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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,320 | 2,349 | 2,276 | 2,341 | 66,900 |
| 2018/12/27 | 2,236 | 2,296 | 2,213 | 2,296 | 86,800 |
| 2018/12/26 | 2,097 | 2,166 | 2,096 | 2,148 | 93,700 |
| 2018/12/25 | 2,150 | 2,150 | 2,058 | 2,097 | 73,500 |
| 2018/12/21 | 2,223 | 2,255 | 2,192 | 2,228 | 80,900 |
| 2018/12/20 | 2,348 | 2,355 | 2,256 | 2,261 | 79,000 |
| 2018/12/19 | 2,360 | 2,391 | 2,330 | 2,358 | 69,700 |
| 2018/12/18 | 2,434 | 2,439 | 2,353 | 2,359 | 81,200 |
| 2018/12/17 | 2,532 | 2,534 | 2,477 | 2,482 | 49,000 |
| 2018/12/14 | 2,563 | 2,579 | 2,525 | 2,525 | 41,600 |
| 2018/12/13 | 2,580 | 2,597 | 2,550 | 2,583 | 37,500 |
| 2018/12/12 | 2,550 | 2,579 | 2,522 | 2,564 | 37,700 |
| 2018/12/11 | 2,565 | 2,569 | 2,515 | 2,532 | 29,300 |
| 2018/12/10 | 2,580 | 2,581 | 2,539 | 2,553 | 37,300 |
| 2018/12/07 | 2,616 | 2,625 | 2,574 | 2,597 | 31,800 |
| 2018/12/06 | 2,686 | 2,686 | 2,593 | 2,602 | 63,400 |
| 2018/12/05 | 2,665 | 2,678 | 2,629 | 2,660 | 34,300 |
| 2018/12/04 | 2,751 | 2,755 | 2,683 | 2,685 | 45,400 |
| 2018/12/03 | 2,760 | 2,783 | 2,723 | 2,743 | 49,900 |
| 2018/11/30 | 2,725 | 2,740 | 2,705 | 2,737 | 37,200 |
| 2018/11/29 | 2,700 | 2,751 | 2,700 | 2,707 | 46,700 |
| 2018/11/28 | 2,683 | 2,715 | 2,678 | 2,680 | 38,000 |
| 2018/11/27 | 2,690 | 2,716 | 2,671 | 2,679 | 35,800 |
| 2018/11/26 | 2,721 | 2,721 | 2,674 | 2,678 | 27,900 |
| 2018/11/22 | 2,693 | 2,724 | 2,665 | 2,716 | 49,700 |
| 2018/11/21 | 2,650 | 2,693 | 2,628 | 2,655 | 47,800 |
| 2018/11/20 | 2,674 | 2,692 | 2,656 | 2,692 | 31,900 |
| 2018/11/19 | 2,682 | 2,716 | 2,660 | 2,697 | 37,600 |
| 2018/11/16 | 2,717 | 2,720 | 2,660 | 2,676 | 69,300 |
| 2018/11/15 | 2,607 | 2,750 | 2,607 | 2,706 | 154,600 |
| 2018/11/14 | 2,800 | 2,808 | 2,595 | 2,601 | 328,700 |
| 2018/11/13 | 2,883 | 2,883 | 2,836 | 2,847 | 66,400 |
| 2018/11/12 | 2,990 | 2,998 | 2,933 | 2,933 | 37,700 |
| 2018/11/09 | 2,967 | 3,075 | 2,959 | 3,025 | 82,000 |
| 2018/11/08 | 2,970 | 2,999 | 2,930 | 2,967 | 54,300 |
| 2018/11/07 | 2,879 | 2,951 | 2,879 | 2,929 | 52,200 |
| 2018/11/06 | 2,884 | 2,911 | 2,851 | 2,865 | 32,100 |
| 2018/11/05 | 2,847 | 2,894 | 2,838 | 2,868 | 31,500 |
| 2018/11/02 | 2,853 | 2,886 | 2,833 | 2,860 | 66,000 |
| 2018/11/01 | 2,896 | 2,896 | 2,828 | 2,839 | 59,300 |
| 2018/10/31 | 2,795 | 2,891 | 2,795 | 2,878 | 70,200 |
| 2018/10/30 | 2,675 | 2,766 | 2,640 | 2,766 | 124,100 |
| 2018/10/29 | 2,750 | 2,767 | 2,680 | 2,685 | 70,900 |
| 2018/10/26 | 2,800 | 2,801 | 2,688 | 2,729 | 112,500 |
| 2018/10/25 | 2,859 | 2,862 | 2,773 | 2,779 | 79,800 |
| 2018/10/24 | 2,892 | 2,922 | 2,872 | 2,909 | 42,500 |
| 2018/10/23 | 2,950 | 2,961 | 2,888 | 2,889 | 58,800 |
| 2018/10/22 | 2,956 | 2,984 | 2,913 | 2,963 | 60,400 |
| 2018/10/19 | 2,970 | 3,005 | 2,955 | 2,992 | 32,500 |
| 2018/10/18 | 3,010 | 3,035 | 2,970 | 2,985 | 49,600 |
| 2018/10/17 | 2,956 | 2,996 | 2,941 | 2,986 | 47,300 |
| 2018/10/16 | 2,970 | 2,970 | 2,913 | 2,945 | 62,200 |
| 2018/10/15 | 3,035 | 3,035 | 2,972 | 2,975 | 61,100 |
| 2018/10/12 | 3,010 | 3,030 | 2,947 | 2,981 | 82,800 |
| 2018/10/11 | 3,000 | 3,035 | 2,977 | 3,020 | 77,800 |
| 2018/10/10 | 3,060 | 3,115 | 3,060 | 3,080 | 55,700 |
| 2018/10/09 | 3,070 | 3,070 | 3,035 | 3,060 | 56,500 |
| 2018/10/05 | 3,145 | 3,180 | 3,090 | 3,120 | 67,500 |
| 2018/10/04 | 3,135 | 3,160 | 3,105 | 3,145 | 90,300 |
| 2018/10/03 | 3,210 | 3,230 | 3,100 | 3,110 | 169,300 |
| 2018/10/02 | 3,385 | 3,460 | 3,305 | 3,310 | 79,300 |
| 2018/10/01 | 3,275 | 3,390 | 3,235 | 3,340 | 104,100 |
| 2018/09/28 | 3,205 | 3,285 | 3,185 | 3,240 | 66,600 |
| 2018/09/27 | 3,165 | 3,235 | 3,140 | 3,205 | 87,200 |
| 2018/09/26 | 3,085 | 3,150 | 3,050 | 3,140 | 51,400 |
| 2018/09/25 | 3,100 | 3,115 | 3,050 | 3,080 | 94,400 |
| 2018/09/21 | 3,120 | 3,135 | 3,025 | 3,090 | 164,300 |
| 2018/09/20 | 3,125 | 3,165 | 3,115 | 3,155 | 54,600 |
| 2018/09/19 | 3,165 | 3,175 | 3,100 | 3,125 | 118,400 |
| 2018/09/18 | 3,190 | 3,230 | 3,165 | 3,185 | 30,600 |
| 2018/09/14 | 3,190 | 3,220 | 3,155 | 3,185 | 84,600 |
| 2018/09/13 | 3,165 | 3,215 | 3,155 | 3,170 | 35,300 |
| 2018/09/12 | 3,235 | 3,235 | 3,170 | 3,190 | 51,300 |
| 2018/09/11 | 3,245 | 3,260 | 3,205 | 3,250 | 29,100 |
| 2018/09/10 | 3,245 | 3,260 | 3,220 | 3,245 | 26,100 |
| 2018/09/07 | 3,225 | 3,250 | 3,165 | 3,245 | 62,000 |
| 2018/09/06 | 3,275 | 3,275 | 3,210 | 3,225 | 56,100 |
| 2018/09/05 | 3,340 | 3,360 | 3,280 | 3,335 | 54,400 |
| 2018/09/04 | 3,270 | 3,390 | 3,255 | 3,355 | 123,800 |
| 2018/09/03 | 3,220 | 3,245 | 3,205 | 3,245 | 35,000 |
| 2018/08/31 | 3,245 | 3,265 | 3,190 | 3,235 | 46,900 |
| 2018/08/30 | 3,245 | 3,290 | 3,205 | 3,260 | 63,400 |
| 2018/08/29 | 3,230 | 3,250 | 3,170 | 3,215 | 80,500 |
| 2018/08/28 | 3,290 | 3,305 | 3,210 | 3,220 | 73,100 |
| 2018/08/27 | 3,305 | 3,350 | 3,255 | 3,285 | 90,200 |
| 2018/08/24 | 3,235 | 3,300 | 3,185 | 3,275 | 91,300 |
| 2018/08/23 | 3,290 | 3,295 | 3,220 | 3,230 | 167,600 |
| 2018/08/22 | 3,300 | 3,340 | 3,255 | 3,330 | 57,800 |
| 2018/08/21 | 3,310 | 3,340 | 3,255 | 3,290 | 126,500 |
| 2018/08/20 | 3,320 | 3,380 | 3,290 | 3,310 | 180,700 |
| 2018/08/17 | 3,500 | 3,500 | 3,285 | 3,325 | 325,900 |
| 2018/08/16 | 3,625 | 3,650 | 3,495 | 3,505 | 180,200 |
| 2018/08/15 | 3,570 | 3,680 | 3,490 | 3,625 | 351,100 |
| 2018/08/14 | 3,300 | 3,585 | 3,105 | 3,570 | 827,500 |
| 2018/08/13 | 3,020 | 3,095 | 2,977 | 3,045 | 188,400 |
| 2018/08/10 | 3,015 | 3,065 | 2,995 | 3,020 | 44,900 |
| 2018/08/09 | 2,976 | 3,010 | 2,955 | 3,010 | 42,100 |
| 2018/08/08 | 3,000 | 3,005 | 2,973 | 2,989 | 50,500 |
| 2018/08/07 | 3,005 | 3,005 | 2,966 | 2,997 | 41,000 |
| 2018/08/06 | 3,060 | 3,065 | 3,000 | 3,005 | 45,300 |
| 2018/08/03 | 3,160 | 3,160 | 3,050 | 3,050 | 74,700 |
| 2018/08/02 | 3,200 | 3,205 | 3,170 | 3,175 | 57,300 |
| 2018/08/01 | 3,215 | 3,220 | 3,150 | 3,185 | 61,000 |
| 2018/07/31 | 3,200 | 3,235 | 3,165 | 3,205 | 100,500 |
| 2018/07/30 | 3,145 | 3,230 | 3,135 | 3,220 | 137,900 |
| 2018/07/27 | 3,080 | 3,130 | 3,055 | 3,125 | 63,100 |
| 2018/07/26 | 2,994 | 3,100 | 2,985 | 3,080 | 91,800 |
| 2018/07/25 | 2,885 | 2,994 | 2,885 | 2,972 | 100,900 |
| 2018/07/24 | 2,840 | 2,869 | 2,814 | 2,863 | 122,100 |
| 2018/07/23 | 2,838 | 2,851 | 2,807 | 2,840 | 129,000 |
| 2018/07/20 | 2,793 | 2,844 | 2,790 | 2,838 | 70,200 |
| 2018/07/19 | 2,800 | 2,811 | 2,795 | 2,805 | 29,500 |
| 2018/07/18 | 2,821 | 2,821 | 2,792 | 2,797 | 36,600 |
| 2018/07/17 | 2,801 | 2,813 | 2,786 | 2,805 | 56,700 |
| 2018/07/13 | 2,840 | 2,843 | 2,826 | 2,834 | 54,200 |
| 2018/07/12 | 2,794 | 2,844 | 2,785 | 2,828 | 55,800 |
| 2018/07/11 | 2,818 | 2,845 | 2,783 | 2,826 | 76,000 |
| 2018/07/10 | 2,847 | 2,854 | 2,818 | 2,828 | 159,700 |
| 2018/07/09 | 2,796 | 2,842 | 2,768 | 2,819 | 71,200 |
| 2018/07/06 | 2,805 | 2,825 | 2,791 | 2,819 | 48,300 |
| 2018/07/05 | 2,830 | 2,851 | 2,785 | 2,811 | 68,100 |
| 2018/07/04 | 2,822 | 2,888 | 2,820 | 2,838 | 58,100 |
| 2018/07/03 | 2,913 | 2,913 | 2,811 | 2,840 | 127,200 |
| 2018/07/02 | 2,978 | 2,978 | 2,906 | 2,911 | 58,500 |
| 2018/06/29 | 2,920 | 3,010 | 2,908 | 2,979 | 86,900 |
| 2018/06/28 | 2,940 | 2,947 | 2,824 | 2,909 | 162,100 |
| 2018/06/27 | 2,951 | 2,974 | 2,884 | 2,931 | 102,300 |
| 2018/06/26 | 3,010 | 3,040 | 2,945 | 2,965 | 137,800 |
| 2018/06/25 | 3,120 | 3,120 | 3,045 | 3,080 | 48,100 |
| 2018/06/22 | 3,060 | 3,120 | 3,040 | 3,120 | 34,600 |
| 2018/06/21 | 3,070 | 3,115 | 3,055 | 3,065 | 45,500 |
| 2018/06/20 | 3,060 | 3,075 | 2,993 | 3,070 | 78,100 |
| 2018/06/19 | 3,105 | 3,140 | 3,045 | 3,080 | 53,400 |
| 2018/06/18 | 3,055 | 3,160 | 3,025 | 3,105 | 78,300 |
| 2018/06/15 | 3,100 | 3,110 | 3,055 | 3,055 | 42,300 |
| 2018/06/14 | 3,060 | 3,105 | 3,035 | 3,100 | 57,500 |
| 2018/06/13 | 3,130 | 3,130 | 3,075 | 3,075 | 24,500 |
| 2018/06/12 | 3,045 | 3,160 | 3,030 | 3,130 | 81,600 |
| 2018/06/11 | 3,050 | 3,080 | 3,025 | 3,045 | 28,400 |
| 2018/06/08 | 3,015 | 3,070 | 3,015 | 3,060 | 36,100 |
| 2018/06/07 | 3,035 | 3,080 | 3,020 | 3,045 | 40,400 |
| 2018/06/06 | 3,075 | 3,080 | 3,035 | 3,035 | 33,200 |
| 2018/06/05 | 3,095 | 3,095 | 3,055 | 3,090 | 37,900 |
| 2018/06/04 | 3,175 | 3,175 | 3,090 | 3,115 | 43,900 |
| 2018/06/01 | 3,145 | 3,165 | 3,100 | 3,145 | 72,200 |
| 2018/05/31 | 3,000 | 3,095 | 2,957 | 3,090 | 112,000 |
| 2018/05/30 | 2,972 | 3,015 | 2,958 | 3,010 | 37,100 |
| 2018/05/29 | 3,000 | 3,015 | 2,963 | 3,015 | 47,100 |
| 2018/05/28 | 3,000 | 3,015 | 2,983 | 3,005 | 47,600 |
| 2018/05/25 | 3,005 | 3,010 | 2,976 | 3,000 | 31,000 |
| 2018/05/24 | 3,015 | 3,055 | 3,000 | 3,025 | 45,400 |
| 2018/05/23 | 3,050 | 3,050 | 2,955 | 3,000 | 105,400 |
| 2018/05/22 | 3,135 | 3,135 | 3,050 | 3,055 | 34,200 |
| 2018/05/21 | 3,105 | 3,185 | 3,105 | 3,135 | 59,000 |
| 2018/05/18 | 3,110 | 3,110 | 3,075 | 3,105 | 54,100 |
| 2018/05/17 | 3,045 | 3,110 | 3,045 | 3,085 | 66,200 |
| 2018/05/16 | 3,020 | 3,065 | 2,995 | 3,035 | 76,800 |
| 2018/05/15 | 3,120 | 3,120 | 2,951 | 3,020 | 134,400 |
| 2018/05/14 | 3,130 | 3,130 | 2,821 | 3,100 | 170,400 |
| 2018/05/11 | 3,110 | 3,125 | 3,090 | 3,090 | 55,600 |
| 2018/05/10 | 3,100 | 3,150 | 3,100 | 3,135 | 72,900 |
| 2018/05/09 | 3,245 | 3,245 | 3,095 | 3,115 | 83,200 |
| 2018/05/08 | 3,200 | 3,300 | 3,185 | 3,260 | 63,900 |
| 2018/05/07 | 3,180 | 3,185 | 3,140 | 3,140 | 35,900 |
| 2018/05/02 | 3,160 | 3,185 | 3,095 | 3,180 | 47,400 |
| 2018/05/01 | 3,185 | 3,200 | 3,145 | 3,160 | 46,200 |
| 2018/04/27 | 3,215 | 3,245 | 3,180 | 3,195 | 54,800 |
| 2018/04/26 | 3,280 | 3,285 | 3,165 | 3,175 | 93,800 |
| 2018/04/25 | 3,240 | 3,275 | 3,215 | 3,235 | 52,400 |
| 2018/04/24 | 3,255 | 3,255 | 3,200 | 3,215 | 43,300 |
| 2018/04/23 | 3,265 | 3,265 | 3,175 | 3,220 | 55,900 |
| 2018/04/20 | 3,140 | 3,325 | 3,115 | 3,280 | 150,100 |
| 2018/04/19 | 3,250 | 3,255 | 3,080 | 3,090 | 146,200 |
| 2018/04/18 | 3,195 | 3,320 | 3,185 | 3,240 | 143,900 |
| 2018/04/17 | 3,100 | 3,175 | 3,095 | 3,145 | 73,100 |
| 2018/04/16 | 3,135 | 3,135 | 3,080 | 3,100 | 33,000 |
| 2018/04/13 | 3,115 | 3,115 | 3,070 | 3,080 | 68,000 |
| 2018/04/12 | 3,100 | 3,145 | 3,080 | 3,105 | 43,700 |
| 2018/04/11 | 3,155 | 3,155 | 3,065 | 3,105 | 54,400 |
| 2018/04/10 | 3,160 | 3,180 | 3,090 | 3,120 | 121,500 |
| 2018/04/09 | 3,155 | 3,165 | 3,115 | 3,150 | 73,900 |
| 2018/04/06 | 3,170 | 3,185 | 3,135 | 3,155 | 83,400 |
| 2018/04/05 | 3,135 | 3,195 | 3,120 | 3,135 | 104,800 |
| 2018/04/04 | 3,085 | 3,140 | 3,010 | 3,125 | 116,100 |
| 2018/04/03 | 3,000 | 3,090 | 3,000 | 3,060 | 63,100 |
| 2018/04/02 | 2,982 | 3,080 | 2,982 | 3,050 | 85,500 |
| 2018/03/30 | 3,005 | 3,025 | 2,966 | 3,015 | 78,100 |
| 2018/03/29 | 2,993 | 3,010 | 2,958 | 2,988 | 77,700 |
| 2018/03/28 | 2,908 | 3,000 | 2,908 | 2,981 | 111,600 |
| 2018/03/27 | 2,999 | 3,010 | 2,972 | 2,998 | 130,200 |
| 2018/03/26 | 2,989 | 2,995 | 2,928 | 2,973 | 120,800 |
| 2018/03/23 | 3,000 | 3,035 | 2,981 | 2,989 | 224,000 |
| 2018/03/22 | 3,290 | 3,300 | 3,055 | 3,075 | 453,700 |
| 2018/03/20 | 3,545 | 3,565 | 3,485 | 3,555 | 45,200 |
| 2018/03/19 | 3,655 | 3,655 | 3,565 | 3,575 | 49,300 |
| 2018/03/16 | 3,635 | 3,670 | 3,620 | 3,655 | 49,000 |
| 2018/03/15 | 3,670 | 3,680 | 3,590 | 3,630 | 82,700 |
| 2018/03/14 | 3,650 | 3,685 | 3,620 | 3,670 | 61,200 |
| 2018/03/13 | 3,695 | 3,730 | 3,675 | 3,710 | 34,500 |
| 2018/03/12 | 3,720 | 3,745 | 3,650 | 3,690 | 52,600 |
| 2018/03/09 | 3,725 | 3,800 | 3,665 | 3,680 | 76,900 |
| 2018/03/08 | 3,750 | 3,760 | 3,635 | 3,670 | 51,200 |
| 2018/03/07 | 3,685 | 3,745 | 3,675 | 3,705 | 74,100 |
| 2018/03/06 | 3,730 | 3,805 | 3,685 | 3,710 | 83,000 |
| 2018/03/05 | 3,690 | 3,730 | 3,625 | 3,635 | 103,700 |
| 2018/03/02 | 3,720 | 3,770 | 3,685 | 3,720 | 103,100 |
| 2018/03/01 | 3,900 | 3,905 | 3,770 | 3,790 | 164,100 |
| 2018/02/28 | 3,865 | 3,975 | 3,860 | 3,950 | 122,000 |
| 2018/02/27 | 4,035 | 4,080 | 3,900 | 3,935 | 117,100 |
| 2018/02/26 | 4,045 | 4,120 | 4,005 | 4,105 | 66,100 |
| 2018/02/23 | 4,000 | 4,070 | 3,970 | 4,035 | 85,000 |
| 2018/02/22 | 3,885 | 4,000 | 3,865 | 3,960 | 128,100 |
| 2018/02/21 | 3,775 | 3,990 | 3,730 | 3,905 | 160,300 |
| 2018/02/20 | 3,605 | 3,755 | 3,565 | 3,755 | 130,100 |
| 2018/02/19 | 3,480 | 3,635 | 3,480 | 3,630 | 94,200 |
| 2018/02/16 | 3,415 | 3,515 | 3,365 | 3,465 | 101,800 |
| 2018/02/15 | 3,265 | 3,545 | 3,220 | 3,390 | 240,000 |
| 2018/02/14 | 3,175 | 3,230 | 3,105 | 3,105 | 77,300 |
| 2018/02/13 | 3,320 | 3,345 | 3,205 | 3,220 | 56,400 |
| 2018/02/09 | 3,180 | 3,290 | 3,150 | 3,290 | 73,700 |
| 2018/02/08 | 3,240 | 3,310 | 3,240 | 3,290 | 39,700 |
| 2018/02/07 | 3,350 | 3,390 | 3,225 | 3,230 | 65,100 |
| 2018/02/06 | 3,340 | 3,370 | 3,120 | 3,225 | 129,000 |
| 2018/02/05 | 3,400 | 3,430 | 3,390 | 3,410 | 59,000 |
| 2018/02/02 | 3,465 | 3,470 | 3,400 | 3,460 | 38,800 |
| 2018/02/01 | 3,400 | 3,445 | 3,400 | 3,445 | 46,000 |
| 2018/01/31 | 3,360 | 3,435 | 3,360 | 3,370 | 72,500 |
| 2018/01/30 | 3,455 | 3,455 | 3,370 | 3,385 | 42,200 |
| 2018/01/29 | 3,450 | 3,490 | 3,450 | 3,455 | 26,200 |
| 2018/01/26 | 3,400 | 3,510 | 3,400 | 3,455 | 69,400 |
| 2018/01/25 | 3,355 | 3,430 | 3,345 | 3,410 | 45,600 |
| 2018/01/24 | 3,390 | 3,400 | 3,360 | 3,380 | 26,700 |
| 2018/01/23 | 3,370 | 3,415 | 3,370 | 3,405 | 37,300 |
| 2018/01/22 | 3,380 | 3,385 | 3,355 | 3,370 | 22,700 |
| 2018/01/19 | 3,300 | 3,390 | 3,300 | 3,370 | 58,100 |
| 2018/01/18 | 3,330 | 3,360 | 3,305 | 3,320 | 79,500 |
| 2018/01/17 | 3,330 | 3,355 | 3,305 | 3,350 | 55,800 |
| 2018/01/16 | 3,310 | 3,360 | 3,280 | 3,345 | 36,600 |
| 2018/01/15 | 3,420 | 3,420 | 3,365 | 3,375 | 35,900 |
| 2018/01/12 | 3,400 | 3,410 | 3,355 | 3,400 | 96,500 |
| 2018/01/11 | 3,400 | 3,495 | 3,395 | 3,410 | 103,000 |
| 2018/01/10 | 3,355 | 3,395 | 3,340 | 3,375 | 75,400 |
| 2018/01/09 | 3,345 | 3,390 | 3,325 | 3,365 | 81,300 |
| 2018/01/05 | 3,250 | 3,355 | 3,250 | 3,320 | 135,100 |
| 2018/01/04 | 3,200 | 3,240 | 3,175 | 3,230 | 98,400 |