3,270 | 3,270 | 3,200 | 3,215 | 21,800 |
| 2014/11/21 | 3,285 | 3,285 | 3,180 | 3,220 | 32,300 |
| 2014/11/20 | 3,265 | 3,275 | 3,220 | 3,245 | 30,800 |
| 2014/11/19 | 3,300 | 3,350 | 3,200 | 3,205 | 45,400 |
| 2014/11/18 | 3,200 | 3,330 | 3,170 | 3,300 | 52,900 |
| 2014/11/17 | 3,255 | 3,285 | 3,140 | 3,180 | 63,200 |
| 2014/11/14 | 3,420 | 3,440 | 3,195 | 3,255 | 109,600 |
| 2014/11/13 | 3,480 | 3,480 | 3,425 | 3,440 | 16,400 |
| 2014/11/12 | 3,500 | 3,500 | 3,425 | 3,470 | 37,600 |
| 2014/11/11 | 3,470 | 3,500 | 3,450 | 3,465 | 20,500 |
| 2014/11/10 | 3,420 | 3,470 | 3,420 | 3,450 | 20,400 |
| 2014/11/07 | 3,450 | 3,470 | 3,415 | 3,425 | 25,400 |
| 2014/11/06 | 3,435 | 3,520 | 3,410 | 3,440 | 44,000 |
| 2014/11/05 | 3,405 | 3,480 | 3,405 | 3,435 | 47,200 |
| 2014/11/04 | 3,350 | 3,500 | 3,320 | 3,475 | 165,300 |
| 2014/10/31 | 3,150 | 3,220 | 3,115 | 3,210 | 51,600 |
| 2014/10/30 | 3,155 | 3,155 | 3,105 | 3,130 | 34,200 |
| 2014/10/29 | 3,070 | 3,165 | 3,050 | 3,155 | 35,700 |
| 2014/10/28 | 3,075 | 3,115 | 3,040 | 3,110 | 31,800 |
| 2014/10/27 | 3,020 | 3,080 | 2,990 | 3,045 | 21,000 |
| 2014/10/24 | 3,110 | 3,115 | 2,980 | 2,990 | 42,400 |
| 2014/10/23 | 3,040 | 3,115 | 3,000 | 3,095 | 30,500 |
| 2014/10/22 | 3,000 | 3,045 | 2,968 | 3,045 | 28,000 |
| 2014/10/21 | 2,999 | 2,999 | 2,919 | 2,949 | 25,600 |
| 2014/10/20 | 2,874 | 2,987 | 2,874 | 2,951 | 41,100 |
| 2014/10/17 | 2,904 | 2,930 | 2,814 | 2,825 | 49,900 |
| 2014/10/16 | 2,914 | 2,941 | 2,872 | 2,884 | 51,300 |
| 2014/10/15 | 2,882 | 3,030 | 2,882 | 2,990 | 46,200 |
| 2014/10/14 | 2,879 | 2,930 | 2,833 | 2,867 | 39,600 |
| 2014/10/10 | 2,855 | 2,930 | 2,830 | 2,888 | 56,200 |
| 2014/10/09 | 2,956 | 2,960 | 2,860 | 2,867 | 51,800 |
| 2014/10/08 | 2,879 | 3,005 | 2,850 | 2,955 | 60,000 |
| 2014/10/07 | 3,040 | 3,055 | 2,914 | 2,916 | 45,000 |
| 2014/10/06 | 3,045 | 3,110 | 3,040 | 3,055 | 43,100 |
| 2014/10/03 | 2,871 | 3,045 | 2,870 | 3,025 | 73,800 |
| 2014/10/02 | 3,150 | 3,150 | 2,887 | 2,893 | 119,700 |
| 2014/10/01 | 3,130 | 3,240 | 3,095 | 3,165 | 69,000 |
| 2014/09/30 | 3,090 | 3,165 | 3,050 | 3,130 | 66,400 |
| 2014/09/29 | 3,070 | 3,100 | 3,020 | 3,090 | 54,900 |
| 2014/09/26 | 2,950 | 3,100 | 2,920 | 3,070 | 79,200 |
| 2014/09/25 | 2,913 | 2,970 | 2,911 | 2,955 | 35,900 |
| 2014/09/24 | 2,910 | 3,000 | 2,892 | 2,930 | 119,500 |
| 2014/09/22 | 2,796 | 2,905 | 2,770 | 2,901 | 50,500 |
| 2014/09/19 | 2,792 | 2,840 | 2,755 | 2,813 | 43,100 |
| 2014/09/18 | 2,750 | 2,819 | 2,736 | 2,792 | 50,700 |
| 2014/09/17 | 2,700 | 2,760 | 2,611 | 2,736 | 64,400 |
| 2014/09/16 | 2,510 | 2,800 | 2,510 | 2,714 | 144,800 |
| 2014/09/12 | 2,470 | 2,504 | 2,465 | 2,503 | 53,300 |
| 2014/09/11 | 2,492 | 2,492 | 2,432 | 2,445 | 38,300 |
| 2014/09/10 | 2,435 | 2,497 | 2,410 | 2,485 | 44,900 |
| 2014/09/09 | 2,449 | 2,474 | 2,419 | 2,434 | 24,700 |
| 2014/09/08 | 2,435 | 2,450 | 2,426 | 2,441 | 27,200 |
| 2014/09/05 | 2,420 | 2,439 | 2,391 | 2,417 | 23,400 |
| 2014/09/04 | 2,439 | 2,450 | 2,371 | 2,403 | 41,000 |
| 2014/09/03 | 2,349 | 2,435 | 2,342 | 2,428 | 46,500 |
| 2014/09/02 | 2,388 | 2,417 | 2,332 | 2,349 | 38,500 |
| 2014/09/01 | 2,435 | 2,441 | 2,324 | 2,342 | 53,000 |
| 2014/08/29 | 2,396 | 2,473 | 2,390 | 2,434 | 58,700 |
| 2014/08/28 | 2,520 | 2,538 | 2,379 | 2,386 | 83,600 |
| 2014/08/27 | 2,480 | 2,577 | 2,465 | 2,507 | 96,800 |
| 2014/08/26 | 2,420 | 2,486 | 2,420 | 2,461 | 60,400 |
| 2014/08/25 | 2,406 | 2,424 | 2,404 | 2,410 | 22,600 |
| 2014/08/22 | 2,372 | 2,435 | 2,371 | 2,428 | 36,000 |
| 2014/08/21 | 2,375 | 2,441 | 2,329 | 2,405 | 70,800 |
| 2014/08/20 | 2,309 | 2,420 | 2,309 | 2,387 | 75,000 |
| 2014/08/19 | 2,316 | 2,330 | 2,268 | 2,310 | 43,000 |
| 2014/08/18 | 2,376 | 2,380 | 2,314 | 2,340 | 39,200 |
| 2014/08/15 | 2,357 | 2,416 | 2,357 | 2,393 | 54,100 |
| 2014/08/14 | 2,263 | 2,370 | 2,253 | 2,357 | 63,100 |
| 2014/08/13 | 2,299 | 2,327 | 2,250 | 2,263 | 133,500 |
| 2014/08/12 | 2,240 | 2,248 | 2,228 | 2,231 | 14,800 |
| 2014/08/11 | 2,214 | 2,244 | 2,200 | 2,241 | 34,900 |
| 2014/08/08 | 2,224 | 2,224 | 2,175 | 2,196 | 40,900 |
| 2014/08/07 | 2,201 | 2,234 | 2,168 | 2,225 | 25,000 |
| 2014/08/06 | 2,236 | 2,236 | 2,207 | 2,227 | 19,400 |
| 2014/08/05 | 2,210 | 2,237 | 2,203 | 2,223 | 28,800 |
| 2014/08/04 | 2,182 | 2,212 | 2,165 | 2,202 | 30,300 |
| 2014/08/01 | 2,191 | 2,199 | 2,090 | 2,157 | 53,000 |
| 2014/07/31 | 2,208 | 2,217 | 2,198 | 2,209 | 24,800 |
| 2014/07/30 | 2,200 | 2,216 | 2,188 | 2,208 | 28,100 |
| 2014/07/29 | 2,217 | 2,222 | 2,197 | 2,220 | 25,200 |
| 2014/07/28 | 2,177 | 2,216 | 2,169 | 2,206 | 53,900 |
| 2014/07/25 | 2,135 | 2,169 | 2,110 | 2,167 | 35,900 |
| 2014/07/24 | 2,059 | 2,153 | 2,059 | 2,121 | 60,000 |
| 2014/07/23 | 2,060 | 2,076 | 2,037 | 2,057 | 16,800 |
| 2014/07/22 | 2,065 | 2,084 | 2,037 | 2,062 | 21,000 |
| 2014/07/18 | 2,032 | 2,088 | 2,031 | 2,044 | 25,800 |
| 2014/07/17 | 2,037 | 2,064 | 2,030 | 2,032 | 17,500 |
| 2014/07/16 | 2,020 | 2,037 | 2,000 | 2,036 | 27,400 |
| 2014/07/15 | 2,010 | 2,025 | 2,000 | 2,014 | 16,000 |
| 2014/07/14 | 1,973 | 1,986 | 1,972 | 1,986 | 7,500 |
| 2014/07/11 | 1,960 | 1,975 | 1,950 | 1,973 | 12,100 |
| 2014/07/10 | 1,995 | 2,004 | 1,965 | 1,971 | 17,900 |
| 2014/07/09 | 2,000 | 2,000 | 1,977 | 1,991 | 17,600 |
| 2014/07/08 | 2,000 | 2,030 | 2,000 | 2,021 | 30,600 |
| 2014/07/07 | 1,982 | 2,009 | 1,982 | 1,987 | 19,600 |
| 2014/07/04 | 1,901 | 1,985 | 1,901 | 1,982 | 53,800 |
| 2014/07/03 | 1,922 | 1,953 | 1,920 | 1,920 | 41,900 |
| 2014/07/02 | 1,978 | 1,982 | 1,943 | 1,944 | 38,700 |
| 2014/07/01 | 2,015 | 2,028 | 1,984 | 1,985 | 40,800 |
| 2014/06/30 | 2,000 | 2,027 | 1,993 | 2,027 | 23,900 |
| 2014/06/27 | 1,980 | 2,013 | 1,976 | 2,005 | 53,400 |
| 2014/06/26 | 1,950 | 1,973 | 1,948 | 1,968 | 33,600 |
| 2014/06/25 | 1,917 | 1,949 | 1,916 | 1,921 | 34,300 |
| 2014/06/24 | 1,900 | 1,912 | 1,882 | 1,909 | 26,700 |
| 2014/06/23 | 1,875 | 1,922 | 1,875 | 1,896 | 32,500 |
| 2014/06/20 | 1,883 | 1,885 | 1,864 | 1,873 | 21,500 |
| 2014/06/19 | 1,881 | 1,886 | 1,869 | 1,877 | 29,200 |
| 2014/06/18 | 1,873 | 1,898 | 1,873 | 1,884 | 21,400 |
| 2014/06/17 | 1,860 | 1,867 | 1,844 | 1,867 | 24,100 |
| 2014/06/16 | 1,850 | 1,864 | 1,850 | 1,860 | 22,000 |
| 2014/06/13 | 1,840 | 1,850 | 1,830 | 1,849 | 32,500 |
| 2014/06/12 | 1,833 | 1,840 | 1,802 | 1,836 | 22,800 |
| 2014/06/11 | 1,825 | 1,837 | 1,815 | 1,833 | 27,400 |
| 2014/06/10 | 1,805 | 1,827 | 1,805 | 1,825 | 27,200 |
| 2014/06/09 | 1,795 | 1,813 | 1,787 | 1,812 | 25,000 |
| 2014/06/06 | 1,763 | 1,789 | 1,758 | 1,787 | 20,000 |
| 2014/06/05 | 1,710 | 1,758 | 1,710 | 1,754 | 27,600 |
| 2014/06/04 | 1,710 | 1,712 | 1,700 | 1,710 | 9,000 |
| 2014/06/03 | 1,710 | 1,712 | 1,691 | 1,708 | 16,200 |
| 2014/06/02 | 1,668 | 1,699 | 1,668 | 1,679 | 11,700 |
| 2014/05/30 | 1,664 | 1,678 | 1,654 | 1,665 | 7,800 |
| 2014/05/29 | 1,678 | 1,688 | 1,656 | 1,664 | 8,000 |
| 2014/05/28 | 1,667 | 1,676 | 1,645 | 1,667 | 13,600 |
| 2014/05/27 | 1,636 | 1,665 | 1,622 | 1,650 | 11,300 |
| 2014/05/26 | 1,616 | 1,638 | 1,616 | 1,636 | 9,800 |
| 2014/05/23 | 1,620 | 1,639 | 1,609 | 1,616 | 10,600 |
| 2014/05/22 | 1,600 | 1,623 | 1,600 | 1,619 | 7,600 |
| 2014/05/21 | 1,601 | 1,625 | 1,589 | 1,604 | 12,800 |
| 2014/05/20 | 1,617 | 1,617 | 1,600 | 1,606 | 8,300 |
| 2014/05/19 | 1,622 | 1,626 | 1,602 | 1,602 | 12,200 |
| 2014/05/16 | 1,650 | 1,651 | 1,610 | 1,618 | 31,300 |
| 2014/05/15 | 1,685 | 1,694 | 1,625 | 1,648 | 75,400 |
| 2014/05/14 | 1,700 | 1,729 | 1,700 | 1,725 | 9,500 |
| 2014/05/13 | 1,693 | 1,728 | 1,690 | 1,713 | 26,800 |
| 2014/05/12 | 1,712 | 1,715 | 1,693 | 1,693 | 13,100 |
| 2014/05/09 | 1,704 | 1,716 | 1,690 | 1,712 | 20,200 |
| 2014/05/08 | 1,685 | 1,706 | 1,685 | 1,701 | 11,500 |
| 2014/05/07 | 1,720 | 1,723 | 1,682 | 1,684 | 20,100 |
| 2014/05/02 | 1,714 | 1,725 | 1,713 | 1,724 | 8,900 |
| 2014/05/01 | 1,692 | 1,715 | 1,689 | 1,715 | 15,900 |
| 2014/04/30 | 1,705 | 1,705 | 1,687 | 1,698 | 9,500 |
| 2014/04/28 | 1,698 | 1,698 | 1,683 | 1,691 | 16,200 |
| 2014/04/25 | 1,693 | 1,703 | 1,693 | 1,698 | 10,300 |
| 2014/04/24 | 1,701 | 1,701 | 1,685 | 1,691 | 10,800 |
| 2014/04/23 | 1,683 | 1,703 | 1,683 | 1,701 | 12,100 |
| 2014/04/22 | 1,701 | 1,708 | 1,683 | 1,683 | 23,900 |
| 2014/04/21 | 1,730 | 1,736 | 1,700 | 1,716 | 10,600 |
| 2014/04/18 | 1,719 | 1,724 | 1,702 | 1,722 | 10,800 |
| 2014/04/17 | 1,728 | 1,750 | 1,722 | 1,728 | 25,500 |
| 2014/04/16 | 1,695 | 1,730 | 1,685 | 1,721 | 20,300 |
| 2014/04/15 | 1,705 | 1,713 | 1,691 | 1,695 | 17,300 |
| 2014/04/14 | 1,700 | 1,716 | 1,697 | 1,697 | 7,100 |
| 2014/04/11 | 1,712 | 1,712 | 1,685 | 1,700 | 14,700 |
| 2014/04/10 | 1,740 | 1,755 | 1,724 | 1,724 | 18,100 |
| 2014/04/09 | 1,750 | 1,754 | 1,725 | 1,737 | 20,900 |
| 2014/04/08 | 1,800 | 1,800 | 1,754 | 1,754 | 24,800 |
| 2014/04/07 | 1,840 | 1,840 | 1,807 | 1,808 | 9,400 |
| 2014/04/04 | 1,848 | 1,848 | 1,840 | 1,845 | 10,800 |
| 2014/04/03 | 1,838 | 1,853 | 1,829 | 1,848 | 11,800 |
| 2014/04/02 | 1,837 | 1,851 | 1,831 | 1,838 | 15,700 |
| 2014/04/01 | 1,860 | 1,863 | 1,830 | 1,849 | 19,700 |
| 2014/03/31 | 1,852 | 1,884 | 1,840 | 1,881 | 31,700 |
| 2014/03/28 | 1,811 | 1,856 | 1,803 | 1,852 | 31,700 |
| 2014/03/27 | 1,761 | 1,803 | 1,750 | 1,798 | 24,800 |
| 2014/03/26 | 1,781 | 1,798 | 1,781 | 1,794 | 28,400 |
| 2014/03/25 | 1,785 | 1,793 | 1,776 | 1,784 | 23,900 |
| 2014/03/24 | 1,780 | 1,803 | 1,777 | 1,780 | 21,000 |
| 2014/03/20 | 1,810 | 1,810 | 1,780 | 1,784 | 16,800 |
| 2014/03/19 | 1,830 | 1,837 | 1,800 | 1,815 | 11,600 |
| 2014/03/18 | 1,800 | 1,833 | 1,795 | 1,827 | 14,400 |
| 2014/03/17 | 1,789 | 1,792 | 1,773 | 1,773 | 14,700 |
| 2014/03/14 | 1,800 | 1,808 | 1,778 | 1,782 | 50,200 |
| 2014/03/13 | 1,835 | 1,838 | 1,813 | 1,814 | 13,200 |
| 2014/03/12 | 1,841 | 1,846 | 1,822 | 1,825 | 14,400 |
| 2014/03/11 | 1,841 | 1,872 | 1,840 | 1,847 | 11,200 |
| 2014/03/10 | 1,873 | 1,875 | 1,841 | 1,846 | 15,600 |
| 2014/03/07 | 1,859 | 1,865 | 1,853 | 1,861 | 10,200 |
| 2014/03/06 | 1,869 | 1,878 | 1,827 | 1,847 | 23,500 |
| 2014/03/05 | 1,885 | 1,894 | 1,853 | 1,861 | 30,600 |
| 2014/03/04 | 1,800 | 1,886 | 1,800 | 1,885 | 49,800 |
| 2014/03/03 | 1,810 | 1,819 | 1,792 | 1,818 | 18,300 |
| 2014/02/28 | 1,815 | 1,834 | 1,803 | 1,807 | 35,000 |
| 2014/02/27 | 1,830 | 1,830 | 1,810 | 1,815 | 27,300 |
| 2014/02/26 | 1,860 | 1,860 | 1,833 | 1,834 | 36,200 |
| 2014/02/25 | 1,860 | 1,878 | 1,860 | 1,871 | 22,400 |
| 2014/02/24 | 1,848 | 1,884 | 1,844 | 1,877 | 33,800 |
| 2014/02/21 | 1,818 | 1,850 | 1,812 | 1,844 | 22,700 |
| 2014/02/20 | 1,860 | 1,870 | 1,804 | 1,818 | 41,800 |
| 2014/02/19 | 1,910 | 1,910 | 1,860 | 1,861 | 41,800 |
| 2014/02/18 | 1,910 | 1,939 | 1,902 | 1,938 | 16,700 |
| 2014/02/17 | 1,902 | 1,919 | 1,855 | 1,909 | 33,200 |
| 2014/02/14 | 1,960 | 1,961 | 1,889 | 1,890 | 62,000 |
| 2014/02/13 | 2,035 | 2,035 | 1,994 | 1,995 | 9,700 |
| 2014/02/12 | 2,009 | 2,043 | 2,009 | 2,035 | 6,800 |
| 2014/02/10 | 1,991 | 2,037 | 1,991 | 2,003 | 9,000 |
| 2014/02/07 | 1,978 | 1,990 | 1,969 | 1,986 | 8,900 |
| 2014/02/06 | 1,950 | 2,007 | 1,940 | 1,962 | 27,700 |
| 2014/02/05 | 1,951 | 1,972 | 1,870 | 1,932 | 37,600 |
| 2014/02/04 | 1,980 | 2,000 | 1,931 | 1,951 | 56,900 |
| 2014/02/03 | 2,046 | 2,046 | 2,001 | 2,016 | 20,400 |
| 2014/01/31 | 2,045 | 2,047 | 2,002 | 2,045 | 22,100 |
| 2014/01/30 | 2,020 | 2,020 | 2,002 | 2,015 | 18,400 |
| 2014/01/29 | 2,003 | 2,032 | 2,003 | 2,027 | 7,500 |
| 2014/01/28 | 2,030 | 2,033 | 2,000 | 2,001 | 26,400 |
| 2014/01/27 | 2,019 | 2,041 | 2,000 | 2,000 | 20,200 |
| 2014/01/24 | 2,100 | 2,100 | 2,053 | 2,061 | 19,800 |
| 2014/01/23 | 2,155 | 2,155 | 2,110 | 2,113 | 17,400 |
| 2014/01/22 | 2,176 | 2,178 | 2,134 | 2,153 | 11,700 |
| 2014/01/21 | 2,160 | 2,178 | 2,152 | 2,176 | 15,400 |
| 2014/01/20 | 2,098 | 2,153 | 2,094 | 2,152 | 31,200 |
| 2014/01/17 | 2,089 | 2,090 | 2,083 | 2,086 | 7,500 |
| 2014/01/16 | 2,067 | 2,089 | 2,065 | 2,081 | 26,600 |
| 2014/01/15 | 2,054 | 2,067 | 2,030 | 2,065 | 14,800 |
| 2014/01/14 | 2,040 | 2,067 | 2,035 | 2,054 | 18,800 |
| 2014/01/10 | 2,039 | 2,046 | 2,024 | 2,033 | 13,500 |
| 2014/01/09 | 2,050 | 2,058 | 2,035 | 2,056 | 13,700 |
| 2014/01/08 | 2,055 | 2,070 | 2,037 | 2,069 | 16,200 |
| 2014/01/07 | 2,058 | 2,060 | 2,035 | 2,039 | 13,100 |
| 2014/01/06 | 2,050 | 2,070 | 2,028 | 2,048 | 31,500 |