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 |
|---|---|---|---|---|---|
| 2018/12/28 | 965 | 996 | 965 | 996 | 2,700 |
| 2018/12/27 | 971 | 1,018 | 968 | 1,010 | 9,100 |
| 2018/12/26 | 915 | 950 | 904 | 911 | 9,100 |
| 2018/12/25 | 975 | 975 | 903 | 903 | 40,900 |
| 2018/12/21 | 967 | 989 | 921 | 989 | 23,500 |
| 2018/12/20 | 1,020 | 1,020 | 970 | 997 | 15,300 |
| 2018/12/19 | 1,014 | 1,018 | 1,000 | 1,002 | 6,800 |
| 2018/12/18 | 1,021 | 1,021 | 999 | 1,011 | 16,500 |
| 2018/12/17 | 1,001 | 1,030 | 998 | 1,023 | 15,000 |
| 2018/12/14 | 1,017 | 1,018 | 1,009 | 1,009 | 5,200 |
| 2018/12/13 | 1,024 | 1,049 | 1,015 | 1,016 | 13,100 |
| 2018/12/12 | 1,026 | 1,040 | 1,000 | 1,009 | 23,100 |
| 2018/12/11 | 1,042 | 1,076 | 1,021 | 1,022 | 7,600 |
| 2018/12/10 | 1,120 | 1,120 | 1,042 | 1,049 | 19,600 |
| 2018/12/07 | 1,123 | 1,136 | 1,120 | 1,135 | 10,600 |
| 2018/12/06 | 1,131 | 1,140 | 1,120 | 1,136 | 9,500 |
| 2018/12/05 | 1,128 | 1,144 | 1,128 | 1,144 | 2,400 |
| 2018/12/04 | 1,149 | 1,151 | 1,136 | 1,136 | 5,500 |
| 2018/12/03 | 1,135 | 1,149 | 1,130 | 1,140 | 6,400 |
| 2018/11/30 | 1,133 | 1,150 | 1,130 | 1,135 | 9,100 |
| 2018/11/29 | 1,138 | 1,168 | 1,138 | 1,140 | 4,900 |
| 2018/11/28 | 1,128 | 1,146 | 1,128 | 1,136 | 10,200 |
| 2018/11/27 | 1,186 | 1,189 | 1,175 | 1,188 | 10,700 |
| 2018/11/26 | 1,177 | 1,184 | 1,177 | 1,183 | 6,400 |
| 2018/11/22 | 1,178 | 1,179 | 1,177 | 1,177 | 2,200 |
| 2018/11/21 | 1,154 | 1,154 | 1,132 | 1,148 | 7,800 |
| 2018/11/20 | 1,170 | 1,170 | 1,151 | 1,155 | 8,400 |
| 2018/11/19 | 1,176 | 1,182 | 1,160 | 1,173 | 10,400 |
| 2018/11/16 | 1,244 | 1,244 | 1,188 | 1,188 | 6,400 |
| 2018/11/15 | 1,188 | 1,279 | 1,188 | 1,223 | 5,200 |
| 2018/11/14 | 1,191 | 1,205 | 1,186 | 1,204 | 2,500 |
| 2018/11/13 | 1,199 | 1,200 | 1,176 | 1,188 | 7,100 |
| 2018/11/12 | 1,233 | 1,250 | 1,210 | 1,220 | 6,500 |
| 2018/11/09 | 1,284 | 1,288 | 1,263 | 1,263 | 4,300 |
| 2018/11/08 | 1,295 | 1,296 | 1,284 | 1,287 | 2,800 |
| 2018/11/07 | 1,280 | 1,295 | 1,280 | 1,295 | 4,300 |
| 2018/11/06 | 1,245 | 1,276 | 1,245 | 1,276 | 6,700 |
| 2018/11/05 | 1,230 | 1,242 | 1,230 | 1,242 | 2,900 |
| 2018/11/02 | 1,228 | 1,229 | 1,199 | 1,219 | 6,600 |
| 2018/11/01 | 1,184 | 1,236 | 1,175 | 1,229 | 7,700 |
| 2018/10/31 | 1,185 | 1,197 | 1,180 | 1,197 | 3,100 |
| 2018/10/30 | 1,140 | 1,208 | 1,132 | 1,175 | 11,100 |
| 2018/10/29 | 1,169 | 1,178 | 1,155 | 1,159 | 7,700 |
| 2018/10/26 | 1,209 | 1,210 | 1,161 | 1,199 | 26,500 |
| 2018/10/25 | 1,169 | 1,210 | 1,163 | 1,210 | 11,800 |
| 2018/10/24 | 1,174 | 1,197 | 1,154 | 1,187 | 16,800 |
| 2018/10/23 | 1,170 | 1,178 | 1,160 | 1,161 | 11,100 |
| 2018/10/22 | 1,225 | 1,225 | 1,167 | 1,167 | 33,100 |
| 2018/10/19 | 1,260 | 1,263 | 1,213 | 1,226 | 22,100 |
| 2018/10/18 | 1,289 | 1,290 | 1,268 | 1,270 | 5,400 |
| 2018/10/17 | 1,311 | 1,311 | 1,288 | 1,288 | 4,800 |
| 2018/10/16 | 1,300 | 1,300 | 1,260 | 1,299 | 10,500 |
| 2018/10/15 | 1,309 | 1,309 | 1,293 | 1,304 | 5,900 |
| 2018/10/12 | 1,299 | 1,320 | 1,293 | 1,316 | 11,500 |
| 2018/10/11 | 1,310 | 1,345 | 1,310 | 1,310 | 24,700 |
| 2018/10/10 | 1,395 | 1,399 | 1,395 | 1,395 | 1,400 |
| 2018/10/09 | 1,392 | 1,397 | 1,382 | 1,395 | 2,900 |
| 2018/10/05 | 1,400 | 1,407 | 1,399 | 1,399 | 4,000 |
| 2018/10/04 | 1,408 | 1,414 | 1,393 | 1,408 | 13,800 |
| 2018/10/03 | 1,420 | 1,428 | 1,404 | 1,407 | 5,300 |
| 2018/10/02 | 1,406 | 1,420 | 1,405 | 1,420 | 5,700 |
| 2018/10/01 | 1,401 | 1,411 | 1,400 | 1,411 | 7,000 |
| 2018/09/28 | 1,397 | 1,402 | 1,391 | 1,402 | 8,900 |
| 2018/09/27 | 1,395 | 1,397 | 1,385 | 1,395 | 2,700 |
| 2018/09/26 | 1,399 | 1,400 | 1,390 | 1,395 | 5,800 |
| 2018/09/25 | 1,391 | 1,410 | 1,381 | 1,392 | 11,400 |
| 2018/09/21 | 1,400 | 1,409 | 1,400 | 1,401 | 1,300 |
| 2018/09/20 | 1,399 | 1,400 | 1,380 | 1,400 | 11,300 |
| 2018/09/19 | 1,372 | 1,410 | 1,372 | 1,410 | 29,800 |
| 2018/09/18 | 1,408 | 1,420 | 1,391 | 1,396 | 27,700 |
| 2018/09/14 | 1,426 | 1,438 | 1,410 | 1,438 | 11,400 |
| 2018/09/13 | 1,430 | 1,430 | 1,423 | 1,424 | 1,600 |
| 2018/09/12 | 1,456 | 1,456 | 1,422 | 1,455 | 4,400 |
| 2018/09/11 | 1,428 | 1,455 | 1,421 | 1,455 | 2,100 |
| 2018/09/10 | 1,414 | 1,465 | 1,414 | 1,447 | 6,300 |
| 2018/09/07 | 1,416 | 1,425 | 1,415 | 1,425 | 2,800 |
| 2018/09/06 | 1,451 | 1,451 | 1,415 | 1,416 | 10,200 |
| 2018/09/05 | 1,464 | 1,470 | 1,453 | 1,453 | 2,600 |
| 2018/09/04 | 1,481 | 1,481 | 1,460 | 1,464 | 9,900 |
| 2018/09/03 | 1,525 | 1,525 | 1,477 | 1,479 | 6,500 |
| 2018/08/31 | 1,490 | 1,549 | 1,481 | 1,525 | 7,600 |
| 2018/08/30 | 1,475 | 1,500 | 1,475 | 1,481 | 5,000 |
| 2018/08/29 | 1,486 | 1,494 | 1,477 | 1,478 | 4,900 |
| 2018/08/28 | 1,486 | 1,506 | 1,485 | 1,487 | 5,600 |
| 2018/08/27 | 1,517 | 1,517 | 1,485 | 1,485 | 4,400 |
| 2018/08/24 | 1,526 | 1,526 | 1,483 | 1,490 | 1,500 |
| 2018/08/23 | 1,487 | 1,496 | 1,470 | 1,496 | 5,000 |
| 2018/08/22 | 1,469 | 1,487 | 1,451 | 1,467 | 5,100 |
| 2018/08/21 | 1,500 | 1,500 | 1,471 | 1,474 | 3,000 |
| 2018/08/20 | 1,500 | 1,517 | 1,471 | 1,480 | 3,800 |
| 2018/08/17 | 1,450 | 1,500 | 1,450 | 1,500 | 10,800 |
| 2018/08/16 | 1,522 | 1,524 | 1,411 | 1,411 | 20,500 |
| 2018/08/15 | 1,574 | 1,574 | 1,520 | 1,522 | 22,600 |
| 2018/08/14 | 1,595 | 1,596 | 1,568 | 1,580 | 7,700 |
| 2018/08/13 | 1,612 | 1,619 | 1,582 | 1,594 | 7,600 |
| 2018/08/10 | 1,622 | 1,627 | 1,621 | 1,627 | 1,300 |
| 2018/08/09 | 1,629 | 1,629 | 1,620 | 1,628 | 3,600 |
| 2018/08/08 | 1,626 | 1,629 | 1,620 | 1,629 | 2,900 |
| 2018/08/07 | 1,637 | 1,640 | 1,626 | 1,626 | 3,600 |
| 2018/08/06 | 1,644 | 1,646 | 1,628 | 1,640 | 4,400 |
| 2018/08/03 | 1,643 | 1,647 | 1,635 | 1,644 | 1,300 |
| 2018/08/02 | 1,642 | 1,649 | 1,631 | 1,643 | 3,100 |
| 2018/08/01 | 1,640 | 1,642 | 1,633 | 1,642 | 4,500 |
| 2018/07/31 | 1,642 | 1,644 | 1,636 | 1,644 | 2,200 |
| 2018/07/30 | 1,643 | 1,643 | 1,635 | 1,642 | 2,600 |
| 2018/07/27 | 1,646 | 1,646 | 1,636 | 1,643 | 3,000 |
| 2018/07/26 | 1,645 | 1,645 | 1,633 | 1,634 | 2,700 |
| 2018/07/25 | 1,650 | 1,650 | 1,631 | 1,634 | 6,200 |
| 2018/07/24 | 1,632 | 1,650 | 1,627 | 1,636 | 5,500 |
| 2018/07/23 | 1,630 | 1,646 | 1,625 | 1,646 | 4,700 |
| 2018/07/20 | 1,649 | 1,656 | 1,638 | 1,638 | 3,600 |
| 2018/07/19 | 1,667 | 1,667 | 1,645 | 1,649 | 3,000 |
| 2018/07/18 | 1,674 | 1,675 | 1,650 | 1,667 | 6,300 |
| 2018/07/17 | 1,651 | 1,687 | 1,651 | 1,675 | 4,900 |
| 2018/07/13 | 1,656 | 1,660 | 1,628 | 1,646 | 13,100 |
| 2018/07/12 | 1,642 | 1,688 | 1,620 | 1,669 | 38,600 |
| 2018/07/11 | 1,761 | 1,769 | 1,730 | 1,730 | 1,900 |
| 2018/07/10 | 1,700 | 1,734 | 1,700 | 1,733 | 3,100 |
| 2018/07/09 | 1,720 | 1,729 | 1,690 | 1,729 | 3,700 |
| 2018/07/06 | 1,672 | 1,700 | 1,672 | 1,700 | 2,600 |
| 2018/07/05 | 1,691 | 1,699 | 1,674 | 1,699 | 3,800 |
| 2018/07/04 | 1,682 | 1,724 | 1,682 | 1,702 | 1,400 |
| 2018/07/03 | 1,695 | 1,719 | 1,680 | 1,697 | 4,500 |
| 2018/07/02 | 1,745 | 1,745 | 1,701 | 1,701 | 3,100 |
| 2018/06/29 | 1,754 | 1,754 | 1,738 | 1,745 | 1,600 |
| 2018/06/28 | 1,686 | 1,722 | 1,676 | 1,722 | 5,900 |
| 2018/06/27 | 1,694 | 1,700 | 1,681 | 1,685 | 8,100 |
| 2018/06/26 | 1,662 | 1,722 | 1,662 | 1,681 | 13,600 |
| 2018/06/25 | 1,775 | 1,775 | 1,650 | 1,662 | 30,200 |
| 2018/06/22 | 1,799 | 1,799 | 1,773 | 1,773 | 5,400 |
| 2018/06/21 | 1,813 | 1,819 | 1,796 | 1,800 | 6,400 |
| 2018/06/20 | 1,823 | 1,825 | 1,815 | 1,823 | 3,900 |
| 2018/06/19 | 1,832 | 1,842 | 1,823 | 1,823 | 5,000 |
| 2018/06/18 | 1,836 | 1,840 | 1,832 | 1,833 | 2,000 |
| 2018/06/15 | 1,835 | 1,840 | 1,830 | 1,840 | 3,100 |
| 2018/06/14 | 1,835 | 1,840 | 1,835 | 1,835 | 1,100 |
| 2018/06/13 | 1,841 | 1,843 | 1,830 | 1,832 | 7,600 |
| 2018/06/12 | 1,842 | 1,846 | 1,842 | 1,844 | 600 |
| 2018/06/11 | 1,843 | 1,855 | 1,842 | 1,842 | 4,100 |
| 2018/06/08 | 1,843 | 1,843 | 1,841 | 1,842 | 5,900 |
| 2018/06/07 | 1,841 | 1,865 | 1,841 | 1,843 | 2,500 |
| 2018/06/06 | 1,843 | 1,851 | 1,842 | 1,850 | 3,800 |
| 2018/06/05 | 1,851 | 1,851 | 1,843 | 1,843 | 2,700 |
| 2018/06/04 | 1,880 | 1,880 | 1,851 | 1,851 | 2,100 |
| 2018/06/01 | 1,860 | 1,865 | 1,852 | 1,852 | 3,600 |
| 2018/05/31 | 1,859 | 1,860 | 1,859 | 1,860 | 1,400 |
| 2018/05/30 | 1,870 | 1,870 | 1,850 | 1,859 | 3,000 |
| 2018/05/29 | 1,879 | 1,880 | 1,860 | 1,870 | 5,300 |
| 2018/05/28 | 1,870 | 1,880 | 1,868 | 1,869 | 2,400 |
| 2018/05/25 | 1,879 | 1,900 | 1,862 | 1,868 | 5,000 |
| 2018/05/24 | 1,873 | 1,885 | 1,860 | 1,885 | 3,600 |
| 2018/05/23 | 1,880 | 1,900 | 1,866 | 1,878 | 3,500 |
| 2018/05/22 | 1,872 | 1,890 | 1,857 | 1,890 | 4,700 |
| 2018/05/21 | 1,885 | 1,905 | 1,870 | 1,872 | 11,100 |
| 2018/05/18 | 1,856 | 1,900 | 1,846 | 1,900 | 6,700 |
| 2018/05/17 | 1,880 | 1,894 | 1,853 | 1,856 | 8,900 |
| 2018/05/16 | 1,890 | 1,902 | 1,883 | 1,883 | 2,900 |
| 2018/05/15 | 1,900 | 1,900 | 1,883 | 1,900 | 1,000 |
| 2018/05/14 | 1,862 | 1,903 | 1,862 | 1,903 | 3,600 |
| 2018/05/11 | 1,873 | 1,899 | 1,861 | 1,861 | 3,300 |
| 2018/05/10 | 1,888 | 1,888 | 1,875 | 1,875 | 1,200 |
| 2018/05/09 | 1,900 | 1,900 | 1,885 | 1,885 | 1,600 |
| 2018/05/08 | 1,880 | 1,899 | 1,880 | 1,883 | 3,900 |
| 2018/05/07 | 1,898 | 1,898 | 1,875 | 1,875 | 2,100 |
| 2018/05/02 | 1,877 | 1,898 | 1,877 | 1,898 | 1,800 |
| 2018/05/01 | 1,880 | 1,900 | 1,875 | 1,877 | 2,600 |
| 2018/04/27 | 1,888 | 1,890 | 1,875 | 1,877 | 3,900 |
| 2018/04/26 | 1,900 | 1,905 | 1,881 | 1,902 | 3,200 |
| 2018/04/25 | 1,895 | 1,903 | 1,890 | 1,902 | 2,800 |
| 2018/04/24 | 1,928 | 1,928 | 1,881 | 1,904 | 2,800 |
| 2018/04/23 | 1,880 | 1,899 | 1,880 | 1,899 | 2,400 |
| 2018/04/20 | 1,890 | 1,890 | 1,866 | 1,884 | 1,200 |
| 2018/04/19 | 1,867 | 1,899 | 1,851 | 1,890 | 4,700 |
| 2018/04/18 | 1,838 | 1,859 | 1,832 | 1,850 | 4,800 |
| 2018/04/17 | 1,885 | 1,885 | 1,830 | 1,830 | 8,700 |
| 2018/04/16 | 1,914 | 1,914 | 1,860 | 1,862 | 6,800 |
| 2018/04/13 | 1,946 | 1,946 | 1,912 | 1,920 | 6,200 |
| 2018/04/12 | 1,935 | 1,950 | 1,928 | 1,946 | 21,200 |
| 2018/04/11 | 1,950 | 1,950 | 1,923 | 1,945 | 3,400 |
| 2018/04/10 | 1,950 | 1,950 | 1,940 | 1,947 | 5,400 |
| 2018/04/09 | 1,949 | 1,950 | 1,910 | 1,950 | 13,400 |
| 2018/04/06 | 1,929 | 1,930 | 1,890 | 1,923 | 3,700 |
| 2018/04/05 | 1,898 | 1,930 | 1,898 | 1,920 | 5,800 |
| 2018/04/04 | 1,900 | 1,900 | 1,881 | 1,898 | 2,300 |
| 2018/04/03 | 1,867 | 1,895 | 1,867 | 1,895 | 2,700 |
| 2018/04/02 | 1,875 | 1,890 | 1,870 | 1,890 | 3,000 |
| 2018/03/30 | 1,859 | 1,875 | 1,846 | 1,870 | 3,400 |
| 2018/03/29 | 1,850 | 1,860 | 1,843 | 1,859 | 1,600 |
| 2018/03/28 | 1,825 | 1,836 | 1,823 | 1,836 | 3,000 |
| 2018/03/27 | 1,859 | 1,859 | 1,832 | 1,835 | 1,700 |
| 2018/03/26 | 1,820 | 1,850 | 1,805 | 1,825 | 4,600 |
| 2018/03/23 | 1,868 | 1,868 | 1,815 | 1,860 | 9,200 |
| 2018/03/22 | 1,882 | 1,900 | 1,871 | 1,877 | 2,900 |
| 2018/03/20 | 1,888 | 1,888 | 1,880 | 1,882 | 2,600 |
| 2018/03/19 | 1,933 | 1,933 | 1,893 | 1,899 | 2,800 |
| 2018/03/16 | 1,922 | 1,958 | 1,922 | 1,925 | 3,900 |
| 2018/03/15 | 1,937 | 1,937 | 1,890 | 1,921 | 3,900 |
| 2018/03/14 | 1,925 | 1,940 | 1,919 | 1,922 | 3,300 |
| 2018/03/13 | 1,897 | 1,950 | 1,890 | 1,935 | 17,700 |
| 2018/03/12 | 1,920 | 1,920 | 1,882 | 1,893 | 3,900 |
| 2018/03/09 | 1,870 | 1,920 | 1,861 | 1,910 | 3,400 |
| 2018/03/08 | 1,851 | 1,875 | 1,851 | 1,865 | 2,100 |
| 2018/03/07 | 1,846 | 1,895 | 1,842 | 1,854 | 4,300 |
| 2018/03/06 | 1,850 | 1,876 | 1,839 | 1,876 | 3,500 |
| 2018/03/05 | 1,849 | 1,849 | 1,810 | 1,835 | 6,800 |
| 2018/03/02 | 1,879 | 1,900 | 1,841 | 1,876 | 6,100 |
| 2018/03/01 | 1,913 | 1,913 | 1,880 | 1,880 | 8,300 |
| 2018/02/28 | 1,947 | 1,969 | 1,880 | 1,913 | 7,700 |
| 2018/02/27 | 1,986 | 1,989 | 1,985 | 1,985 | 3,300 |
| 2018/02/26 | 1,933 | 1,999 | 1,933 | 1,985 | 2,800 |
| 2018/02/23 | 1,945 | 1,951 | 1,940 | 1,940 | 4,000 |
| 2018/02/22 | 1,920 | 1,925 | 1,907 | 1,919 | 2,800 |
| 2018/02/21 | 1,926 | 1,945 | 1,892 | 1,939 | 6,200 |
| 2018/02/20 | 1,930 | 1,930 | 1,902 | 1,916 | 3,000 |
| 2018/02/19 | 1,900 | 1,913 | 1,885 | 1,913 | 8,500 |
| 2018/02/16 | 1,865 | 1,901 | 1,859 | 1,880 | 6,400 |
| 2018/02/15 | 1,800 | 1,849 | 1,775 | 1,849 | 5,800 |
| 2018/02/14 | 1,841 | 1,871 | 1,740 | 1,767 | 16,700 |
| 2018/02/13 | 1,950 | 1,950 | 1,840 | 1,840 | 9,900 |
| 2018/02/09 | 1,800 | 1,899 | 1,800 | 1,899 | 13,400 |
| 2018/02/08 | 1,885 | 1,905 | 1,824 | 1,900 | 6,100 |
| 2018/02/07 | 1,960 | 1,987 | 1,830 | 1,845 | 19,800 |
| 2018/02/06 | 1,830 | 1,949 | 1,813 | 1,922 | 41,700 |
| 2018/02/05 | 2,005 | 2,065 | 1,972 | 2,000 | 21,100 |
| 2018/02/02 | 2,100 | 2,118 | 2,050 | 2,080 | 3,200 |
| 2018/02/01 | 2,043 | 2,110 | 2,036 | 2,090 | 10,700 |
| 2018/01/31 | 2,000 | 2,050 | 1,970 | 2,050 | 7,500 |
| 2018/01/30 | 2,099 | 2,099 | 2,010 | 2,050 | 7,600 |
| 2018/01/29 | 2,066 | 2,075 | 2,051 | 2,075 | 8,300 |
| 2018/01/26 | 2,023 | 2,050 | 2,022 | 2,044 | 4,100 |
| 2018/01/25 | 2,054 | 2,055 | 2,013 | 2,047 | 6,700 |
| 2018/01/24 | 1,950 | 2,050 | 1,920 | 2,050 | 15,900 |
| 2018/01/23 | 1,928 | 1,969 | 1,909 | 1,950 | 7,100 |
| 2018/01/22 | 1,930 | 1,930 | 1,880 | 1,928 | 6,600 |
| 2018/01/19 | 1,891 | 1,920 | 1,890 | 1,904 | 3,300 |
| 2018/01/18 | 1,879 | 1,935 | 1,879 | 1,926 | 15,900 |
| 2018/01/17 | 1,867 | 1,872 | 1,860 | 1,869 | 14,700 |
| 2018/01/16 | 1,891 | 1,891 | 1,862 | 1,880 | 19,000 |
| 2018/01/15 | 1,921 | 1,921 | 1,888 | 1,899 | 15,800 |
| 2018/01/12 | 1,980 | 1,988 | 1,872 | 1,921 | 45,000 |
| 2018/01/11 | 1,911 | 1,911 | 1,807 | 1,910 | 127,200 |
| 2018/01/10 | 1,505 | 1,515 | 1,503 | 1,511 | 5,400 |
| 2018/01/09 | 1,504 | 1,511 | 1,499 | 1,507 | 12,100 |
| 2018/01/05 | 1,507 | 1,514 | 1,500 | 1,506 | 4,300 |
| 2018/01/04 | 1,507 | 1,518 | 1,494 | 1,507 | 8,300 |