4301 (株)アミューズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,980	1,998	1,980	1,998	800	832.50
2004-12-29	2,015	2,015	1,991	1,999	10,200	832.92
2004-12-28	1,970	1,985	1,970	1,985	4,400	827.08
2004-12-27	2,000	2,000	1,988	1,988	7,700	828.33
2004-12-24	1,985	1,990	1,985	1,986	1,800	827.50
2004-12-22	1,986	1,995	1,985	1,985	6,900	827.08
2004-12-21	1,990	1,995	1,981	1,981	5,900	825.42
2004-12-20	2,000	2,000	1,990	1,990	14,300	829.17
2004-12-17	1,990	2,010	1,990	1,990	29,300	829.17
2004-12-16	1,991	2,000	1,986	1,986	3,900	827.50
2004-12-15	1,986	1,999	1,986	1,993	1,900	830.42
2004-12-14	1,995	2,000	1,985	1,986	2,100	827.50
2004-12-13	2,000	2,000	1,993	1,993	2,900	830.42
2004-12-10	1,999	2,000	1,994	1,995	2,700	831.25
2004-12-09	2,000	2,000	1,997	2,000	7,900	833.33
2004-12-08	2,000	2,010	1,999	2,000	24,100	833.33
2004-12-07	1,985	2,050	1,985	2,020	19,500	841.67
2004-12-06	1,995	1,995	1,980	1,985	5,100	827.08
2004-12-03	2,000	2,000	1,985	1,990	2,600	829.17
2004-12-02	1,991	2,000	1,980	2,000	4,400	833.33
2004-12-01	1,999	2,000	1,990	1,990	1,100	829.17
2004-11-30	1,986	2,000	1,986	2,000	16,900	833.33
2004-11-29	2,000	2,000	1,985	1,986	800	827.50
2004-11-26	1,980	1,987	1,978	1,987	3,500	827.92
2004-11-25	1,990	1,991	1,981	1,981	2,100	825.42
2004-11-24	2,000	2,000	1,980	1,990	7,200	829.17
2004-11-22	1,990	2,020	1,990	2,000	58,300	833.33
2004-11-19	2,000	2,000	1,991	1,992	12,700	830
2004-11-18	2,000	2,000	1,999	2,000	15,400	833.33
2004-11-17	2,000	2,000	1,995	2,000	2,500	833.33
2004-11-16	2,050	2,050	1,995	2,000	31,500	833.33
2004-11-15	2,100	2,110	2,065	2,065	19,400	860.42
2004-11-12	2,110	2,110	2,080	2,110	3,300	879.17
2004-11-11	2,125	2,190	2,120	2,130	1,800	887.50
2004-11-10	2,130	2,140	2,130	2,130	1,700	887.50
2004-11-09	2,170	2,170	2,125	2,125	2,100	885.42
2004-11-08	2,170	2,190	2,165	2,170	5,300	904.17
2004-11-05	2,125	2,160	2,125	2,150	2,400	895.83
2004-11-04	2,115	2,120	2,115	2,120	1,600	883.33
2004-11-02	2,100	2,190	2,080	2,110	8,700	879.17
2004-11-01	2,100	2,100	2,030	2,060	2,500	858.33
2004-10-29	2,120	2,130	2,110	2,110	1,200	879.17
2004-10-28	2,145	2,145	2,100	2,120	2,400	883.33
2004-10-27	2,100	2,140	2,100	2,130	2,300	887.50
2004-10-26	2,105	2,140	2,055	2,130	3,200	887.50
2004-10-25	2,150	2,150	2,100	2,140	3,600	891.67
2004-10-22	2,100	2,150	2,080	2,150	4,500	895.83
2004-10-21	2,145	2,145	2,105	2,140	1,900	891.67
2004-10-20	2,120	2,120	2,100	2,110	2,100	879.17
2004-10-19	2,160	2,160	2,115	2,115	3,000	881.25
2004-10-18	2,100	2,160	2,100	2,120	2,600	883.33
2004-10-15	2,060	2,090	2,045	2,070	2,900	862.50
2004-10-14	2,125	2,130	2,070	2,100	2,200	875
2004-10-13	2,110	2,135	2,105	2,125	4,500	885.42
2004-10-12	2,060	2,100	2,060	2,100	6,300	875
2004-10-08	2,055	2,060	2,040	2,050	1,400	854.17
2004-10-07	2,020	2,040	2,020	2,040	1,400	850
2004-10-06	2,020	2,020	2,015	2,020	1,100	841.67
2004-10-05	2,000	2,040	2,000	2,020	2,400	841.67
2004-10-04	1,996	2,005	1,996	2,000	7,300	833.33
2004-10-01	2,000	2,000	1,990	1,996	7,000	831.67
2004-09-30	2,000	2,020	1,996	2,000	3,200	833.33
2004-09-29	2,000	2,000	1,990	1,996	3,400	831.67
2004-09-28	2,115	2,115	2,040	2,050	7,200	854.17
2004-09-27	2,150	2,150	2,140	2,140	7,100	891.67
2004-09-24	2,200	2,210	2,190	2,210	20,700	920.83
2004-09-22	2,170	2,190	2,150	2,190	10,000	912.50
2004-09-21	2,190	2,190	2,175	2,175	1,600	906.25
2004-09-17	2,160	2,190	2,150	2,190	3,600	912.50
2004-09-16	2,200	2,200	2,160	2,160	5,900	900
2004-09-15	2,190	2,200	2,170	2,200	3,600	916.67
2004-09-14	2,200	2,200	2,180	2,180	4,700	908.33
2004-09-13	2,200	2,210	2,200	2,200	5,100	916.67
2004-09-10	2,215	2,215	2,200	2,210	3,600	920.83
2004-09-09	2,200	2,200	2,190	2,200	2,500	916.67
2004-09-08	2,200	2,215	2,190	2,215	6,200	922.92
2004-09-07	2,270	2,270	2,200	2,210	22,600	920.83
2004-09-06	2,300	2,300	2,270	2,270	3,300	945.83
2004-09-03	2,300	2,300	2,270	2,300	2,600	958.33
2004-09-02	2,300	2,310	2,290	2,300	6,100	958.33
2004-09-01	2,300	2,310	2,290	2,300	6,400	958.33
2004-08-31	2,265	2,310	2,265	2,290	7,100	954.17
2004-08-30	2,305	2,305	2,285	2,285	2,900	952.08
2004-08-27	2,300	2,300	2,290	2,300	2,000	958.33
2004-08-26	2,340	2,340	2,300	2,300	6,100	958.33
2004-08-25	2,340	2,400	2,300	2,300	9,400	958.33
2004-08-24	2,300	2,300	2,300	2,300	400	958.33
2004-08-23	2,300	2,300	2,300	2,300	500	958.33
2004-08-20	2,300	2,300	2,250	2,275	700	947.92
2004-08-19	2,295	2,295	2,295	2,295	100	956.25
2004-08-18	2,250	2,250	2,210	2,220	2,300	925
2004-08-17	2,300	2,305	2,290	2,300	7,800	958.33
2004-08-16	2,320	2,320	2,300	2,300	2,300	958.33
2004-08-13	2,300	2,380	2,300	2,320	4,500	966.67
2004-08-12	2,350	2,350	2,300	2,320	4,700	966.67
2004-08-11	2,285	2,330	2,280	2,280	12,900	950
2004-08-10	2,300	2,310	2,260	2,280	13,200	950
2004-08-09	2,300	2,310	2,295	2,300	9,200	958.33
2004-08-06	2,315	2,320	2,300	2,300	5,200	958.33
2004-08-05	2,400	2,400	2,300	2,300	1,400	958.33
2004-08-04	2,410	2,430	2,385	2,400	4,400	1,000
2004-08-03	2,400	2,450	2,395	2,395	4,100	997.92
2004-08-02	2,395	2,400	2,375	2,395	3,700	997.92
2004-07-30	2,395	2,400	2,375	2,395	7,500	997.92
2004-07-29	2,400	2,400	2,400	2,400	5,000	1,000
2004-07-28	2,350	2,400	2,350	2,400	6,800	1,000
2004-07-27	2,400	2,400	2,390	2,390	2,900	995.83
2004-07-26	2,490	2,490	2,330	2,400	10,100	1,000
2004-07-23	2,550	2,550	2,530	2,530	3,300	1,054.17
2004-07-22	2,590	2,590	2,510	2,510	1,300	1,045.83
2004-07-21	2,600	2,600	2,495	2,590	11,400	1,079.17
2004-07-20	2,600	2,610	2,590	2,590	4,600	1,079.17
2004-07-16	2,510	2,550	2,510	2,550	1,700	1,062.50
2004-07-15	2,600	2,600	2,550	2,600	2,100	1,083.33
2004-07-14	2,590	2,615	2,520	2,600	15,900	1,083.33
2004-07-13	2,610	2,630	2,600	2,630	21,800	1,095.83
2004-07-12	2,680	2,680	2,665	2,680	14,100	1,116.67
2004-07-09	2,595	2,640	2,595	2,640	7,100	1,100
2004-07-08	2,600	2,670	2,595	2,595	6,000	1,081.25
2004-07-07	2,610	2,640	2,610	2,610	2,200	1,087.50
2004-07-06	2,700	2,705	2,690	2,700	20,100	1,125
2004-07-05	2,700	2,730	2,670	2,730	7,600	1,137.50
2004-07-02	2,600	2,650	2,600	2,650	15,100	1,104.17
2004-07-01	2,565	2,740	2,565	2,740	17,200	1,141.67
2004-06-30	2,500	2,605	2,500	2,570	20,000	1,070.83
2004-06-29	2,540	2,540	2,500	2,500	1,600	1,041.67
2004-06-28	2,455	2,500	2,450	2,500	6,600	1,041.67
2004-06-25	2,535	2,535	2,480	2,535	4,100	1,056.25
2004-06-24	2,570	2,640	2,470	2,505	14,800	1,043.75
2004-06-23	2,470	2,655	2,470	2,650	33,200	1,104.17
2004-06-22	2,430	2,480	2,430	2,480	3,100	1,033.33
2004-06-21	2,430	2,470	2,425	2,450	2,000	1,020.83
2004-06-18	2,415	2,450	2,415	2,430	2,800	1,012.50
2004-06-17	2,415	2,440	2,405	2,415	3,500	1,006.25
2004-06-16	2,430	2,440	2,400	2,420	4,100	1,008.33
2004-06-15	2,400	2,435	2,400	2,430	2,200	1,012.50
2004-06-14	2,400	2,420	2,340	2,400	3,300	1,000
2004-06-11	2,340	2,390	2,340	2,380	900	991.67
2004-06-10	2,340	2,350	2,285	2,285	1,900	952.08
2004-06-09	2,365	2,400	2,340	2,355	5,300	981.25
2004-06-08	2,350	2,365	2,350	2,365	900	985.42
2004-06-07	2,315	2,365	2,315	2,365	800	985.42
2004-06-04	2,400	2,400	2,305	2,305	500	960.42
2004-06-03	2,350	2,355	2,310	2,350	900	979.17
2004-06-02	2,400	2,400	2,230	2,400	4,000	1,000
2004-06-01	2,340	2,400	2,340	2,340	5,900	975
2004-05-31	2,150	2,550	2,110	2,540	11,100	1,058.33
2004-05-28	2,230	2,230	2,150	2,150	1,400	895.83
2004-05-27	2,180	2,230	2,180	2,200	1,100	916.67
2004-05-26	2,225	2,225	2,180	2,225	1,400	927.08
2004-05-25	2,285	2,285	2,200	2,200	1,900	916.67
2004-05-24	2,225	2,290	2,200	2,290	1,800	954.17
2004-05-21	2,225	2,230	2,145	2,230	4,500	929.17
2004-05-20	2,225	2,225	2,100	2,145	1,900	893.75
2004-05-19	2,150	2,200	2,145	2,145	1,300	893.75
2004-05-18	2,110	2,180	2,080	2,080	1,600	866.67
2004-05-17	2,110	2,230	2,110	2,190	2,300	912.50
2004-05-14	2,165	2,400	2,165	2,390	3,600	995.83
2004-05-12	2,060	2,240	2,060	2,220	1,500	925
2004-05-11	2,200	2,200	2,100	2,100	4,900	875
2004-05-10	2,400	2,400	2,270	2,270	2,100	945.83
2004-05-07	2,360	2,400	2,280	2,400	3,700	1,000
2004-05-06	2,400	2,410	2,380	2,400	5,900	1,000
2004-04-30	2,290	2,400	2,200	2,400	6,700	1,000
2004-04-28	2,200	2,250	2,200	2,250	5,700	937.50
2004-04-27	2,300	2,300	2,180	2,300	700	958.33
2004-04-26	2,300	2,300	2,250	2,300	1,300	958.33
2004-04-23	2,310	2,310	2,270	2,290	2,200	954.17
2004-04-22	2,395	2,395	2,300	2,350	2,400	979.17
2004-04-21	2,400	2,420	2,325	2,395	7,100	997.92
2004-04-20	2,320	2,360	2,320	2,320	800	966.67
2004-04-19	2,315	2,400	2,300	2,400	6,200	1,000
2004-04-16	2,320	2,350	2,300	2,305	3,100	960.42
2004-04-15	2,340	2,400	2,320	2,400	16,600	1,000
2004-04-14	2,470	2,470	2,340	2,355	7,000	981.25
2004-04-13	2,550	2,570	2,470	2,470	7,700	1,029.17
2004-04-12	2,400	2,600	2,400	2,460	45,700	1,025
2004-04-09	2,300	2,390	2,300	2,350	6,800	979.17
2004-04-08	2,395	2,420	2,325	2,325	10,100	968.75
2004-04-07	2,310	2,450	2,300	2,440	27,500	1,016.67
2004-04-06	2,200	2,300	2,200	2,270	21,600	945.83
2004-04-05	2,080	2,200	2,080	2,200	8,500	916.67
2004-04-02	1,940	2,100	1,920	2,080	7,700	866.67
2004-04-01	2,065	2,080	2,000	2,030	1,200	845.83
2004-03-31	1,950	2,100	1,950	2,100	12,600	875
2004-03-30	2,000	2,005	1,910	1,950	3,900	812.50
2004-03-29	1,931	2,000	1,931	1,962	8,200	817.50
2004-03-26	1,900	2,000	1,811	2,000	22,300	833.33
2004-03-25	1,890	1,950	1,850	1,950	18,400	812.50
2004-03-24	1,761	1,840	1,761	1,800	2,000	750

分割・併合履歴： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4301 (株)アミューズ の時系列データ [2004年度]

4301 (株)アミューズの時系列データ [2004年度]