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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,748 | 1,765 | 1,748 | 1,750 | 23,000 |
| 2022/12/29 | 1,760 | 1,761 | 1,737 | 1,750 | 51,400 |
| 2022/12/28 | 1,751 | 1,764 | 1,751 | 1,762 | 41,300 |
| 2022/12/27 | 1,734 | 1,753 | 1,734 | 1,750 | 24,400 |
| 2022/12/26 | 1,721 | 1,740 | 1,721 | 1,734 | 19,900 |
| 2022/12/23 | 1,729 | 1,733 | 1,721 | 1,721 | 16,300 |
| 2022/12/22 | 1,727 | 1,741 | 1,727 | 1,732 | 27,000 |
| 2022/12/21 | 1,725 | 1,733 | 1,714 | 1,726 | 31,900 |
| 2022/12/20 | 1,762 | 1,767 | 1,719 | 1,725 | 55,900 |
| 2022/12/19 | 1,756 | 1,769 | 1,755 | 1,762 | 22,300 |
| 2022/12/16 | 1,773 | 1,783 | 1,764 | 1,770 | 24,200 |
| 2022/12/15 | 1,777 | 1,791 | 1,777 | 1,781 | 26,500 |
| 2022/12/14 | 1,782 | 1,783 | 1,773 | 1,781 | 22,600 |
| 2022/12/13 | 1,792 | 1,794 | 1,772 | 1,774 | 32,300 |
| 2022/12/12 | 1,758 | 1,781 | 1,756 | 1,771 | 22,600 |
| 2022/12/09 | 1,747 | 1,759 | 1,744 | 1,756 | 27,600 |
| 2022/12/08 | 1,762 | 1,762 | 1,735 | 1,747 | 25,800 |
| 2022/12/07 | 1,760 | 1,767 | 1,753 | 1,762 | 21,000 |
| 2022/12/06 | 1,769 | 1,770 | 1,759 | 1,764 | 30,400 |
| 2022/12/05 | 1,776 | 1,780 | 1,759 | 1,776 | 42,800 |
| 2022/12/02 | 1,780 | 1,783 | 1,762 | 1,776 | 52,400 |
| 2022/12/01 | 1,800 | 1,805 | 1,787 | 1,792 | 53,000 |
| 2022/11/30 | 1,770 | 1,800 | 1,768 | 1,792 | 54,700 |
| 2022/11/29 | 1,760 | 1,771 | 1,754 | 1,766 | 42,000 |
| 2022/11/28 | 1,765 | 1,781 | 1,763 | 1,771 | 60,000 |
| 2022/11/25 | 1,763 | 1,785 | 1,755 | 1,761 | 60,200 |
| 2022/11/24 | 1,741 | 1,765 | 1,733 | 1,763 | 76,500 |
| 2022/11/22 | 1,710 | 1,732 | 1,710 | 1,724 | 47,100 |
| 2022/11/21 | 1,710 | 1,717 | 1,707 | 1,710 | 29,100 |
| 2022/11/18 | 1,710 | 1,725 | 1,706 | 1,710 | 36,600 |
| 2022/11/17 | 1,698 | 1,718 | 1,698 | 1,710 | 35,900 |
| 2022/11/16 | 1,673 | 1,711 | 1,671 | 1,698 | 49,600 |
| 2022/11/15 | 1,696 | 1,696 | 1,659 | 1,678 | 172,200 |
| 2022/11/14 | 1,750 | 1,750 | 1,736 | 1,736 | 30,600 |
| 2022/11/11 | 1,755 | 1,770 | 1,749 | 1,753 | 30,500 |
| 2022/11/10 | 1,750 | 1,757 | 1,743 | 1,751 | 21,700 |
| 2022/11/09 | 1,785 | 1,785 | 1,755 | 1,762 | 17,000 |
| 2022/11/08 | 1,755 | 1,785 | 1,746 | 1,771 | 38,300 |
| 2022/11/07 | 1,758 | 1,758 | 1,744 | 1,751 | 15,700 |
| 2022/11/04 | 1,777 | 1,777 | 1,746 | 1,753 | 40,800 |
| 2022/11/02 | 1,809 | 1,809 | 1,784 | 1,790 | 69,400 |
| 2022/11/01 | 1,810 | 1,819 | 1,800 | 1,808 | 18,300 |
| 2022/10/31 | 1,801 | 1,808 | 1,787 | 1,805 | 30,800 |
| 2022/10/28 | 1,788 | 1,806 | 1,777 | 1,786 | 78,100 |
| 2022/10/27 | 1,817 | 1,819 | 1,795 | 1,805 | 33,900 |
| 2022/10/26 | 1,814 | 1,832 | 1,813 | 1,817 | 39,600 |
| 2022/10/25 | 1,782 | 1,817 | 1,781 | 1,802 | 46,200 |
| 2022/10/24 | 1,788 | 1,791 | 1,771 | 1,776 | 40,700 |
| 2022/10/21 | 1,752 | 1,783 | 1,743 | 1,776 | 35,200 |
| 2022/10/20 | 1,726 | 1,754 | 1,726 | 1,752 | 28,500 |
| 2022/10/19 | 1,729 | 1,750 | 1,727 | 1,747 | 26,300 |
| 2022/10/18 | 1,740 | 1,743 | 1,727 | 1,734 | 37,200 |
| 2022/10/17 | 1,738 | 1,741 | 1,718 | 1,729 | 52,100 |
| 2022/10/14 | 1,732 | 1,755 | 1,721 | 1,740 | 49,400 |
| 2022/10/13 | 1,741 | 1,748 | 1,697 | 1,700 | 95,600 |
| 2022/10/12 | 1,725 | 1,762 | 1,715 | 1,760 | 53,800 |
| 2022/10/11 | 1,728 | 1,732 | 1,711 | 1,716 | 65,000 |
| 2022/10/07 | 1,728 | 1,757 | 1,728 | 1,757 | 38,700 |
| 2022/10/06 | 1,730 | 1,770 | 1,730 | 1,751 | 41,500 |
| 2022/10/05 | 1,716 | 1,745 | 1,713 | 1,734 | 49,200 |
| 2022/10/04 | 1,719 | 1,731 | 1,708 | 1,714 | 38,200 |
| 2022/10/03 | 1,696 | 1,697 | 1,666 | 1,693 | 52,900 |
| 2022/09/30 | 1,675 | 1,722 | 1,675 | 1,695 | 75,800 |
| 2022/09/29 | 1,699 | 1,703 | 1,678 | 1,678 | 104,600 |
| 2022/09/28 | 1,720 | 1,720 | 1,683 | 1,711 | 69,400 |
| 2022/09/27 | 1,704 | 1,721 | 1,693 | 1,709 | 64,600 |
| 2022/09/26 | 1,740 | 1,743 | 1,689 | 1,693 | 186,100 |
| 2022/09/22 | 1,820 | 1,820 | 1,774 | 1,777 | 168,400 |
| 2022/09/21 | 1,826 | 1,862 | 1,823 | 1,849 | 113,300 |
| 2022/09/20 | 1,860 | 1,863 | 1,821 | 1,826 | 196,200 |
| 2022/09/16 | 1,905 | 1,907 | 1,866 | 1,871 | 192,300 |
| 2022/09/15 | 1,902 | 1,920 | 1,882 | 1,918 | 107,400 |
| 2022/09/14 | 1,914 | 1,914 | 1,895 | 1,901 | 144,000 |
| 2022/09/13 | 1,936 | 1,949 | 1,928 | 1,933 | 33,800 |
| 2022/09/12 | 1,942 | 1,943 | 1,923 | 1,936 | 49,700 |
| 2022/09/09 | 1,918 | 1,943 | 1,918 | 1,929 | 33,000 |
| 2022/09/08 | 1,915 | 1,939 | 1,915 | 1,923 | 29,700 |
| 2022/09/07 | 1,919 | 1,922 | 1,906 | 1,915 | 38,200 |
| 2022/09/06 | 1,930 | 1,942 | 1,917 | 1,925 | 46,600 |
| 2022/09/05 | 1,943 | 1,943 | 1,925 | 1,930 | 24,800 |
| 2022/09/02 | 1,931 | 1,954 | 1,927 | 1,952 | 37,400 |
| 2022/09/01 | 1,923 | 1,938 | 1,919 | 1,921 | 43,500 |
| 2022/08/31 | 1,941 | 1,943 | 1,931 | 1,939 | 18,700 |
| 2022/08/30 | 1,949 | 1,949 | 1,932 | 1,941 | 28,000 |
| 2022/08/29 | 1,925 | 1,936 | 1,916 | 1,933 | 41,000 |
| 2022/08/26 | 1,964 | 1,970 | 1,948 | 1,950 | 21,400 |
| 2022/08/25 | 1,954 | 1,965 | 1,954 | 1,961 | 16,300 |
| 2022/08/24 | 1,956 | 1,956 | 1,948 | 1,951 | 19,200 |
| 2022/08/23 | 1,957 | 1,957 | 1,944 | 1,946 | 65,300 |
| 2022/08/22 | 1,978 | 1,985 | 1,966 | 1,975 | 31,800 |
| 2022/08/19 | 1,999 | 2,002 | 1,989 | 1,990 | 26,900 |
| 2022/08/18 | 1,988 | 1,999 | 1,983 | 1,996 | 35,800 |
| 2022/08/17 | 2,035 | 2,039 | 2,004 | 2,005 | 62,100 |
| 2022/08/16 | 2,006 | 2,028 | 1,994 | 2,024 | 84,100 |
| 2022/08/15 | 2,082 | 2,111 | 2,069 | 2,096 | 67,600 |
| 2022/08/12 | 2,040 | 2,063 | 2,040 | 2,062 | 29,100 |
| 2022/08/10 | 2,029 | 2,034 | 2,017 | 2,033 | 11,800 |
| 2022/08/09 | 2,051 | 2,054 | 2,026 | 2,034 | 11,100 |
| 2022/08/08 | 2,052 | 2,054 | 2,039 | 2,043 | 15,700 |
| 2022/08/05 | 2,040 | 2,058 | 2,039 | 2,052 | 25,600 |
| 2022/08/04 | 2,015 | 2,033 | 2,015 | 2,027 | 16,500 |
| 2022/08/03 | 2,010 | 2,023 | 2,005 | 2,013 | 29,700 |
| 2022/08/02 | 2,050 | 2,051 | 2,016 | 2,019 | 17,100 |
| 2022/08/01 | 2,031 | 2,052 | 2,018 | 2,050 | 39,300 |
| 2022/07/29 | 2,052 | 2,053 | 2,021 | 2,031 | 30,500 |
| 2022/07/28 | 2,042 | 2,054 | 2,036 | 2,050 | 46,400 |
| 2022/07/27 | 2,016 | 2,032 | 2,015 | 2,025 | 21,400 |
| 2022/07/26 | 2,032 | 2,032 | 2,012 | 2,020 | 29,600 |
| 2022/07/25 | 2,035 | 2,042 | 2,013 | 2,020 | 20,400 |
| 2022/07/22 | 2,003 | 2,040 | 1,999 | 2,032 | 50,200 |
| 2022/07/21 | 2,000 | 2,017 | 1,991 | 2,011 | 69,300 |
| 2022/07/20 | 2,021 | 2,023 | 2,000 | 2,004 | 42,700 |
| 2022/07/19 | 2,004 | 2,007 | 1,993 | 2,002 | 21,900 |
| 2022/07/15 | 2,011 | 2,011 | 1,978 | 1,993 | 15,100 |
| 2022/07/14 | 1,998 | 2,005 | 1,977 | 1,996 | 22,000 |
| 2022/07/13 | 1,987 | 2,005 | 1,980 | 2,003 | 24,300 |
| 2022/07/12 | 2,000 | 2,000 | 1,971 | 1,982 | 22,400 |
| 2022/07/11 | 1,975 | 2,026 | 1,975 | 2,015 | 49,200 |
| 2022/07/08 | 1,966 | 1,985 | 1,957 | 1,958 | 36,600 |
| 2022/07/07 | 1,972 | 1,972 | 1,947 | 1,966 | 16,600 |
| 2022/07/06 | 1,961 | 1,969 | 1,950 | 1,964 | 28,400 |
| 2022/07/05 | 1,949 | 1,970 | 1,943 | 1,961 | 30,600 |
| 2022/07/04 | 1,927 | 1,946 | 1,927 | 1,944 | 20,600 |
| 2022/07/01 | 1,927 | 1,940 | 1,907 | 1,916 | 41,300 |
| 2022/06/30 | 1,952 | 1,953 | 1,919 | 1,927 | 39,200 |
| 2022/06/29 | 1,953 | 1,971 | 1,942 | 1,966 | 64,200 |
| 2022/06/28 | 1,935 | 1,952 | 1,926 | 1,952 | 32,500 |
| 2022/06/27 | 1,967 | 1,967 | 1,930 | 1,936 | 35,900 |
| 2022/06/24 | 1,952 | 1,969 | 1,939 | 1,950 | 49,300 |
| 2022/06/23 | 1,989 | 1,989 | 1,949 | 1,973 | 38,000 |
| 2022/06/22 | 1,993 | 2,009 | 1,980 | 1,989 | 7,600 |
| 2022/06/21 | 1,974 | 1,997 | 1,964 | 1,993 | 28,300 |
| 2022/06/20 | 1,983 | 1,992 | 1,932 | 1,965 | 38,200 |
| 2022/06/17 | 1,961 | 2,002 | 1,953 | 1,989 | 27,500 |
| 2022/06/16 | 1,977 | 1,996 | 1,971 | 1,992 | 27,100 |
| 2022/06/15 | 2,010 | 2,011 | 1,971 | 1,971 | 24,500 |
| 2022/06/14 | 1,997 | 2,017 | 1,978 | 2,010 | 30,300 |
| 2022/06/13 | 2,050 | 2,054 | 2,007 | 2,014 | 39,600 |
| 2022/06/10 | 2,056 | 2,085 | 2,049 | 2,079 | 35,100 |
| 2022/06/09 | 2,072 | 2,084 | 2,056 | 2,075 | 57,500 |
| 2022/06/08 | 2,086 | 2,096 | 2,076 | 2,083 | 36,800 |
| 2022/06/07 | 2,101 | 2,102 | 2,078 | 2,090 | 33,000 |
| 2022/06/06 | 2,125 | 2,125 | 2,097 | 2,101 | 31,800 |
| 2022/06/03 | 2,139 | 2,167 | 2,126 | 2,153 | 46,700 |
| 2022/06/02 | 2,112 | 2,125 | 2,089 | 2,123 | 34,800 |
| 2022/06/01 | 2,151 | 2,152 | 2,117 | 2,128 | 25,500 |
| 2022/05/31 | 2,177 | 2,200 | 2,130 | 2,151 | 60,200 |
| 2022/05/30 | 2,098 | 2,180 | 2,083 | 2,180 | 80,700 |
| 2022/05/27 | 2,071 | 2,097 | 2,044 | 2,087 | 33,200 |
| 2022/05/26 | 2,038 | 2,056 | 2,026 | 2,045 | 17,400 |
| 2022/05/25 | 2,056 | 2,056 | 2,030 | 2,038 | 13,000 |
| 2022/05/24 | 2,060 | 2,074 | 2,050 | 2,063 | 16,600 |
| 2022/05/23 | 2,060 | 2,065 | 2,044 | 2,065 | 11,600 |
| 2022/05/20 | 2,026 | 2,063 | 2,017 | 2,056 | 30,200 |
| 2022/05/19 | 1,979 | 2,022 | 1,976 | 2,022 | 22,400 |
| 2022/05/18 | 2,028 | 2,028 | 1,991 | 2,016 | 26,000 |
| 2022/05/17 | 1,976 | 2,028 | 1,968 | 2,009 | 49,000 |
| 2022/05/16 | 1,963 | 2,011 | 1,953 | 1,980 | 31,300 |
| 2022/05/13 | 1,919 | 1,959 | 1,911 | 1,959 | 18,000 |
| 2022/05/12 | 1,938 | 1,938 | 1,911 | 1,911 | 15,700 |
| 2022/05/11 | 1,936 | 1,943 | 1,926 | 1,938 | 10,700 |
| 2022/05/10 | 1,935 | 1,949 | 1,908 | 1,939 | 15,500 |
| 2022/05/09 | 2,000 | 2,000 | 1,928 | 1,935 | 20,400 |
| 2022/05/06 | 1,982 | 2,015 | 1,964 | 1,985 | 32,200 |
| 2022/05/02 | 1,952 | 1,987 | 1,951 | 1,980 | 16,200 |
| 2022/04/28 | 1,961 | 1,962 | 1,942 | 1,957 | 18,900 |
| 2022/04/27 | 1,901 | 1,997 | 1,901 | 1,997 | 69,700 |
| 2022/04/26 | 1,920 | 1,930 | 1,916 | 1,924 | 15,300 |
| 2022/04/25 | 1,920 | 1,921 | 1,906 | 1,917 | 27,900 |
| 2022/04/22 | 1,940 | 1,957 | 1,928 | 1,931 | 22,200 |
| 2022/04/21 | 1,950 | 1,958 | 1,931 | 1,945 | 16,700 |
| 2022/04/20 | 1,944 | 1,959 | 1,934 | 1,944 | 11,600 |
| 2022/04/19 | 1,956 | 1,956 | 1,931 | 1,944 | 11,000 |
| 2022/04/18 | 1,955 | 1,964 | 1,923 | 1,941 | 20,400 |
| 2022/04/15 | 1,984 | 1,998 | 1,963 | 1,974 | 13,500 |
| 2022/04/14 | 1,964 | 1,986 | 1,964 | 1,984 | 11,700 |
| 2022/04/13 | 1,954 | 1,973 | 1,951 | 1,967 | 20,500 |
| 2022/04/12 | 1,961 | 1,974 | 1,953 | 1,960 | 16,300 |
| 2022/04/11 | 1,982 | 1,982 | 1,958 | 1,969 | 18,300 |
| 2022/04/08 | 1,992 | 1,994 | 1,963 | 1,980 | 16,500 |
| 2022/04/07 | 1,980 | 2,000 | 1,960 | 1,983 | 32,400 |
| 2022/04/06 | 1,975 | 2,020 | 1,952 | 2,008 | 40,500 |
| 2022/04/05 | 1,997 | 2,002 | 1,978 | 1,983 | 22,300 |
| 2022/04/04 | 1,964 | 1,984 | 1,959 | 1,979 | 14,100 |
| 2022/04/01 | 1,957 | 1,982 | 1,945 | 1,964 | 19,300 |
| 2022/03/31 | 1,963 | 1,979 | 1,956 | 1,956 | 17,400 |
| 2022/03/30 | 1,970 | 1,977 | 1,951 | 1,976 | 34,700 |
| 2022/03/29 | 2,020 | 2,024 | 2,003 | 2,020 | 32,300 |
| 2022/03/28 | 2,017 | 2,020 | 2,002 | 2,018 | 23,900 |
| 2022/03/25 | 2,021 | 2,022 | 2,001 | 2,020 | 20,400 |
| 2022/03/24 | 2,019 | 2,023 | 1,993 | 2,021 | 30,000 |
| 2022/03/23 | 2,027 | 2,048 | 2,008 | 2,040 | 27,500 |
| 2022/03/22 | 2,029 | 2,032 | 2,001 | 2,021 | 21,200 |
| 2022/03/18 | 2,000 | 2,034 | 1,991 | 2,029 | 31,500 |
| 2022/03/17 | 2,001 | 2,025 | 1,994 | 2,008 | 45,400 |
| 2022/03/16 | 1,959 | 2,011 | 1,948 | 1,972 | 48,300 |
| 2022/03/15 | 1,911 | 1,934 | 1,911 | 1,921 | 27,300 |
| 2022/03/14 | 1,944 | 1,957 | 1,907 | 1,917 | 23,800 |
| 2022/03/11 | 1,940 | 1,957 | 1,932 | 1,933 | 21,000 |
| 2022/03/10 | 1,951 | 1,977 | 1,951 | 1,974 | 29,000 |
| 2022/03/09 | 1,931 | 1,940 | 1,901 | 1,909 | 23,400 |
| 2022/03/08 | 1,935 | 1,939 | 1,905 | 1,931 | 50,700 |
| 2022/03/07 | 2,000 | 2,010 | 1,935 | 1,935 | 39,300 |
| 2022/03/04 | 2,046 | 2,049 | 2,016 | 2,019 | 20,800 |
| 2022/03/03 | 2,085 | 2,087 | 2,049 | 2,050 | 10,900 |
| 2022/03/02 | 2,097 | 2,101 | 2,060 | 2,060 | 12,600 |
| 2022/03/01 | 2,103 | 2,135 | 2,103 | 2,115 | 15,800 |
| 2022/02/28 | 2,083 | 2,106 | 2,072 | 2,103 | 22,800 |
| 2022/02/25 | 2,080 | 2,099 | 2,067 | 2,070 | 17,200 |
| 2022/02/24 | 2,067 | 2,090 | 2,055 | 2,084 | 29,600 |
| 2022/02/22 | 2,075 | 2,093 | 2,068 | 2,075 | 17,800 |
| 2022/02/21 | 2,078 | 2,105 | 2,063 | 2,098 | 12,000 |
| 2022/02/18 | 2,118 | 2,120 | 2,076 | 2,101 | 15,100 |
| 2022/02/17 | 2,169 | 2,169 | 2,115 | 2,117 | 10,300 |
| 2022/02/16 | 2,120 | 2,183 | 2,120 | 2,171 | 16,100 |
| 2022/02/15 | 2,189 | 2,199 | 2,086 | 2,107 | 26,900 |
| 2022/02/14 | 2,184 | 2,191 | 2,152 | 2,152 | 28,100 |
| 2022/02/10 | 2,152 | 2,180 | 2,147 | 2,180 | 25,200 |
| 2022/02/09 | 2,140 | 2,150 | 2,108 | 2,150 | 17,800 |
| 2022/02/08 | 2,106 | 2,140 | 2,083 | 2,135 | 12,600 |
| 2022/02/07 | 2,116 | 2,131 | 2,093 | 2,106 | 14,700 |
| 2022/02/04 | 2,069 | 2,113 | 2,067 | 2,106 | 13,200 |
| 2022/02/03 | 2,110 | 2,113 | 2,081 | 2,081 | 13,000 |
| 2022/02/02 | 2,049 | 2,143 | 2,049 | 2,139 | 46,000 |
| 2022/02/01 | 2,033 | 2,058 | 2,022 | 2,038 | 16,000 |
| 2022/01/31 | 2,010 | 2,037 | 2,003 | 2,020 | 21,000 |
| 2022/01/28 | 2,000 | 2,014 | 1,980 | 1,999 | 19,600 |
| 2022/01/27 | 2,002 | 2,005 | 1,964 | 1,979 | 34,500 |
| 2022/01/26 | 2,036 | 2,046 | 1,999 | 2,002 | 12,200 |
| 2022/01/25 | 2,055 | 2,063 | 2,023 | 2,034 | 18,700 |
| 2022/01/24 | 2,027 | 2,065 | 2,016 | 2,065 | 14,000 |
| 2022/01/21 | 1,980 | 2,052 | 1,980 | 2,045 | 23,400 |
| 2022/01/20 | 1,985 | 2,023 | 1,985 | 2,003 | 15,000 |
| 2022/01/19 | 1,998 | 2,008 | 1,977 | 1,979 | 29,200 |
| 2022/01/18 | 2,012 | 2,038 | 1,994 | 2,008 | 33,800 |
| 2022/01/17 | 2,025 | 2,027 | 2,008 | 2,012 | 9,200 |
| 2022/01/14 | 2,050 | 2,050 | 2,012 | 2,014 | 20,600 |
| 2022/01/13 | 2,080 | 2,083 | 2,061 | 2,064 | 15,400 |
| 2022/01/12 | 2,050 | 2,107 | 2,050 | 2,090 | 25,000 |
| 2022/01/11 | 2,048 | 2,048 | 2,012 | 2,033 | 22,400 |
| 2022/01/07 | 2,062 | 2,097 | 2,028 | 2,046 | 44,800 |
| 2022/01/06 | 2,085 | 2,127 | 2,062 | 2,062 | 37,900 |
| 2022/01/05 | 2,117 | 2,117 | 2,085 | 2,095 | 24,700 |
| 2022/01/04 | 2,100 | 2,115 | 2,068 | 2,115 | 19,500 |