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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,235 | 3,250 | 3,185 | 3,200 | 83,500 |
| 2017/12/28 | 3,270 | 3,270 | 3,180 | 3,250 | 62,000 |
| 2017/12/27 | 3,160 | 3,280 | 3,160 | 3,275 | 120,300 |
| 2017/12/26 | 3,160 | 3,195 | 3,130 | 3,140 | 67,400 |
| 2017/12/25 | 3,165 | 3,195 | 3,150 | 3,155 | 50,900 |
| 2017/12/22 | 3,135 | 3,210 | 3,135 | 3,190 | 82,400 |
| 2017/12/21 | 3,125 | 3,130 | 3,085 | 3,130 | 32,700 |
| 2017/12/20 | 3,060 | 3,135 | 3,055 | 3,110 | 55,200 |
| 2017/12/19 | 3,135 | 3,150 | 3,005 | 3,055 | 169,800 |
| 2017/12/18 | 3,170 | 3,215 | 3,160 | 3,185 | 107,000 |
| 2017/12/15 | 3,085 | 3,140 | 3,075 | 3,130 | 62,900 |
| 2017/12/14 | 3,130 | 3,175 | 3,110 | 3,120 | 73,200 |
| 2017/12/13 | 3,120 | 3,120 | 3,090 | 3,105 | 28,600 |
| 2017/12/12 | 3,180 | 3,180 | 3,085 | 3,105 | 74,000 |
| 2017/12/11 | 3,195 | 3,195 | 3,125 | 3,150 | 50,500 |
| 2017/12/08 | 3,135 | 3,185 | 3,135 | 3,180 | 55,600 |
| 2017/12/07 | 3,130 | 3,200 | 3,125 | 3,165 | 65,900 |
| 2017/12/06 | 3,155 | 3,210 | 3,145 | 3,160 | 84,800 |
| 2017/12/05 | 3,115 | 3,140 | 3,090 | 3,125 | 49,200 |
| 2017/12/04 | 3,160 | 3,235 | 3,130 | 3,145 | 96,000 |
| 2017/12/01 | 3,145 | 3,200 | 3,125 | 3,200 | 98,400 |
| 2017/11/30 | 3,115 | 3,155 | 3,105 | 3,145 | 109,700 |
| 2017/11/29 | 3,065 | 3,140 | 3,065 | 3,125 | 129,200 |
| 2017/11/28 | 3,040 | 3,045 | 2,984 | 3,015 | 58,800 |
| 2017/11/27 | 3,075 | 3,075 | 3,000 | 3,025 | 87,200 |
| 2017/11/24 | 3,055 | 3,145 | 3,045 | 3,075 | 127,600 |
| 2017/11/22 | 2,971 | 3,065 | 2,931 | 3,030 | 163,700 |
| 2017/11/21 | 2,888 | 2,996 | 2,853 | 2,956 | 317,900 |
| 2017/11/20 | 2,762 | 3,015 | 2,762 | 2,937 | 546,800 |
| 2017/11/17 | 2,728 | 2,745 | 2,685 | 2,715 | 217,600 |
| 2017/11/16 | 2,630 | 2,658 | 2,596 | 2,623 | 173,100 |
| 2017/11/15 | 2,810 | 2,849 | 2,650 | 2,656 | 371,000 |
| 2017/11/14 | 2,981 | 3,005 | 2,925 | 2,960 | 64,500 |
| 2017/11/13 | 3,025 | 3,025 | 2,969 | 2,981 | 45,400 |
| 2017/11/10 | 2,969 | 3,030 | 2,960 | 3,015 | 68,200 |
| 2017/11/09 | 2,979 | 2,992 | 2,915 | 2,950 | 57,100 |
| 2017/11/08 | 3,040 | 3,040 | 2,961 | 2,986 | 58,200 |
| 2017/11/07 | 3,005 | 3,060 | 3,000 | 3,040 | 62,900 |
| 2017/11/06 | 2,986 | 3,030 | 2,973 | 3,020 | 49,500 |
| 2017/11/02 | 3,000 | 3,030 | 2,950 | 2,991 | 47,000 |
| 2017/11/01 | 2,970 | 2,976 | 2,938 | 2,975 | 59,800 |
| 2017/10/31 | 3,000 | 3,040 | 2,974 | 2,976 | 85,100 |
| 2017/10/30 | 2,988 | 2,993 | 2,956 | 2,984 | 129,700 |
| 2017/10/27 | 2,970 | 2,974 | 2,940 | 2,958 | 36,600 |
| 2017/10/26 | 2,920 | 2,985 | 2,886 | 2,970 | 140,100 |
| 2017/10/25 | 2,906 | 2,916 | 2,875 | 2,884 | 58,000 |
| 2017/10/24 | 2,933 | 2,934 | 2,887 | 2,928 | 72,500 |
| 2017/10/23 | 2,907 | 2,950 | 2,901 | 2,937 | 70,300 |
| 2017/10/20 | 2,860 | 2,894 | 2,837 | 2,893 | 70,200 |
| 2017/10/19 | 2,870 | 2,879 | 2,855 | 2,869 | 44,700 |
| 2017/10/18 | 2,845 | 2,881 | 2,829 | 2,861 | 74,500 |
| 2017/10/17 | 2,835 | 2,835 | 2,801 | 2,814 | 38,000 |
| 2017/10/16 | 2,865 | 2,897 | 2,843 | 2,843 | 59,300 |
| 2017/10/13 | 2,801 | 2,870 | 2,795 | 2,861 | 93,000 |
| 2017/10/12 | 2,830 | 2,847 | 2,796 | 2,805 | 74,000 |
| 2017/10/11 | 2,810 | 2,844 | 2,798 | 2,810 | 72,000 |
| 2017/10/10 | 2,739 | 2,820 | 2,731 | 2,810 | 116,900 |
| 2017/10/06 | 2,715 | 2,755 | 2,685 | 2,742 | 108,800 |
| 2017/10/05 | 2,712 | 2,713 | 2,679 | 2,699 | 47,700 |
| 2017/10/04 | 2,722 | 2,725 | 2,698 | 2,706 | 66,900 |
| 2017/10/03 | 2,750 | 2,757 | 2,718 | 2,718 | 69,200 |
| 2017/10/02 | 2,827 | 2,827 | 2,712 | 2,721 | 129,300 |
| 2017/09/29 | 2,897 | 2,919 | 2,798 | 2,799 | 211,500 |
| 2017/09/28 | 2,756 | 3,005 | 2,751 | 2,912 | 558,300 |
| 2017/09/27 | 2,690 | 2,709 | 2,665 | 2,707 | 105,600 |
| 2017/09/26 | 2,741 | 2,767 | 2,708 | 2,719 | 81,800 |
| 2017/09/25 | 2,746 | 2,777 | 2,742 | 2,754 | 86,500 |
| 2017/09/22 | 2,764 | 2,782 | 2,741 | 2,745 | 72,100 |
| 2017/09/21 | 2,797 | 2,805 | 2,758 | 2,776 | 72,200 |
| 2017/09/20 | 2,761 | 2,840 | 2,740 | 2,802 | 86,000 |
| 2017/09/19 | 2,764 | 2,790 | 2,756 | 2,784 | 40,700 |
| 2017/09/15 | 2,715 | 2,780 | 2,715 | 2,747 | 104,400 |
| 2017/09/14 | 2,770 | 2,777 | 2,696 | 2,707 | 86,300 |
| 2017/09/13 | 2,782 | 2,784 | 2,741 | 2,766 | 100,700 |
| 2017/09/12 | 2,739 | 2,797 | 2,723 | 2,765 | 73,400 |
| 2017/09/11 | 2,725 | 2,745 | 2,710 | 2,724 | 45,900 |
| 2017/09/08 | 2,682 | 2,728 | 2,680 | 2,698 | 71,000 |
| 2017/09/07 | 2,739 | 2,741 | 2,693 | 2,709 | 64,600 |
| 2017/09/06 | 2,691 | 2,742 | 2,665 | 2,727 | 64,400 |
| 2017/09/05 | 2,775 | 2,790 | 2,716 | 2,721 | 68,300 |
| 2017/09/04 | 2,877 | 2,877 | 2,762 | 2,772 | 94,600 |
| 2017/09/01 | 2,868 | 2,899 | 2,857 | 2,886 | 126,900 |
| 2017/08/31 | 2,799 | 2,853 | 2,787 | 2,853 | 135,700 |
| 2017/08/30 | 2,748 | 2,801 | 2,748 | 2,786 | 105,700 |
| 2017/08/29 | 2,688 | 2,757 | 2,685 | 2,748 | 99,000 |
| 2017/08/28 | 2,690 | 2,708 | 2,665 | 2,688 | 76,800 |
| 2017/08/25 | 2,701 | 2,721 | 2,686 | 2,708 | 85,100 |
| 2017/08/24 | 2,740 | 2,749 | 2,707 | 2,717 | 67,600 |
| 2017/08/23 | 2,759 | 2,765 | 2,734 | 2,740 | 80,500 |
| 2017/08/22 | 2,800 | 2,818 | 2,721 | 2,733 | 129,000 |
| 2017/08/21 | 2,765 | 2,823 | 2,765 | 2,790 | 165,200 |
| 2017/08/18 | 2,718 | 2,748 | 2,686 | 2,738 | 158,100 |
| 2017/08/17 | 2,709 | 2,767 | 2,709 | 2,736 | 148,300 |
| 2017/08/16 | 2,749 | 2,788 | 2,702 | 2,709 | 261,900 |
| 2017/08/15 | 2,915 | 2,932 | 2,730 | 2,748 | 519,500 |
| 2017/08/14 | 3,030 | 3,060 | 3,000 | 3,035 | 102,600 |
| 2017/08/10 | 3,060 | 3,090 | 3,050 | 3,070 | 63,700 |
| 2017/08/09 | 3,075 | 3,095 | 3,050 | 3,075 | 72,800 |
| 2017/08/08 | 3,080 | 3,095 | 3,030 | 3,070 | 47,000 |
| 2017/08/07 | 3,100 | 3,100 | 3,045 | 3,065 | 78,600 |
| 2017/08/04 | 3,120 | 3,120 | 3,070 | 3,080 | 63,200 |
| 2017/08/03 | 3,120 | 3,145 | 3,080 | 3,100 | 100,600 |
| 2017/08/02 | 3,035 | 3,125 | 3,025 | 3,120 | 117,100 |
| 2017/08/01 | 3,035 | 3,045 | 2,985 | 3,010 | 112,600 |
| 2017/07/31 | 3,075 | 3,085 | 3,015 | 3,035 | 88,500 |
| 2017/07/28 | 3,085 | 3,120 | 3,040 | 3,045 | 75,200 |
| 2017/07/27 | 3,135 | 3,145 | 3,075 | 3,085 | 75,400 |
| 2017/07/26 | 3,100 | 3,155 | 3,100 | 3,140 | 105,600 |
| 2017/07/25 | 3,065 | 3,090 | 3,035 | 3,085 | 68,900 |
| 2017/07/24 | 3,000 | 3,050 | 3,000 | 3,040 | 97,500 |
| 2017/07/21 | 3,010 | 3,045 | 2,995 | 2,999 | 104,900 |
| 2017/07/20 | 3,055 | 3,065 | 2,997 | 3,005 | 76,600 |
| 2017/07/19 | 3,040 | 3,055 | 3,005 | 3,040 | 96,600 |
| 2017/07/18 | 2,964 | 3,010 | 2,964 | 2,994 | 98,600 |
| 2017/07/14 | 2,990 | 3,025 | 2,951 | 2,971 | 104,200 |
| 2017/07/13 | 2,944 | 2,994 | 2,920 | 2,943 | 98,400 |
| 2017/07/12 | 2,936 | 2,963 | 2,896 | 2,915 | 96,200 |
| 2017/07/11 | 2,910 | 2,948 | 2,852 | 2,936 | 181,100 |
| 2017/07/10 | 2,943 | 2,978 | 2,917 | 2,932 | 166,700 |
| 2017/07/07 | 3,000 | 3,010 | 2,962 | 2,965 | 205,500 |
| 2017/07/06 | 3,010 | 3,030 | 2,986 | 3,005 | 63,200 |
| 2017/07/05 | 2,990 | 3,020 | 2,942 | 3,010 | 93,600 |
| 2017/07/04 | 3,040 | 3,040 | 2,981 | 3,005 | 94,700 |
| 2017/07/03 | 3,055 | 3,100 | 3,020 | 3,025 | 94,800 |
| 2017/06/30 | 3,110 | 3,115 | 3,035 | 3,060 | 98,700 |
| 2017/06/29 | 3,080 | 3,130 | 3,025 | 3,110 | 109,900 |
| 2017/06/28 | 3,185 | 3,190 | 3,080 | 3,080 | 97,100 |
| 2017/06/27 | 3,215 | 3,215 | 3,130 | 3,175 | 110,300 |
| 2017/06/26 | 3,205 | 3,225 | 3,175 | 3,190 | 98,900 |
| 2017/06/23 | 3,260 | 3,265 | 3,175 | 3,180 | 141,400 |
| 2017/06/22 | 3,300 | 3,315 | 3,240 | 3,275 | 123,200 |
| 2017/06/21 | 3,240 | 3,300 | 3,240 | 3,275 | 83,300 |
| 2017/06/20 | 3,250 | 3,270 | 3,190 | 3,240 | 79,700 |
| 2017/06/19 | 3,155 | 3,235 | 3,155 | 3,220 | 78,600 |
| 2017/06/16 | 3,135 | 3,170 | 3,100 | 3,130 | 87,000 |
| 2017/06/15 | 3,130 | 3,190 | 3,110 | 3,135 | 133,500 |
| 2017/06/14 | 3,100 | 3,145 | 3,085 | 3,115 | 96,700 |
| 2017/06/13 | 3,010 | 3,095 | 3,010 | 3,060 | 99,300 |
| 2017/06/12 | 2,991 | 3,040 | 2,960 | 3,010 | 140,100 |
| 2017/06/09 | 2,890 | 3,015 | 2,860 | 3,010 | 350,700 |
| 2017/06/08 | 3,080 | 3,080 | 2,997 | 3,010 | 179,100 |
| 2017/06/07 | 3,080 | 3,125 | 3,025 | 3,120 | 125,500 |
| 2017/06/06 | 3,075 | 3,110 | 3,045 | 3,085 | 111,300 |
| 2017/06/05 | 3,050 | 3,125 | 3,030 | 3,030 | 202,600 |
| 2017/06/02 | 3,160 | 3,170 | 3,020 | 3,030 | 242,500 |
| 2017/06/01 | 3,085 | 3,195 | 3,085 | 3,170 | 141,000 |
| 2017/05/31 | 3,125 | 3,175 | 3,080 | 3,085 | 222,200 |
| 2017/05/30 | 3,180 | 3,180 | 3,100 | 3,135 | 123,000 |
| 2017/05/29 | 3,200 | 3,255 | 3,160 | 3,160 | 108,900 |
| 2017/05/26 | 3,250 | 3,275 | 3,185 | 3,220 | 96,800 |
| 2017/05/25 | 3,215 | 3,315 | 3,210 | 3,240 | 173,100 |
| 2017/05/24 | 3,120 | 3,210 | 3,100 | 3,195 | 155,800 |
| 2017/05/23 | 3,200 | 3,265 | 3,130 | 3,135 | 166,500 |
| 2017/05/22 | 3,090 | 3,195 | 3,080 | 3,175 | 166,600 |
| 2017/05/19 | 3,080 | 3,145 | 3,050 | 3,085 | 182,700 |
| 2017/05/18 | 2,985 | 3,085 | 2,972 | 3,080 | 266,800 |
| 2017/05/17 | 2,965 | 3,040 | 2,958 | 3,035 | 204,900 |
| 2017/05/16 | 2,879 | 2,970 | 2,870 | 2,965 | 253,200 |
| 2017/05/15 | 2,595 | 2,894 | 2,595 | 2,884 | 519,200 |
| 2017/05/12 | 2,584 | 2,585 | 2,527 | 2,540 | 99,000 |
| 2017/05/11 | 2,546 | 2,586 | 2,543 | 2,574 | 86,500 |
| 2017/05/10 | 2,521 | 2,559 | 2,497 | 2,552 | 159,700 |
| 2017/05/09 | 2,533 | 2,541 | 2,509 | 2,521 | 87,300 |
| 2017/05/08 | 2,520 | 2,565 | 2,517 | 2,542 | 125,400 |
| 2017/05/02 | 2,497 | 2,526 | 2,485 | 2,505 | 137,300 |
| 2017/05/01 | 2,530 | 2,539 | 2,484 | 2,518 | 172,200 |
| 2017/04/28 | 2,556 | 2,568 | 2,527 | 2,556 | 99,600 |
| 2017/04/27 | 2,575 | 2,590 | 2,532 | 2,554 | 155,600 |
| 2017/04/26 | 2,577 | 2,594 | 2,557 | 2,585 | 95,100 |
| 2017/04/25 | 2,589 | 2,595 | 2,548 | 2,579 | 87,300 |
| 2017/04/24 | 2,560 | 2,596 | 2,544 | 2,580 | 163,600 |
| 2017/04/21 | 2,522 | 2,564 | 2,512 | 2,551 | 123,000 |
| 2017/04/20 | 2,491 | 2,536 | 2,470 | 2,522 | 199,600 |
| 2017/04/19 | 2,415 | 2,488 | 2,403 | 2,483 | 200,300 |
| 2017/04/18 | 2,400 | 2,436 | 2,379 | 2,415 | 113,400 |
| 2017/04/17 | 2,346 | 2,399 | 2,345 | 2,383 | 79,900 |
| 2017/04/14 | 2,375 | 2,424 | 2,353 | 2,360 | 105,300 |
| 2017/04/13 | 2,300 | 2,387 | 2,276 | 2,374 | 160,500 |
| 2017/04/12 | 2,340 | 2,403 | 2,308 | 2,347 | 253,400 |
| 2017/04/11 | 2,465 | 2,478 | 2,357 | 2,420 | 239,500 |
| 2017/04/10 | 2,472 | 2,529 | 2,435 | 2,513 | 193,200 |
| 2017/04/07 | 2,440 | 2,489 | 2,426 | 2,472 | 150,100 |
| 2017/04/06 | 2,464 | 2,539 | 2,426 | 2,461 | 382,300 |
| 2017/04/05 | 2,457 | 2,474 | 2,392 | 2,445 | 276,200 |
| 2017/04/04 | 2,482 | 2,528 | 2,465 | 2,480 | 182,500 |
| 2017/04/03 | 2,484 | 2,510 | 2,453 | 2,495 | 147,200 |
| 2017/03/31 | 2,403 | 2,520 | 2,403 | 2,491 | 311,900 |
| 2017/03/30 | 2,386 | 2,395 | 2,360 | 2,377 | 89,000 |
| 2017/03/29 | 2,330 | 2,391 | 2,325 | 2,391 | 105,800 |
| 2017/03/28 | 2,320 | 2,347 | 2,300 | 2,343 | 142,300 |
| 2017/03/27 | 2,313 | 2,327 | 2,283 | 2,320 | 86,700 |
| 2017/03/24 | 2,295 | 2,353 | 2,281 | 2,343 | 116,500 |
| 2017/03/23 | 2,289 | 2,291 | 2,222 | 2,277 | 165,300 |
| 2017/03/22 | 2,215 | 2,326 | 2,215 | 2,290 | 242,300 |
| 2017/03/21 | 2,163 | 2,273 | 2,156 | 2,221 | 176,300 |
| 2017/03/17 | 2,147 | 2,173 | 2,138 | 2,161 | 95,100 |
| 2017/03/16 | 2,141 | 2,179 | 2,116 | 2,147 | 172,100 |
| 2017/03/15 | 2,051 | 2,182 | 2,051 | 2,165 | 377,500 |
| 2017/03/14 | 2,010 | 2,017 | 1,995 | 2,011 | 52,400 |
| 2017/03/13 | 2,008 | 2,023 | 1,985 | 2,005 | 70,700 |
| 2017/03/10 | 2,023 | 2,034 | 2,008 | 2,013 | 46,400 |
| 2017/03/09 | 2,021 | 2,029 | 2,009 | 2,013 | 32,900 |
| 2017/03/08 | 2,030 | 2,038 | 2,017 | 2,017 | 43,000 |
| 2017/03/07 | 2,037 | 2,056 | 2,024 | 2,042 | 59,100 |
| 2017/03/06 | 2,016 | 2,050 | 2,016 | 2,035 | 52,500 |
| 2017/03/03 | 2,025 | 2,037 | 2,012 | 2,019 | 83,800 |
| 2017/03/02 | 2,056 | 2,063 | 2,028 | 2,030 | 65,400 |
| 2017/03/01 | 2,030 | 2,060 | 2,030 | 2,058 | 48,100 |
| 2017/02/28 | 2,051 | 2,056 | 2,033 | 2,037 | 71,900 |
| 2017/02/27 | 2,067 | 2,090 | 2,049 | 2,049 | 75,700 |
| 2017/02/24 | 2,050 | 2,093 | 2,050 | 2,071 | 79,500 |
| 2017/02/23 | 2,082 | 2,115 | 2,049 | 2,059 | 130,700 |
| 2017/02/22 | 2,071 | 2,109 | 2,071 | 2,082 | 92,500 |
| 2017/02/21 | 2,050 | 2,088 | 2,037 | 2,062 | 106,600 |
| 2017/02/20 | 1,960 | 2,040 | 1,960 | 2,023 | 156,600 |
| 2017/02/17 | 1,919 | 1,968 | 1,900 | 1,952 | 101,300 |
| 2017/02/16 | 1,836 | 1,924 | 1,823 | 1,912 | 138,700 |
| 2017/02/15 | 1,832 | 1,836 | 1,795 | 1,829 | 190,800 |
| 2017/02/14 | 1,950 | 1,958 | 1,907 | 1,912 | 118,100 |
| 2017/02/13 | 1,865 | 1,931 | 1,865 | 1,931 | 173,000 |
| 2017/02/10 | 1,845 | 1,860 | 1,838 | 1,851 | 88,200 |
| 2017/02/09 | 1,811 | 1,839 | 1,805 | 1,815 | 49,200 |
| 2017/02/08 | 1,785 | 1,818 | 1,777 | 1,810 | 64,500 |
| 2017/02/07 | 1,793 | 1,793 | 1,768 | 1,771 | 50,300 |
| 2017/02/06 | 1,810 | 1,815 | 1,782 | 1,787 | 44,400 |
| 2017/02/03 | 1,781 | 1,812 | 1,780 | 1,797 | 46,200 |
| 2017/02/02 | 1,792 | 1,822 | 1,782 | 1,788 | 63,600 |
| 2017/02/01 | 1,789 | 1,800 | 1,782 | 1,791 | 32,900 |
| 2017/01/31 | 1,788 | 1,810 | 1,785 | 1,800 | 54,600 |
| 2017/01/30 | 1,794 | 1,813 | 1,783 | 1,807 | 57,700 |
| 2017/01/27 | 1,788 | 1,796 | 1,777 | 1,786 | 43,500 |
| 2017/01/26 | 1,790 | 1,790 | 1,774 | 1,783 | 48,300 |
| 2017/01/25 | 1,805 | 1,810 | 1,764 | 1,768 | 126,500 |
| 2017/01/24 | 1,820 | 1,823 | 1,794 | 1,804 | 98,900 |
| 2017/01/23 | 1,809 | 1,835 | 1,800 | 1,825 | 72,600 |
| 2017/01/20 | 1,811 | 1,824 | 1,805 | 1,816 | 41,000 |
| 2017/01/19 | 1,808 | 1,827 | 1,807 | 1,820 | 55,900 |
| 2017/01/18 | 1,800 | 1,805 | 1,773 | 1,802 | 73,900 |
| 2017/01/17 | 1,815 | 1,820 | 1,801 | 1,805 | 67,600 |
| 2017/01/16 | 1,834 | 1,836 | 1,804 | 1,824 | 58,000 |
| 2017/01/13 | 1,810 | 1,845 | 1,806 | 1,834 | 49,900 |
| 2017/01/12 | 1,844 | 1,844 | 1,803 | 1,818 | 100,800 |
| 2017/01/11 | 1,859 | 1,862 | 1,831 | 1,837 | 125,600 |
| 2017/01/10 | 1,860 | 1,877 | 1,837 | 1,861 | 97,800 |
| 2017/01/06 | 1,855 | 1,868 | 1,829 | 1,853 | 185,900 |
| 2017/01/05 | 1,830 | 1,882 | 1,830 | 1,870 | 188,400 |
| 2017/01/04 | 1,808 | 1,821 | 1,801 | 1,820 | 132,800 |