4301 (株)アミューズの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,870	2,870	2,850	2,865	6,300	1,193.75
2005-12-29	2,890	2,920	2,850	2,870	10,200	1,195.83
2005-12-28	2,885	2,885	2,860	2,875	4,200	1,197.92
2005-12-27	2,890	2,890	2,855	2,875	10,200	1,197.92
2005-12-26	2,850	2,920	2,830	2,910	6,700	1,212.50
2005-12-22	2,805	2,830	2,790	2,830	10,900	1,179.17
2005-12-21	2,780	2,800	2,780	2,800	2,900	1,166.67
2005-12-20	2,855	2,860	2,820	2,820	6,000	1,175
2005-12-19	2,850	2,855	2,830	2,850	3,100	1,187.50
2005-12-16	2,860	2,865	2,785	2,865	800	1,193.75
2005-12-15	2,840	2,840	2,785	2,785	9,600	1,160.42
2005-12-14	2,895	2,895	2,840	2,870	9,300	1,195.83
2005-12-13	2,890	2,920	2,810	2,915	9,000	1,214.58
2005-12-12	2,870	2,900	2,850	2,890	2,800	1,204.17
2005-12-09	2,840	2,870	2,800	2,870	10,000	1,195.83
2005-12-08	2,815	2,830	2,800	2,830	10,200	1,179.17
2005-12-07	2,810	2,810	2,760	2,810	3,000	1,170.83
2005-12-06	2,830	2,830	2,750	2,770	3,100	1,154.17
2005-12-05	2,800	2,810	2,785	2,800	9,300	1,166.67
2005-12-02	2,775	2,805	2,770	2,800	11,300	1,166.67
2005-12-01	2,830	2,830	2,750	2,775	1,500	1,156.25
2005-11-30	2,800	2,815	2,755	2,810	3,800	1,170.83
2005-11-29	2,800	2,805	2,800	2,800	4,900	1,166.67
2005-11-28	2,765	2,805	2,765	2,800	16,600	1,166.67
2005-11-25	2,770	2,850	2,750	2,805	13,700	1,168.75
2005-11-24	2,720	2,780	2,720	2,770	8,800	1,154.17
2005-11-22	2,800	2,810	2,670	2,750	60,300	1,145.83
2005-11-21	2,680	2,680	2,670	2,670	2,600	1,112.50
2005-11-18	2,685	2,685	2,640	2,680	5,100	1,116.67
2005-11-17	2,620	2,650	2,620	2,645	5,500	1,102.08
2005-11-16	2,610	2,620	2,610	2,620	9,100	1,091.67
2005-11-15	2,650	2,655	2,620	2,630	3,900	1,095.83
2005-11-14	2,650	2,690	2,650	2,655	4,300	1,106.25
2005-11-11	2,610	2,700	2,610	2,665	14,200	1,110.42
2005-11-10	2,655	2,660	2,640	2,650	8,000	1,104.17
2005-11-09	2,700	2,700	2,645	2,650	16,700	1,104.17
2005-11-08	2,720	2,720	2,695	2,700	6,100	1,125
2005-11-07	2,740	2,740	2,695	2,705	15,200	1,127.08
2005-11-04	2,695	2,745	2,680	2,700	4,100	1,125
2005-11-02	2,715	2,750	2,680	2,690	17,000	1,120.83
2005-11-01	2,740	2,740	2,700	2,715	4,900	1,131.25
2005-10-31	2,800	2,810	2,750	2,780	7,500	1,158.33
2005-10-28	2,700	2,880	2,670	2,880	41,500	1,200
2005-10-27	2,700	2,730	2,700	2,725	13,300	1,135.42
2005-10-26	2,725	2,755	2,710	2,720	5,900	1,133.33
2005-10-25	2,730	2,760	2,710	2,760	3,800	1,150
2005-10-24	2,750	2,750	2,730	2,735	500	1,139.58
2005-10-21	2,730	2,755	2,730	2,750	1,900	1,145.83
2005-10-20	2,730	2,755	2,730	2,750	2,100	1,145.83
2005-10-19	2,745	2,745	2,725	2,745	1,900	1,143.75
2005-10-18	2,735	2,750	2,730	2,730	2,000	1,137.50
2005-10-17	2,780	2,780	2,730	2,735	6,600	1,139.58
2005-10-14	2,800	2,800	2,790	2,795	3,700	1,164.58
2005-10-13	2,810	2,810	2,790	2,800	16,400	1,166.67
2005-10-12	2,810	2,810	2,800	2,800	2,100	1,166.67
2005-10-11	2,765	2,810	2,750	2,805	11,200	1,168.75
2005-10-07	2,775	2,780	2,760	2,765	5,100	1,152.08
2005-10-06	2,730	2,750	2,715	2,720	2,300	1,133.33
2005-10-05	2,770	2,770	2,700	2,730	6,500	1,137.50
2005-10-04	2,725	2,835	2,725	2,785	11,000	1,160.42
2005-10-03	2,765	2,765	2,675	2,700	5,900	1,125
2005-09-30	2,920	2,920	2,845	2,885	4,600	1,202.08
2005-09-29	2,840	2,935	2,840	2,930	13,100	1,220.83
2005-09-28	2,815	2,820	2,800	2,820	10,900	1,175
2005-09-27	2,760	2,820	2,720	2,820	12,500	1,175
2005-09-26	2,830	2,850	2,815	2,850	8,900	1,187.50
2005-09-22	2,800	2,810	2,775	2,810	9,200	1,170.83
2005-09-21	2,810	2,810	2,770	2,800	8,600	1,166.67
2005-09-20	2,760	2,815	2,750	2,815	13,500	1,172.92
2005-09-16	2,710	2,740	2,710	2,740	4,600	1,141.67
2005-09-15	2,670	2,710	2,665	2,710	7,500	1,129.17
2005-09-14	2,685	2,695	2,670	2,690	3,300	1,120.83
2005-09-13	2,705	2,705	2,680	2,685	2,500	1,118.75
2005-09-12	2,675	2,725	2,660	2,715	13,400	1,131.25
2005-09-09	2,620	2,670	2,615	2,670	12,400	1,112.50
2005-09-08	2,620	2,620	2,600	2,620	14,000	1,091.67
2005-09-07	2,630	2,630	2,610	2,620	18,300	1,091.67
2005-09-06	2,620	2,625	2,615	2,620	12,800	1,091.67
2005-09-05	2,620	2,620	2,615	2,620	8,100	1,091.67
2005-09-02	2,620	2,630	2,600	2,620	19,300	1,091.67
2005-09-01	2,600	2,600	2,590	2,600	4,500	1,083.33
2005-08-31	2,600	2,600	2,590	2,600	6,000	1,083.33
2005-08-30	2,600	2,615	2,600	2,600	5,800	1,083.33
2005-08-29	2,600	2,600	2,550	2,550	4,300	1,062.50
2005-08-26	2,595	2,600	2,565	2,570	1,500	1,070.83
2005-08-25	2,585	2,585	2,550	2,585	5,800	1,077.08
2005-08-24	2,585	2,595	2,560	2,585	4,600	1,077.08
2005-08-23	2,580	2,585	2,560	2,585	8,300	1,077.08
2005-08-22	2,565	2,595	2,565	2,580	11,800	1,075
2005-08-19	2,600	2,600	2,575	2,575	3,700	1,072.92
2005-08-18	2,595	2,600	2,590	2,600	6,700	1,083.33
2005-08-17	2,615	2,620	2,600	2,615	4,700	1,089.58
2005-08-16	2,615	2,615	2,600	2,610	3,300	1,087.50
2005-08-15	2,610	2,620	2,565	2,610	5,400	1,087.50
2005-08-12	2,590	2,610	2,590	2,610	5,100	1,087.50
2005-08-11	2,620	2,620	2,590	2,610	2,000	1,087.50
2005-08-10	2,620	2,620	2,600	2,605	4,700	1,085.42
2005-08-09	2,620	2,630	2,615	2,620	6,700	1,091.67
2005-08-08	2,590	2,600	2,560	2,595	6,000	1,081.25
2005-08-05	2,605	2,610	2,585	2,585	1,900	1,077.08
2005-08-04	2,585	2,620	2,585	2,600	3,500	1,083.33
2005-08-03	2,630	2,630	2,580	2,625	7,800	1,093.75
2005-08-02	2,650	2,650	2,610	2,630	4,200	1,095.83
2005-08-01	2,650	2,670	2,645	2,650	4,000	1,104.17
2005-07-29	2,640	2,640	2,610	2,625	3,000	1,093.75
2005-07-28	2,650	2,660	2,620	2,630	8,100	1,095.83
2005-07-27	2,595	2,615	2,560	2,610	15,100	1,087.50
2005-07-26	2,575	2,575	2,555	2,565	5,500	1,068.75
2005-07-25	2,590	2,590	2,570	2,580	7,500	1,075
2005-07-22	2,590	2,610	2,570	2,585	21,900	1,077.08
2005-07-21	2,575	2,575	2,530	2,550	13,800	1,062.50
2005-07-20	2,545	2,545	2,530	2,545	13,400	1,060.42
2005-07-19	2,535	2,570	2,520	2,545	12,100	1,060.42
2005-07-15	2,530	2,555	2,525	2,530	4,900	1,054.17
2005-07-14	2,555	2,580	2,520	2,540	8,500	1,058.33
2005-07-13	2,620	2,620	2,550	2,560	13,300	1,066.67
2005-07-12	2,595	2,595	2,500	2,540	8,900	1,058.33
2005-07-11	2,635	2,635	2,555	2,595	7,200	1,081.25
2005-07-08	2,640	2,640	2,640	2,640	1,000	1,100
2005-07-07	2,645	2,660	2,645	2,650	1,100	1,104.17
2005-07-06	2,650	2,660	2,650	2,655	3,800	1,106.25
2005-07-05	2,685	2,685	2,640	2,650	57,300	1,104.17
2005-07-04	2,650	2,660	2,640	2,650	6,200	1,104.17
2005-07-01	2,655	2,655	2,650	2,650	2,800	1,104.17
2005-06-30	2,700	2,700	2,655	2,655	3,200	1,106.25
2005-06-29	2,720	2,720	2,655	2,680	3,700	1,116.67
2005-06-28	2,750	2,750	2,685	2,700	8,600	1,125
2005-06-27	2,700	2,750	2,695	2,710	6,200	1,129.17
2005-06-24	2,675	2,690	2,660	2,690	1,800	1,120.83
2005-06-23	2,660	2,670	2,640	2,670	1,500	1,112.50
2005-06-22	2,660	2,670	2,650	2,655	1,100	1,106.25
2005-06-21	2,700	2,700	2,660	2,665	2,600	1,110.42
2005-06-20	2,660	2,665	2,650	2,660	10,200	1,108.33
2005-06-17	2,690	2,690	2,650	2,660	9,300	1,108.33
2005-06-16	2,715	2,750	2,695	2,695	3,700	1,122.92
2005-06-15	2,770	2,770	2,750	2,750	3,800	1,145.83
2005-06-14	2,690	2,780	2,690	2,720	5,100	1,133.33
2005-06-13	2,660	2,660	2,650	2,660	1,700	1,108.33
2005-06-10	2,705	2,705	2,685	2,685	900	1,118.75
2005-06-09	2,650	2,720	2,650	2,700	2,300	1,125
2005-06-08	2,650	2,680	2,650	2,665	1,900	1,110.42
2005-06-07	2,665	2,665	2,650	2,665	2,000	1,110.42
2005-06-06	2,640	2,670	2,640	2,655	3,100	1,106.25
2005-06-03	2,650	2,650	2,640	2,645	1,500	1,102.08
2005-06-02	2,695	2,695	2,650	2,650	3,300	1,104.17
2005-06-01	2,710	2,745	2,705	2,715	3,600	1,131.25
2005-05-31	2,650	2,800	2,650	2,800	11,200	1,166.67
2005-05-30	2,640	2,740	2,640	2,700	18,400	1,125
2005-05-27	2,650	2,650	2,590	2,590	7,100	1,079.17
2005-05-26	2,650	2,675	2,600	2,650	12,200	1,104.17
2005-05-25	2,570	2,580	2,570	2,580	9,400	1,075
2005-05-24	2,525	2,600	2,525	2,570	22,600	1,070.83
2005-05-23	2,505	2,520	2,500	2,510	15,600	1,045.83
2005-05-20	2,540	2,540	2,440	2,490	17,600	1,037.50
2005-05-19	2,645	2,645	2,550	2,580	54,200	1,075
2005-05-18	2,770	2,770	2,705	2,735	5,900	1,139.58
2005-05-17	2,800	2,800	2,780	2,790	4,000	1,162.50
2005-05-16	2,800	2,850	2,800	2,800	8,900	1,166.67
2005-05-13	2,800	2,820	2,755	2,800	5,600	1,166.67
2005-05-12	2,775	2,850	2,760	2,820	16,200	1,175
2005-05-11	2,780	2,780	2,700	2,735	5,000	1,139.58
2005-05-10	2,745	2,750	2,670	2,700	15,400	1,125
2005-05-09	2,650	2,775	2,605	2,750	16,300	1,145.83
2005-05-06	2,580	2,640	2,580	2,640	13,800	1,100
2005-05-02	2,550	2,560	2,480	2,550	4,200	1,062.50
2005-04-28	2,450	2,560	2,440	2,560	13,300	1,066.67
2005-04-27	2,405	2,420	2,400	2,410	900	1,004.17
2005-04-26	2,420	2,440	2,400	2,400	5,100	1,000
2005-04-25	2,400	2,415	2,400	2,415	3,700	1,006.25
2005-04-22	2,415	2,415	2,400	2,410	1,100	1,004.17
2005-04-21	2,435	2,435	2,400	2,415	1,300	1,006.25
2005-04-20	2,460	2,460	2,405	2,440	3,700	1,016.67
2005-04-19	2,390	2,425	2,390	2,425	5,300	1,010.42
2005-04-18	2,390	2,400	2,360	2,400	3,600	1,000
2005-04-15	2,405	2,405	2,355	2,370	2,400	987.50
2005-04-14	2,415	2,415	2,400	2,415	5,400	1,006.25
2005-04-13	2,410	2,430	2,400	2,410	5,200	1,004.17
2005-04-12	2,420	2,420	2,365	2,420	9,100	1,008.33
2005-04-11	2,400	2,415	2,395	2,405	6,200	1,002.08
2005-04-08	2,405	2,410	2,400	2,400	2,300	1,000
2005-04-07	2,400	2,420	2,390	2,410	5,800	1,004.17
2005-04-06	2,420	2,440	2,390	2,390	4,100	995.83
2005-04-05	2,390	2,420	2,380	2,420	5,700	1,008.33
2005-04-04	2,400	2,400	2,390	2,390	3,400	995.83
2005-04-01	2,415	2,415	2,390	2,390	1,800	995.83
2005-03-31	2,400	2,425	2,380	2,425	6,600	1,010.42
2005-03-30	2,390	2,420	2,370	2,420	10,300	1,008.33
2005-03-29	2,350	2,395	2,350	2,390	6,300	995.83
2005-03-28	2,350	2,410	2,300	2,395	15,600	997.92
2005-03-25	2,320	2,410	2,315	2,410	19,500	1,004.17
2005-03-24	2,300	2,320	2,300	2,320	3,700	966.67
2005-03-23	2,315	2,320	2,270	2,300	11,200	958.33
2005-03-22	2,300	2,320	2,300	2,310	5,300	962.50
2005-03-18	2,280	2,300	2,220	2,280	13,800	950
2005-03-17	2,255	2,280	2,250	2,280	3,100	950
2005-03-16	2,275	2,275	2,250	2,255	2,900	939.58
2005-03-15	2,270	2,290	2,250	2,270	7,200	945.83
2005-03-14	2,300	2,300	2,205	2,205	11,000	918.75
2005-03-11	2,310	2,320	2,300	2,300	6,000	958.33
2005-03-10	2,295	2,340	2,295	2,330	17,700	970.83
2005-03-09	2,290	2,300	2,255	2,255	39,100	939.58
2005-03-08	2,185	2,270	2,185	2,255	24,000	939.58
2005-03-07	2,135	2,165	2,135	2,165	5,800	902.08
2005-03-04	2,120	2,130	2,105	2,130	19,200	887.50
2005-03-03	2,115	2,130	2,085	2,120	21,200	883.33
2005-03-02	2,115	2,130	2,115	2,125	16,700	885.42
2005-03-01	2,165	2,170	2,110	2,115	14,700	881.25
2005-02-28	2,155	2,170	2,140	2,170	9,200	904.17
2005-02-25	2,075	2,125	2,075	2,125	5,300	885.42
2005-02-24	2,070	2,100	2,065	2,065	15,800	860.42
2005-02-23	2,085	2,095	2,060	2,065	23,400	860.42
2005-02-22	2,130	2,130	2,090	2,090	24,300	870.83
2005-02-21	2,110	2,140	2,085	2,120	52,700	883.33
2005-02-18	2,275	2,280	2,250	2,250	19,400	937.50
2005-02-17	2,265	2,290	2,250	2,265	12,600	943.75
2005-02-16	2,305	2,320	2,250	2,320	13,800	966.67
2005-02-15	2,360	2,360	2,320	2,345	7,500	977.08
2005-02-14	2,320	2,370	2,320	2,360	12,000	983.33
2005-02-10	2,300	2,320	2,210	2,320	9,500	966.67
2005-02-09	2,300	2,320	2,300	2,315	5,000	964.58
2005-02-08	2,300	2,320	2,300	2,300	10,500	958.33
2005-02-07	2,300	2,310	2,285	2,305	12,600	960.42
2005-02-04	2,300	2,310	2,265	2,300	8,900	958.33
2005-02-03	2,275	2,300	2,260	2,300	16,200	958.33
2005-02-02	2,280	2,280	2,210	2,280	6,900	950
2005-02-01	2,300	2,300	2,260	2,260	6,700	941.67
2005-01-31	2,275	2,300	2,250	2,300	13,800	958.33
2005-01-28	2,280	2,285	2,260	2,275	14,100	947.92
2005-01-27	2,235	2,290	2,220	2,280	23,500	950
2005-01-26	2,230	2,240	2,200	2,230	15,500	929.17
2005-01-25	2,220	2,220	2,160	2,190	11,200	912.50
2005-01-24	2,240	2,240	2,160	2,210	14,900	920.83
2005-01-21	2,115	2,250	2,110	2,250	35,900	937.50
2005-01-20	2,050	2,150	2,045	2,150	14,600	895.83
2005-01-19	2,030	2,035	2,020	2,035	11,900	847.92
2005-01-18	2,055	2,070	2,020	2,050	11,700	854.17
2005-01-17	2,010	2,090	2,005	2,075	11,700	864.58
2005-01-14	2,000	2,005	1,998	2,005	3,600	835.42
2005-01-13	1,999	2,005	1,998	2,000	2,100	833.33
2005-01-12	2,000	2,000	1,995	2,000	12,100	833.33
2005-01-11	2,000	2,005	1,996	1,999	12,800	832.92
2005-01-07	2,000	2,000	1,993	2,000	4,400	833.33
2005-01-06	1,996	2,005	1,996	2,000	9,400	833.33
2005-01-05	2,000	2,000	1,991	1,995	2,700	831.25
2005-01-04	2,000	2,000	1,982	1,982	1,500	825.83

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 [2005年度]

4301 (株)アミューズの時系列データ [2005年度]