アメイズ(6076)の株価時系列情報
アメイズ(6076)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 | 1,471 | 1,508 | 1,462 | 1,506 | 6,200 |
| 2017/12/28 | 1,499 | 1,499 | 1,478 | 1,479 | 3,800 |
| 2017/12/27 | 1,495 | 1,500 | 1,465 | 1,500 | 3,600 |
| 2017/12/26 | 1,457 | 1,500 | 1,450 | 1,500 | 9,300 |
| 2017/12/25 | 1,511 | 1,511 | 1,486 | 1,487 | 3,000 |
| 2017/12/22 | 1,502 | 1,513 | 1,490 | 1,505 | 9,000 |
| 2017/12/21 | 1,507 | 1,517 | 1,495 | 1,511 | 4,800 |
| 2017/12/20 | 1,503 | 1,515 | 1,496 | 1,507 | 7,300 |
| 2017/12/19 | 1,529 | 1,534 | 1,501 | 1,522 | 4,800 |
| 2017/12/18 | 1,540 | 1,546 | 1,500 | 1,530 | 10,400 |
| 2017/12/15 | 1,540 | 1,540 | 1,513 | 1,519 | 6,600 |
| 2017/12/14 | 1,517 | 1,520 | 1,497 | 1,520 | 3,600 |
| 2017/12/13 | 1,469 | 1,519 | 1,461 | 1,496 | 8,900 |
| 2017/12/12 | 1,450 | 1,460 | 1,444 | 1,450 | 4,900 |
| 2017/12/11 | 1,422 | 1,447 | 1,422 | 1,438 | 4,000 |
| 2017/12/08 | 1,406 | 1,421 | 1,406 | 1,421 | 7,000 |
| 2017/12/07 | 1,409 | 1,410 | 1,401 | 1,410 | 1,000 |
| 2017/12/06 | 1,414 | 1,414 | 1,398 | 1,410 | 1,800 |
| 2017/12/05 | 1,399 | 1,410 | 1,385 | 1,410 | 6,100 |
| 2017/12/04 | 1,390 | 1,412 | 1,386 | 1,386 | 7,200 |
| 2017/12/01 | 1,381 | 1,406 | 1,375 | 1,406 | 4,400 |
| 2017/11/30 | 1,400 | 1,400 | 1,384 | 1,384 | 5,300 |
| 2017/11/29 | 1,392 | 1,410 | 1,392 | 1,407 | 3,700 |
| 2017/11/28 | 1,365 | 1,420 | 1,365 | 1,420 | 15,600 |
| 2017/11/27 | 1,394 | 1,412 | 1,391 | 1,411 | 14,600 |
| 2017/11/24 | 1,379 | 1,397 | 1,375 | 1,395 | 15,100 |
| 2017/11/22 | 1,369 | 1,375 | 1,360 | 1,360 | 4,900 |
| 2017/11/21 | 1,364 | 1,375 | 1,359 | 1,375 | 3,300 |
| 2017/11/20 | 1,360 | 1,364 | 1,352 | 1,364 | 6,200 |
| 2017/11/17 | 1,368 | 1,374 | 1,360 | 1,360 | 6,900 |
| 2017/11/16 | 1,374 | 1,374 | 1,366 | 1,370 | 3,400 |
| 2017/11/15 | 1,369 | 1,373 | 1,351 | 1,370 | 9,500 |
| 2017/11/14 | 1,370 | 1,388 | 1,364 | 1,376 | 5,900 |
| 2017/11/13 | 1,366 | 1,379 | 1,365 | 1,375 | 8,100 |
| 2017/11/10 | 1,361 | 1,369 | 1,361 | 1,362 | 3,300 |
| 2017/11/09 | 1,361 | 1,385 | 1,361 | 1,361 | 7,700 |
| 2017/11/08 | 1,355 | 1,368 | 1,355 | 1,361 | 4,600 |
| 2017/11/07 | 1,365 | 1,368 | 1,354 | 1,354 | 5,200 |
| 2017/11/06 | 1,358 | 1,362 | 1,350 | 1,362 | 5,700 |
| 2017/11/02 | 1,365 | 1,366 | 1,346 | 1,349 | 3,700 |
| 2017/11/01 | 1,348 | 1,359 | 1,344 | 1,358 | 5,600 |
| 2017/10/31 | 1,371 | 1,371 | 1,343 | 1,343 | 4,900 |
| 2017/10/30 | 1,370 | 1,373 | 1,365 | 1,369 | 4,600 |
| 2017/10/27 | 1,369 | 1,374 | 1,358 | 1,370 | 3,000 |
| 2017/10/26 | 1,353 | 1,360 | 1,349 | 1,360 | 2,900 |
| 2017/10/25 | 1,330 | 1,362 | 1,327 | 1,350 | 8,600 |
| 2017/10/24 | 1,333 | 1,333 | 1,302 | 1,311 | 25,300 |
| 2017/10/23 | 1,363 | 1,369 | 1,330 | 1,333 | 15,800 |
| 2017/10/20 | 1,378 | 1,378 | 1,360 | 1,363 | 1,800 |
| 2017/10/19 | 1,380 | 1,393 | 1,370 | 1,370 | 7,800 |
| 2017/10/18 | 1,378 | 1,398 | 1,378 | 1,380 | 3,300 |
| 2017/10/17 | 1,420 | 1,420 | 1,402 | 1,402 | 4,300 |
| 2017/10/16 | 1,390 | 1,420 | 1,390 | 1,420 | 19,800 |
| 2017/10/13 | 1,360 | 1,390 | 1,359 | 1,383 | 6,700 |
| 2017/10/12 | 1,400 | 1,409 | 1,353 | 1,355 | 27,300 |
| 2017/10/11 | 1,307 | 1,333 | 1,305 | 1,333 | 5,000 |
| 2017/10/10 | 1,315 | 1,315 | 1,303 | 1,307 | 5,800 |
| 2017/10/06 | 1,329 | 1,329 | 1,310 | 1,312 | 7,000 |
| 2017/10/05 | 1,320 | 1,333 | 1,300 | 1,332 | 8,500 |
| 2017/10/04 | 1,345 | 1,345 | 1,320 | 1,320 | 4,400 |
| 2017/10/03 | 1,369 | 1,369 | 1,315 | 1,315 | 12,500 |
| 2017/10/02 | 1,306 | 1,355 | 1,306 | 1,355 | 6,100 |
| 2017/09/29 | 1,301 | 1,314 | 1,290 | 1,297 | 9,200 |
| 2017/09/28 | 1,295 | 1,320 | 1,292 | 1,312 | 5,300 |
| 2017/09/27 | 1,300 | 1,300 | 1,290 | 1,295 | 2,000 |
| 2017/09/26 | 1,281 | 1,297 | 1,279 | 1,285 | 3,200 |
| 2017/09/25 | 1,299 | 1,306 | 1,284 | 1,284 | 3,500 |
| 2017/09/22 | 1,292 | 1,298 | 1,256 | 1,267 | 7,200 |
| 2017/09/21 | 1,301 | 1,305 | 1,294 | 1,297 | 6,100 |
| 2017/09/20 | 1,300 | 1,310 | 1,295 | 1,303 | 3,900 |
| 2017/09/19 | 1,283 | 1,320 | 1,280 | 1,310 | 4,000 |
| 2017/09/15 | 1,283 | 1,283 | 1,264 | 1,270 | 2,200 |
| 2017/09/14 | 1,290 | 1,290 | 1,261 | 1,268 | 3,800 |
| 2017/09/13 | 1,285 | 1,309 | 1,263 | 1,268 | 4,300 |
| 2017/09/12 | 1,265 | 1,310 | 1,263 | 1,292 | 7,500 |
| 2017/09/11 | 1,253 | 1,300 | 1,240 | 1,283 | 7,100 |
| 2017/09/08 | 1,250 | 1,270 | 1,239 | 1,253 | 9,100 |
| 2017/09/07 | 1,261 | 1,280 | 1,231 | 1,250 | 11,600 |
| 2017/09/06 | 1,237 | 1,276 | 1,230 | 1,264 | 17,000 |
| 2017/09/05 | 1,301 | 1,301 | 1,233 | 1,250 | 22,700 |
| 2017/09/04 | 1,311 | 1,340 | 1,303 | 1,314 | 17,500 |
| 2017/09/01 | 1,300 | 1,310 | 1,285 | 1,304 | 3,700 |
| 2017/08/31 | 1,290 | 1,310 | 1,285 | 1,291 | 8,800 |
| 2017/08/30 | 1,322 | 1,340 | 1,300 | 1,300 | 11,700 |
| 2017/08/29 | 1,295 | 1,320 | 1,276 | 1,318 | 12,500 |
| 2017/08/28 | 1,234 | 1,283 | 1,230 | 1,280 | 21,000 |
| 2017/08/25 | 1,230 | 1,234 | 1,223 | 1,229 | 3,600 |
| 2017/08/24 | 1,216 | 1,222 | 1,213 | 1,222 | 2,000 |
| 2017/08/23 | 1,198 | 1,225 | 1,190 | 1,217 | 7,700 |
| 2017/08/22 | 1,186 | 1,195 | 1,185 | 1,195 | 1,700 |
| 2017/08/21 | 1,180 | 1,197 | 1,180 | 1,183 | 4,500 |
| 2017/08/18 | 1,188 | 1,195 | 1,177 | 1,192 | 5,400 |
| 2017/08/17 | 1,170 | 1,195 | 1,170 | 1,187 | 4,800 |
| 2017/08/16 | 1,181 | 1,189 | 1,167 | 1,186 | 2,000 |
| 2017/08/15 | 1,174 | 1,197 | 1,172 | 1,187 | 8,400 |
| 2017/08/14 | 1,170 | 1,174 | 1,150 | 1,172 | 11,800 |
| 2017/08/10 | 1,200 | 1,205 | 1,184 | 1,194 | 6,800 |
| 2017/08/09 | 1,201 | 1,214 | 1,193 | 1,203 | 2,300 |
| 2017/08/08 | 1,220 | 1,220 | 1,205 | 1,210 | 2,800 |
| 2017/08/07 | 1,225 | 1,228 | 1,200 | 1,218 | 9,100 |
| 2017/08/04 | 1,215 | 1,220 | 1,210 | 1,220 | 7,200 |
| 2017/08/03 | 1,212 | 1,224 | 1,201 | 1,214 | 6,700 |
| 2017/08/02 | 1,211 | 1,225 | 1,208 | 1,223 | 3,700 |
| 2017/08/01 | 1,227 | 1,227 | 1,207 | 1,215 | 7,500 |
| 2017/07/31 | 1,247 | 1,247 | 1,223 | 1,227 | 7,100 |
| 2017/07/28 | 1,228 | 1,250 | 1,215 | 1,249 | 8,200 |
| 2017/07/27 | 1,240 | 1,249 | 1,221 | 1,229 | 5,100 |
| 2017/07/26 | 1,250 | 1,250 | 1,223 | 1,241 | 5,700 |
| 2017/07/25 | 1,260 | 1,260 | 1,241 | 1,243 | 4,200 |
| 2017/07/24 | 1,250 | 1,267 | 1,235 | 1,251 | 7,500 |
| 2017/07/21 | 1,230 | 1,235 | 1,210 | 1,235 | 7,400 |
| 2017/07/20 | 1,242 | 1,248 | 1,209 | 1,230 | 10,000 |
| 2017/07/19 | 1,206 | 1,242 | 1,206 | 1,242 | 9,100 |
| 2017/07/18 | 1,251 | 1,253 | 1,200 | 1,219 | 16,400 |
| 2017/07/14 | 1,241 | 1,250 | 1,239 | 1,250 | 14,700 |
| 2017/07/13 | 1,250 | 1,298 | 1,202 | 1,249 | 75,000 |
| 2017/07/12 | 1,125 | 1,125 | 1,110 | 1,112 | 3,600 |
| 2017/07/11 | 1,140 | 1,140 | 1,080 | 1,128 | 11,600 |
| 2017/07/10 | 1,148 | 1,148 | 1,135 | 1,148 | 11,800 |
| 2017/07/07 | 1,120 | 1,134 | 1,111 | 1,134 | 6,200 |
| 2017/07/06 | 1,118 | 1,123 | 1,100 | 1,123 | 6,500 |
| 2017/07/05 | 1,100 | 1,110 | 1,080 | 1,110 | 4,500 |
| 2017/07/04 | 1,098 | 1,112 | 1,085 | 1,096 | 6,700 |
| 2017/07/03 | 1,079 | 1,090 | 1,075 | 1,090 | 5,500 |
| 2017/06/30 | 1,065 | 1,079 | 1,060 | 1,074 | 3,200 |
| 2017/06/29 | 1,075 | 1,083 | 1,052 | 1,081 | 4,700 |
| 2017/06/28 | 1,086 | 1,098 | 1,060 | 1,075 | 12,400 |
| 2017/06/27 | 1,069 | 1,087 | 1,069 | 1,086 | 6,800 |
| 2017/06/26 | 1,065 | 1,069 | 1,057 | 1,068 | 5,800 |
| 2017/06/23 | 1,060 | 1,062 | 1,051 | 1,055 | 8,100 |
| 2017/06/22 | 1,048 | 1,057 | 1,047 | 1,056 | 7,000 |
| 2017/06/21 | 1,046 | 1,050 | 1,041 | 1,048 | 7,000 |
| 2017/06/20 | 1,057 | 1,059 | 1,046 | 1,050 | 6,700 |
| 2017/06/19 | 1,050 | 1,055 | 1,043 | 1,054 | 5,400 |
| 2017/06/16 | 1,055 | 1,055 | 1,042 | 1,051 | 7,100 |
| 2017/06/15 | 1,055 | 1,055 | 1,045 | 1,046 | 3,800 |
| 2017/06/14 | 1,048 | 1,058 | 1,048 | 1,053 | 1,800 |
| 2017/06/13 | 1,058 | 1,062 | 1,040 | 1,045 | 6,300 |
| 2017/06/12 | 1,062 | 1,062 | 1,048 | 1,058 | 5,400 |
| 2017/06/09 | 1,037 | 1,067 | 1,037 | 1,065 | 8,700 |
| 2017/06/08 | 1,062 | 1,085 | 1,050 | 1,067 | 4,300 |
| 2017/06/07 | 1,070 | 1,077 | 1,050 | 1,063 | 6,100 |
| 2017/06/06 | 1,068 | 1,097 | 1,062 | 1,073 | 5,100 |
| 2017/06/05 | 1,058 | 1,070 | 1,052 | 1,068 | 4,700 |
| 2017/06/02 | 1,050 | 1,056 | 1,044 | 1,056 | 5,700 |
| 2017/06/01 | 1,048 | 1,054 | 1,046 | 1,054 | 2,400 |
| 2017/05/31 | 1,048 | 1,050 | 1,040 | 1,048 | 3,100 |
| 2017/05/30 | 1,051 | 1,051 | 1,038 | 1,043 | 5,800 |
| 2017/05/29 | 1,070 | 1,070 | 1,055 | 1,056 | 2,500 |
| 2017/05/26 | 1,069 | 1,069 | 1,044 | 1,056 | 9,800 |
| 2017/05/25 | 1,069 | 1,070 | 1,055 | 1,070 | 5,000 |
| 2017/05/24 | 1,063 | 1,063 | 1,047 | 1,061 | 5,100 |
| 2017/05/23 | 1,046 | 1,054 | 1,043 | 1,052 | 7,400 |
| 2017/05/22 | 1,045 | 1,048 | 1,030 | 1,044 | 7,000 |
| 2017/05/19 | 1,047 | 1,053 | 1,030 | 1,050 | 4,800 |
| 2017/05/18 | 1,027 | 1,048 | 1,022 | 1,048 | 12,700 |
| 2017/05/17 | 1,050 | 1,068 | 1,046 | 1,057 | 4,700 |
| 2017/05/16 | 1,045 | 1,053 | 1,045 | 1,052 | 4,000 |
| 2017/05/15 | 1,039 | 1,059 | 1,029 | 1,042 | 6,100 |
| 2017/05/12 | 1,021 | 1,048 | 1,020 | 1,048 | 4,700 |
| 2017/05/11 | 1,051 | 1,051 | 1,023 | 1,033 | 8,500 |
| 2017/05/10 | 1,048 | 1,050 | 1,011 | 1,040 | 4,700 |
| 2017/05/09 | 1,059 | 1,060 | 1,044 | 1,054 | 6,500 |
| 2017/05/08 | 1,054 | 1,074 | 1,054 | 1,058 | 3,600 |
| 2017/05/02 | 1,044 | 1,070 | 1,039 | 1,056 | 6,700 |
| 2017/05/01 | 1,051 | 1,051 | 1,040 | 1,045 | 2,100 |
| 2017/04/28 | 1,045 | 1,049 | 1,044 | 1,044 | 13,400 |
| 2017/04/27 | 1,035 | 1,048 | 1,028 | 1,048 | 6,800 |
| 2017/04/26 | 1,032 | 1,038 | 1,015 | 1,035 | 7,300 |
| 2017/04/25 | 1,001 | 1,013 | 1,000 | 1,012 | 3,900 |
| 2017/04/24 | 1,032 | 1,032 | 991 | 1,001 | 18,200 |
| 2017/04/21 | 1,068 | 1,068 | 1,030 | 1,040 | 7,800 |
| 2017/04/20 | 1,049 | 1,080 | 1,040 | 1,051 | 14,400 |
| 2017/04/19 | 1,014 | 1,055 | 1,014 | 1,036 | 5,300 |
| 2017/04/18 | 994 | 1,013 | 993 | 1,009 | 7,800 |
| 2017/04/17 | 992 | 993 | 976 | 983 | 16,500 |
| 2017/04/14 | 983 | 990 | 970 | 980 | 19,000 |
| 2017/04/13 | 980 | 992 | 970 | 981 | 27,400 |
| 2017/04/12 | 940 | 959 | 910 | 920 | 20,900 |
| 2017/04/11 | 964 | 984 | 948 | 953 | 18,200 |
| 2017/04/10 | 959 | 978 | 947 | 964 | 16,000 |
| 2017/04/07 | 956 | 986 | 948 | 957 | 27,500 |
| 2017/04/06 | 1,010 | 1,010 | 940 | 956 | 47,800 |
| 2017/04/05 | 1,010 | 1,042 | 983 | 995 | 26,000 |
| 2017/04/04 | 1,060 | 1,082 | 1,005 | 1,021 | 18,700 |
| 2017/04/03 | 1,069 | 1,098 | 1,062 | 1,071 | 9,800 |
| 2017/03/31 | 1,047 | 1,067 | 1,039 | 1,054 | 6,500 |
| 2017/03/30 | 1,041 | 1,054 | 1,034 | 1,034 | 4,800 |
| 2017/03/29 | 1,054 | 1,054 | 1,040 | 1,052 | 1,300 |
| 2017/03/28 | 1,052 | 1,052 | 1,028 | 1,044 | 3,400 |
| 2017/03/27 | 1,044 | 1,044 | 1,030 | 1,032 | 6,200 |
| 2017/03/24 | 1,055 | 1,068 | 1,044 | 1,044 | 6,800 |
| 2017/03/23 | 1,029 | 1,047 | 1,020 | 1,047 | 7,200 |
| 2017/03/22 | 1,050 | 1,055 | 1,030 | 1,032 | 5,800 |
| 2017/03/21 | 1,020 | 1,055 | 1,005 | 1,050 | 10,800 |
| 2017/03/17 | 1,037 | 1,048 | 1,020 | 1,027 | 11,900 |
| 2017/03/16 | 1,025 | 1,060 | 1,020 | 1,041 | 11,600 |
| 2017/03/15 | 1,071 | 1,071 | 1,023 | 1,028 | 14,500 |
| 2017/03/14 | 1,099 | 1,099 | 1,070 | 1,071 | 10,300 |
| 2017/03/13 | 1,100 | 1,102 | 1,070 | 1,078 | 14,100 |
| 2017/03/10 | 1,101 | 1,120 | 1,100 | 1,102 | 2,000 |
| 2017/03/09 | 1,108 | 1,112 | 1,101 | 1,105 | 6,500 |
| 2017/03/08 | 1,128 | 1,128 | 1,106 | 1,110 | 1,800 |
| 2017/03/07 | 1,111 | 1,115 | 1,106 | 1,110 | 5,100 |
| 2017/03/06 | 1,115 | 1,125 | 1,109 | 1,113 | 7,300 |
| 2017/03/03 | 1,125 | 1,135 | 1,112 | 1,125 | 8,200 |
| 2017/03/02 | 1,143 | 1,145 | 1,122 | 1,131 | 10,400 |
| 2017/03/01 | 1,131 | 1,148 | 1,127 | 1,136 | 6,100 |
| 2017/02/28 | 1,146 | 1,146 | 1,131 | 1,131 | 3,600 |
| 2017/02/27 | 1,151 | 1,155 | 1,130 | 1,131 | 8,000 |
| 2017/02/24 | 1,159 | 1,179 | 1,145 | 1,157 | 8,700 |
| 2017/02/23 | 1,143 | 1,149 | 1,133 | 1,133 | 6,400 |
| 2017/02/22 | 1,140 | 1,142 | 1,129 | 1,135 | 5,700 |
| 2017/02/21 | 1,116 | 1,127 | 1,103 | 1,119 | 5,800 |
| 2017/02/20 | 1,118 | 1,120 | 1,095 | 1,098 | 7,100 |
| 2017/02/17 | 1,110 | 1,110 | 1,099 | 1,109 | 6,600 |
| 2017/02/16 | 1,117 | 1,140 | 1,082 | 1,108 | 13,200 |
| 2017/02/15 | 1,126 | 1,149 | 1,121 | 1,132 | 8,900 |
| 2017/02/14 | 1,117 | 1,136 | 1,113 | 1,134 | 7,500 |
| 2017/02/13 | 1,132 | 1,132 | 1,111 | 1,117 | 9,000 |
| 2017/02/10 | 1,140 | 1,141 | 1,111 | 1,134 | 9,300 |
| 2017/02/09 | 1,153 | 1,160 | 1,123 | 1,140 | 12,300 |
| 2017/02/08 | 1,200 | 1,200 | 1,141 | 1,163 | 17,700 |
| 2017/02/07 | 1,205 | 1,210 | 1,179 | 1,210 | 13,600 |
| 2017/02/06 | 1,159 | 1,225 | 1,159 | 1,211 | 19,200 |
| 2017/02/03 | 1,092 | 1,154 | 1,084 | 1,154 | 24,400 |
| 2017/02/02 | 1,077 | 1,088 | 1,062 | 1,087 | 11,400 |
| 2017/02/01 | 1,078 | 1,078 | 1,054 | 1,067 | 10,200 |
| 2017/01/31 | 1,054 | 1,070 | 1,044 | 1,060 | 5,100 |
| 2017/01/30 | 1,036 | 1,080 | 1,036 | 1,064 | 13,200 |
| 2017/01/27 | 1,033 | 1,045 | 1,031 | 1,045 | 5,400 |
| 2017/01/26 | 1,040 | 1,043 | 1,030 | 1,030 | 9,300 |
| 2017/01/25 | 1,060 | 1,091 | 1,037 | 1,049 | 18,200 |
| 2017/01/24 | 1,048 | 1,057 | 1,025 | 1,057 | 13,300 |
| 2017/01/23 | 1,051 | 1,059 | 1,039 | 1,048 | 9,900 |
| 2017/01/20 | 1,060 | 1,077 | 1,012 | 1,051 | 39,000 |
| 2017/01/19 | 1,040 | 1,089 | 1,010 | 1,060 | 28,000 |
| 2017/01/18 | 979 | 1,024 | 968 | 1,024 | 26,500 |
| 2017/01/17 | 994 | 1,007 | 961 | 994 | 22,300 |
| 2017/01/16 | 960 | 1,010 | 960 | 979 | 44,400 |
| 2017/01/13 | 951 | 960 | 936 | 960 | 26,200 |
| 2017/01/12 | 910 | 973 | 904 | 958 | 68,000 |
| 2017/01/11 | 875 | 880 | 870 | 870 | 7,200 |
| 2017/01/10 | 874 | 889 | 864 | 870 | 20,700 |
| 2017/01/06 | 873 | 874 | 855 | 874 | 10,100 |
| 2017/01/05 | 885 | 885 | 867 | 867 | 9,500 |
| 2017/01/04 | 855 | 885 | 850 | 875 | 19,100 |