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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,530 | 5,570 | 5,460 | 5,530 | 45,200 |
| 2015/12/29 | 5,660 | 5,660 | 5,440 | 5,520 | 84,800 |
| 2015/12/28 | 5,800 | 5,810 | 5,620 | 5,690 | 30,800 |
| 2015/12/25 | 5,700 | 5,810 | 5,650 | 5,770 | 29,900 |
| 2015/12/24 | 5,920 | 5,930 | 5,620 | 5,650 | 55,400 |
| 2015/12/22 | 5,950 | 5,960 | 5,870 | 5,900 | 22,300 |
| 2015/12/21 | 5,890 | 6,000 | 5,830 | 5,900 | 40,500 |
| 2015/12/18 | 5,950 | 6,050 | 5,860 | 5,890 | 57,400 |
| 2015/12/17 | 5,710 | 6,030 | 5,710 | 6,000 | 75,500 |
| 2015/12/16 | 5,700 | 5,760 | 5,600 | 5,690 | 58,000 |
| 2015/12/15 | 5,680 | 5,870 | 5,580 | 5,600 | 112,800 |
| 2015/12/14 | 5,490 | 5,590 | 5,430 | 5,590 | 39,400 |
| 2015/12/11 | 5,540 | 5,640 | 5,530 | 5,560 | 41,300 |
| 2015/12/10 | 5,670 | 5,700 | 5,590 | 5,600 | 26,100 |
| 2015/12/09 | 5,720 | 5,780 | 5,680 | 5,720 | 33,400 |
| 2015/12/08 | 5,740 | 5,800 | 5,700 | 5,780 | 33,900 |
| 2015/12/07 | 5,800 | 5,800 | 5,680 | 5,750 | 66,300 |
| 2015/12/04 | 5,750 | 5,810 | 5,680 | 5,700 | 82,400 |
| 2015/12/03 | 5,920 | 5,940 | 5,820 | 5,840 | 48,600 |
| 2015/12/02 | 6,000 | 6,000 | 5,900 | 5,940 | 40,000 |
| 2015/12/01 | 6,050 | 6,060 | 5,860 | 5,930 | 63,000 |
| 2015/11/30 | 5,880 | 6,060 | 5,750 | 6,050 | 90,100 |
| 2015/11/27 | 6,020 | 6,080 | 5,900 | 5,940 | 59,900 |
| 2015/11/26 | 5,990 | 6,160 | 5,980 | 6,040 | 114,200 |
| 2015/11/25 | 5,880 | 6,020 | 5,850 | 5,960 | 123,800 |
| 2015/11/24 | 5,630 | 5,880 | 5,570 | 5,850 | 121,900 |
| 2015/11/20 | 5,340 | 5,600 | 5,320 | 5,600 | 128,900 |
| 2015/11/19 | 5,320 | 5,360 | 5,260 | 5,310 | 94,100 |
| 2015/11/18 | 4,975 | 5,280 | 4,955 | 5,270 | 192,400 |
| 2015/11/17 | 4,840 | 4,980 | 4,820 | 4,940 | 125,800 |
| 2015/11/16 | 4,850 | 4,855 | 4,745 | 4,810 | 52,800 |
| 2015/11/13 | 4,795 | 4,880 | 4,770 | 4,870 | 65,600 |
| 2015/11/12 | 4,805 | 4,820 | 4,735 | 4,775 | 62,200 |
| 2015/11/11 | 4,800 | 4,815 | 4,735 | 4,785 | 63,800 |
| 2015/11/10 | 4,800 | 4,820 | 4,725 | 4,750 | 60,700 |
| 2015/11/09 | 4,965 | 4,980 | 4,825 | 4,840 | 54,100 |
| 2015/11/06 | 4,930 | 4,965 | 4,900 | 4,950 | 29,100 |
| 2015/11/05 | 4,825 | 4,900 | 4,800 | 4,885 | 43,200 |
| 2015/11/04 | 4,820 | 4,900 | 4,735 | 4,795 | 72,900 |
| 2015/11/02 | 4,980 | 5,040 | 4,740 | 4,750 | 201,200 |
| 2015/10/30 | 4,955 | 4,955 | 4,820 | 4,910 | 48,000 |
| 2015/10/29 | 4,900 | 4,920 | 4,835 | 4,905 | 65,100 |
| 2015/10/28 | 4,680 | 4,870 | 4,680 | 4,825 | 77,100 |
| 2015/10/27 | 4,710 | 4,745 | 4,620 | 4,620 | 41,200 |
| 2015/10/26 | 4,705 | 4,785 | 4,670 | 4,710 | 28,100 |
| 2015/10/23 | 4,680 | 4,680 | 4,610 | 4,640 | 25,200 |
| 2015/10/22 | 4,715 | 4,715 | 4,600 | 4,610 | 22,600 |
| 2015/10/21 | 4,750 | 4,750 | 4,660 | 4,715 | 30,800 |
| 2015/10/20 | 4,725 | 4,840 | 4,715 | 4,725 | 24,000 |
| 2015/10/19 | 4,675 | 4,770 | 4,670 | 4,725 | 22,500 |
| 2015/10/16 | 4,770 | 4,875 | 4,690 | 4,710 | 36,500 |
| 2015/10/15 | 4,600 | 4,835 | 4,600 | 4,820 | 71,200 |
| 2015/10/14 | 4,640 | 4,650 | 4,525 | 4,560 | 80,800 |
| 2015/10/13 | 4,735 | 4,765 | 4,700 | 4,720 | 56,900 |
| 2015/10/09 | 4,750 | 4,825 | 4,710 | 4,770 | 61,700 |
| 2015/10/08 | 4,945 | 4,950 | 4,725 | 4,740 | 118,500 |
| 2015/10/07 | 5,170 | 5,170 | 4,915 | 4,975 | 85,300 |
| 2015/10/06 | 5,200 | 5,210 | 5,100 | 5,170 | 48,200 |
| 2015/10/05 | 5,230 | 5,230 | 5,100 | 5,140 | 69,000 |
| 2015/10/02 | 5,190 | 5,230 | 5,130 | 5,210 | 40,200 |
| 2015/10/01 | 5,230 | 5,260 | 5,180 | 5,210 | 48,800 |
| 2015/09/30 | 5,100 | 5,240 | 5,070 | 5,180 | 131,700 |
| 2015/09/29 | 5,110 | 5,160 | 4,810 | 4,870 | 226,700 |
| 2015/09/28 | 5,370 | 5,370 | 5,230 | 5,310 | 34,300 |
| 2015/09/25 | 5,180 | 5,290 | 5,110 | 5,290 | 51,100 |
| 2015/09/24 | 5,100 | 5,270 | 5,090 | 5,180 | 59,200 |
| 2015/09/18 | 5,300 | 5,340 | 5,220 | 5,240 | 63,800 |
| 2015/09/17 | 5,340 | 5,400 | 5,210 | 5,380 | 77,700 |
| 2015/09/16 | 5,260 | 5,400 | 5,160 | 5,290 | 103,700 |
| 2015/09/15 | 5,000 | 5,250 | 4,990 | 5,180 | 79,500 |
| 2015/09/14 | 5,050 | 5,070 | 4,915 | 4,970 | 40,000 |
| 2015/09/11 | 4,820 | 5,080 | 4,820 | 4,995 | 94,500 |
| 2015/09/10 | 4,560 | 4,925 | 4,520 | 4,890 | 109,500 |
| 2015/09/09 | 4,570 | 4,725 | 4,520 | 4,670 | 107,800 |
| 2015/09/08 | 4,630 | 4,685 | 4,420 | 4,460 | 60,700 |
| 2015/09/07 | 4,580 | 4,735 | 4,505 | 4,630 | 63,700 |
| 2015/09/04 | 4,775 | 4,775 | 4,550 | 4,635 | 70,500 |
| 2015/09/03 | 4,940 | 4,965 | 4,765 | 4,770 | 78,900 |
| 2015/09/02 | 4,660 | 4,965 | 4,645 | 4,910 | 108,200 |
| 2015/09/01 | 4,795 | 4,930 | 4,760 | 4,800 | 89,200 |
| 2015/08/31 | 4,980 | 4,980 | 4,785 | 4,835 | 123,700 |
| 2015/08/28 | 5,020 | 5,100 | 4,900 | 4,965 | 99,600 |
| 2015/08/27 | 4,855 | 4,985 | 4,750 | 4,920 | 118,400 |
| 2015/08/26 | 4,520 | 4,690 | 4,420 | 4,670 | 72,100 |
| 2015/08/25 | 4,420 | 4,705 | 4,160 | 4,475 | 128,500 |
| 2015/08/24 | 4,640 | 4,835 | 4,550 | 4,560 | 118,700 |
| 2015/08/21 | 4,620 | 4,885 | 4,605 | 4,770 | 72,200 |
| 2015/08/20 | 4,875 | 5,030 | 4,790 | 4,790 | 66,900 |
| 2015/08/19 | 4,735 | 4,980 | 4,735 | 4,885 | 107,600 |
| 2015/08/18 | 4,810 | 4,875 | 4,650 | 4,735 | 116,500 |
| 2015/08/17 | 4,650 | 4,930 | 4,630 | 4,860 | 156,600 |
| 2015/08/14 | 4,450 | 4,635 | 4,400 | 4,580 | 236,400 |
| 2015/08/13 | 4,120 | 4,170 | 4,075 | 4,115 | 35,900 |
| 2015/08/12 | 4,200 | 4,235 | 4,115 | 4,175 | 35,500 |
| 2015/08/11 | 4,245 | 4,250 | 4,135 | 4,195 | 20,900 |
| 2015/08/10 | 4,145 | 4,250 | 4,145 | 4,225 | 23,700 |
| 2015/08/07 | 4,190 | 4,195 | 4,100 | 4,180 | 20,800 |
| 2015/08/06 | 4,100 | 4,260 | 4,080 | 4,195 | 51,400 |
| 2015/08/05 | 4,080 | 4,120 | 4,060 | 4,095 | 14,500 |
| 2015/08/04 | 4,160 | 4,160 | 4,050 | 4,070 | 32,600 |
| 2015/08/03 | 4,050 | 4,145 | 4,050 | 4,145 | 19,800 |
| 2015/07/31 | 4,100 | 4,135 | 4,020 | 4,050 | 29,800 |
| 2015/07/30 | 4,140 | 4,175 | 4,095 | 4,150 | 24,000 |
| 2015/07/29 | 4,140 | 4,155 | 4,085 | 4,130 | 31,800 |
| 2015/07/28 | 3,980 | 4,140 | 3,925 | 4,140 | 55,300 |
| 2015/07/27 | 3,990 | 4,015 | 3,940 | 3,995 | 32,000 |
| 2015/07/24 | 3,885 | 4,000 | 3,885 | 3,970 | 46,800 |
| 2015/07/23 | 3,905 | 3,935 | 3,830 | 3,845 | 54,200 |
| 2015/07/22 | 3,970 | 3,985 | 3,910 | 3,925 | 23,100 |
| 2015/07/21 | 4,020 | 4,045 | 3,990 | 4,010 | 19,100 |
| 2015/07/17 | 4,000 | 4,020 | 3,975 | 3,990 | 8,600 |
| 2015/07/16 | 3,985 | 4,020 | 3,975 | 3,980 | 17,200 |
| 2015/07/15 | 4,035 | 4,035 | 3,935 | 3,985 | 31,300 |
| 2015/07/14 | 4,100 | 4,125 | 4,005 | 4,035 | 28,300 |
| 2015/07/13 | 3,870 | 4,005 | 3,870 | 3,990 | 27,700 |
| 2015/07/10 | 3,975 | 4,050 | 3,860 | 3,865 | 50,500 |
| 2015/07/09 | 3,870 | 3,970 | 3,680 | 3,965 | 65,500 |
| 2015/07/08 | 4,125 | 4,150 | 3,975 | 3,995 | 67,200 |
| 2015/07/07 | 4,160 | 4,205 | 4,125 | 4,190 | 26,200 |
| 2015/07/06 | 4,165 | 4,210 | 4,110 | 4,115 | 38,700 |
| 2015/07/03 | 4,300 | 4,300 | 4,210 | 4,235 | 22,700 |
| 2015/07/02 | 4,300 | 4,360 | 4,260 | 4,280 | 36,500 |
| 2015/07/01 | 4,180 | 4,360 | 4,165 | 4,315 | 73,600 |
| 2015/06/30 | 4,145 | 4,205 | 4,125 | 4,180 | 48,900 |
| 2015/06/29 | 4,110 | 4,240 | 4,110 | 4,185 | 41,300 |
| 2015/06/26 | 4,270 | 4,320 | 4,240 | 4,270 | 32,600 |
| 2015/06/25 | 4,215 | 4,345 | 4,200 | 4,320 | 51,700 |
| 2015/06/24 | 4,390 | 4,390 | 4,215 | 4,225 | 63,400 |
| 2015/06/23 | 4,385 | 4,400 | 4,345 | 4,370 | 33,200 |
| 2015/06/22 | 4,305 | 4,375 | 4,300 | 4,375 | 40,100 |
| 2015/06/19 | 4,295 | 4,335 | 4,265 | 4,280 | 24,200 |
| 2015/06/18 | 4,295 | 4,335 | 4,225 | 4,235 | 38,500 |
| 2015/06/17 | 4,200 | 4,290 | 4,200 | 4,265 | 51,200 |
| 2015/06/16 | 4,110 | 4,250 | 4,110 | 4,180 | 59,400 |
| 2015/06/15 | 4,220 | 4,235 | 4,120 | 4,180 | 51,100 |
| 2015/06/12 | 4,350 | 4,400 | 4,170 | 4,195 | 122,700 |
| 2015/06/11 | 4,090 | 4,340 | 4,090 | 4,300 | 113,900 |
| 2015/06/10 | 4,040 | 4,200 | 4,015 | 4,095 | 85,400 |
| 2015/06/09 | 3,900 | 4,075 | 3,900 | 3,995 | 113,500 |
| 2015/06/08 | 3,845 | 3,920 | 3,835 | 3,890 | 54,100 |
| 2015/06/05 | 3,660 | 3,830 | 3,660 | 3,760 | 65,900 |
| 2015/06/04 | 3,580 | 3,725 | 3,565 | 3,695 | 96,100 |
| 2015/06/03 | 3,585 | 3,590 | 3,525 | 3,530 | 28,700 |
| 2015/06/02 | 3,505 | 3,625 | 3,500 | 3,600 | 70,300 |
| 2015/06/01 | 3,490 | 3,500 | 3,465 | 3,500 | 19,700 |
| 2015/05/29 | 3,400 | 3,505 | 3,390 | 3,495 | 44,600 |
| 2015/05/28 | 3,485 | 3,500 | 3,445 | 3,445 | 28,500 |
| 2015/05/27 | 3,445 | 3,525 | 3,435 | 3,510 | 50,300 |
| 2015/05/26 | 3,450 | 3,455 | 3,405 | 3,420 | 20,400 |
| 2015/05/25 | 3,490 | 3,490 | 3,455 | 3,475 | 19,300 |
| 2015/05/22 | 3,500 | 3,500 | 3,405 | 3,460 | 44,600 |
| 2015/05/21 | 3,455 | 3,535 | 3,440 | 3,505 | 70,700 |
| 2015/05/20 | 3,480 | 3,480 | 3,385 | 3,410 | 54,900 |
| 2015/05/19 | 3,500 | 3,525 | 3,450 | 3,490 | 43,300 |
| 2015/05/18 | 3,450 | 3,485 | 3,440 | 3,455 | 62,000 |
| 2015/05/15 | 3,365 | 3,505 | 3,365 | 3,495 | 226,300 |
| 2015/05/14 | 3,265 | 3,265 | 3,155 | 3,175 | 51,000 |
| 2015/05/13 | 3,160 | 3,275 | 3,155 | 3,270 | 38,200 |
| 2015/05/12 | 3,190 | 3,245 | 3,150 | 3,175 | 36,000 |
| 2015/05/11 | 3,145 | 3,190 | 3,130 | 3,175 | 23,800 |
| 2015/05/08 | 3,145 | 3,145 | 3,115 | 3,125 | 16,900 |
| 2015/05/07 | 3,085 | 3,145 | 3,055 | 3,125 | 36,700 |
| 2015/05/01 | 3,055 | 3,065 | 3,010 | 3,035 | 41,700 |
| 2015/04/30 | 3,175 | 3,175 | 3,095 | 3,110 | 37,000 |
| 2015/04/28 | 3,180 | 3,190 | 3,155 | 3,170 | 14,900 |
| 2015/04/27 | 3,185 | 3,195 | 3,160 | 3,165 | 7,600 |
| 2015/04/24 | 3,205 | 3,205 | 3,140 | 3,150 | 14,200 |
| 2015/04/23 | 3,235 | 3,235 | 3,190 | 3,195 | 14,800 |
| 2015/04/22 | 3,220 | 3,235 | 3,215 | 3,230 | 14,400 |
| 2015/04/21 | 3,250 | 3,265 | 3,205 | 3,215 | 14,800 |
| 2015/04/20 | 3,170 | 3,265 | 3,155 | 3,240 | 33,500 |
| 2015/04/17 | 3,330 | 3,330 | 3,170 | 3,195 | 63,800 |
| 2015/04/16 | 3,350 | 3,350 | 3,310 | 3,335 | 25,600 |
| 2015/04/15 | 3,365 | 3,375 | 3,330 | 3,355 | 19,100 |
| 2015/04/14 | 3,365 | 3,385 | 3,320 | 3,355 | 26,100 |
| 2015/04/13 | 3,330 | 3,390 | 3,300 | 3,380 | 35,600 |
| 2015/04/10 | 3,400 | 3,400 | 3,290 | 3,325 | 47,300 |
| 2015/04/09 | 3,425 | 3,435 | 3,370 | 3,400 | 47,800 |
| 2015/04/08 | 3,450 | 3,465 | 3,385 | 3,415 | 38,100 |
| 2015/04/07 | 3,400 | 3,440 | 3,350 | 3,440 | 78,900 |
| 2015/04/06 | 3,320 | 3,370 | 3,310 | 3,360 | 27,200 |
| 2015/04/03 | 3,300 | 3,335 | 3,295 | 3,320 | 35,600 |
| 2015/04/02 | 3,320 | 3,345 | 3,285 | 3,310 | 50,300 |
| 2015/04/01 | 3,355 | 3,400 | 3,290 | 3,340 | 87,500 |
| 2015/03/31 | 3,480 | 3,490 | 3,340 | 3,365 | 68,800 |
| 2015/03/30 | 3,400 | 3,440 | 3,390 | 3,410 | 31,500 |
| 2015/03/27 | 3,400 | 3,480 | 3,355 | 3,390 | 65,300 |
| 2015/03/26 | 3,490 | 3,525 | 3,470 | 3,495 | 36,900 |
| 2015/03/25 | 3,570 | 3,580 | 3,500 | 3,510 | 34,400 |
| 2015/03/24 | 3,505 | 3,570 | 3,500 | 3,560 | 30,100 |
| 2015/03/23 | 3,490 | 3,570 | 3,450 | 3,505 | 54,800 |
| 2015/03/20 | 3,545 | 3,580 | 3,500 | 3,530 | 31,000 |
| 2015/03/19 | 3,580 | 3,625 | 3,440 | 3,550 | 90,000 |
| 2015/03/18 | 3,500 | 3,680 | 3,485 | 3,580 | 218,000 |
| 2015/03/17 | 3,300 | 3,370 | 3,275 | 3,360 | 54,100 |
| 2015/03/16 | 3,230 | 3,295 | 3,230 | 3,260 | 52,600 |
| 2015/03/13 | 3,240 | 3,280 | 3,220 | 3,240 | 64,800 |
| 2015/03/12 | 3,200 | 3,255 | 3,200 | 3,235 | 48,500 |
| 2015/03/11 | 3,070 | 3,205 | 3,065 | 3,190 | 66,700 |
| 2015/03/10 | 3,100 | 3,110 | 3,080 | 3,105 | 22,400 |
| 2015/03/09 | 3,085 | 3,110 | 3,060 | 3,100 | 19,200 |
| 2015/03/06 | 3,090 | 3,110 | 3,070 | 3,090 | 20,100 |
| 2015/03/05 | 3,060 | 3,100 | 3,040 | 3,085 | 19,100 |
| 2015/03/04 | 3,090 | 3,110 | 3,055 | 3,070 | 36,500 |
| 2015/03/03 | 3,150 | 3,150 | 3,100 | 3,105 | 26,100 |
| 2015/03/02 | 3,125 | 3,145 | 3,110 | 3,125 | 40,900 |
| 2015/02/27 | 3,070 | 3,135 | 3,035 | 3,100 | 76,500 |
| 2015/02/26 | 2,974 | 3,040 | 2,933 | 3,040 | 52,800 |
| 2015/02/25 | 2,999 | 2,999 | 2,933 | 2,958 | 35,400 |
| 2015/02/24 | 2,930 | 3,000 | 2,911 | 2,964 | 77,800 |
| 2015/02/23 | 2,950 | 2,950 | 2,911 | 2,941 | 28,600 |
| 2015/02/20 | 2,961 | 2,978 | 2,885 | 2,911 | 60,300 |
| 2015/02/19 | 2,978 | 2,990 | 2,900 | 2,984 | 51,000 |
| 2015/02/18 | 2,914 | 2,992 | 2,914 | 2,964 | 65,500 |
| 2015/02/17 | 2,800 | 2,930 | 2,790 | 2,892 | 80,400 |
| 2015/02/16 | 2,760 | 2,797 | 2,745 | 2,781 | 42,600 |
| 2015/02/13 | 2,921 | 2,932 | 2,711 | 2,744 | 205,900 |
| 2015/02/12 | 2,947 | 3,005 | 2,939 | 2,981 | 63,000 |
| 2015/02/10 | 2,880 | 2,928 | 2,860 | 2,900 | 37,500 |
| 2015/02/09 | 2,932 | 2,953 | 2,880 | 2,896 | 30,800 |
| 2015/02/06 | 2,977 | 2,977 | 2,895 | 2,924 | 38,100 |
| 2015/02/05 | 3,000 | 3,015 | 2,946 | 2,955 | 25,300 |
| 2015/02/04 | 2,980 | 3,015 | 2,958 | 2,979 | 31,800 |
| 2015/02/03 | 3,060 | 3,070 | 2,960 | 2,976 | 51,700 |
| 2015/02/02 | 3,045 | 3,060 | 3,000 | 3,035 | 28,300 |
| 2015/01/30 | 3,110 | 3,140 | 3,030 | 3,060 | 40,700 |
| 2015/01/29 | 3,060 | 3,140 | 3,050 | 3,105 | 57,200 |
| 2015/01/28 | 3,000 | 3,095 | 3,000 | 3,090 | 19,600 |
| 2015/01/27 | 3,030 | 3,150 | 2,994 | 3,040 | 51,400 |
| 2015/01/26 | 3,035 | 3,045 | 2,951 | 3,005 | 67,400 |
| 2015/01/23 | 3,050 | 3,060 | 2,989 | 3,040 | 47,200 |
| 2015/01/22 | 3,110 | 3,130 | 3,015 | 3,020 | 56,800 |
| 2015/01/21 | 3,210 | 3,235 | 3,085 | 3,110 | 79,700 |
| 2015/01/20 | 3,275 | 3,285 | 3,170 | 3,210 | 49,100 |
| 2015/01/19 | 3,385 | 3,405 | 3,275 | 3,290 | 35,600 |
| 2015/01/16 | 3,395 | 3,395 | 3,350 | 3,395 | 27,300 |
| 2015/01/15 | 3,440 | 3,455 | 3,375 | 3,430 | 26,600 |
| 2015/01/14 | 3,395 | 3,470 | 3,360 | 3,440 | 30,100 |
| 2015/01/13 | 3,400 | 3,430 | 3,355 | 3,380 | 31,400 |
| 2015/01/09 | 3,385 | 3,450 | 3,370 | 3,410 | 32,600 |
| 2015/01/08 | 3,390 | 3,490 | 3,355 | 3,370 | 40,000 |
| 2015/01/07 | 3,500 | 3,535 | 3,380 | 3,385 | 40,900 |
| 2015/01/06 | 3,675 | 3,675 | 3,480 | 3,505 | 54,200 |
| 2015/01/05 | 3,515 | 3,675 | 3,515 | 3,630 | 63,900 |