4301 (株)アミューズの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,280	2,280	2,200	2,240	17,100	933.33
2007-12-27	2,210	2,265	2,180	2,265	20,200	943.75
2007-12-26	2,240	2,270	2,230	2,260	15,800	941.67
2007-12-25	2,180	2,240	2,175	2,230	23,000	929.17
2007-12-21	2,130	2,130	2,055	2,125	8,500	885.42
2007-12-20	2,145	2,145	2,045	2,090	16,900	870.83
2007-12-19	2,105	2,150	2,105	2,115	9,000	881.25
2007-12-18	2,060	2,150	2,060	2,125	35,100	885.42
2007-12-17	2,065	2,120	2,055	2,085	18,500	868.75
2007-12-14	2,075	2,120	2,065	2,105	27,200	877.08
2007-12-13	2,100	2,100	2,030	2,040	14,200	850
2007-12-12	1,995	2,075	1,990	2,075	16,900	864.58
2007-12-11	2,100	2,100	2,050	2,055	12,900	856.25
2007-12-10	2,130	2,130	2,100	2,100	4,900	875
2007-12-07	2,085	2,120	2,085	2,105	11,600	877.08
2007-12-06	2,105	2,135	2,070	2,095	24,600	872.92
2007-12-05	2,130	2,145	2,100	2,145	16,300	893.75
2007-12-04	2,130	2,130	2,070	2,115	20,100	881.25
2007-12-03	2,185	2,185	2,065	2,105	20,100	877.08
2007-11-30	2,180	2,185	2,080	2,125	39,900	885.42
2007-11-29	2,245	2,275	2,220	2,235	25,900	931.25
2007-11-28	2,235	2,260	2,150	2,255	25,100	939.58
2007-11-27	2,185	2,260	2,120	2,200	11,000	916.67
2007-11-26	2,210	2,290	2,210	2,220	16,800	925
2007-11-22	2,005	2,205	2,005	2,205	27,300	918.75
2007-11-21	2,220	2,225	2,060	2,065	24,600	860.42
2007-11-20	2,135	2,225	2,115	2,225	21,200	927.08
2007-11-19	2,235	2,235	2,140	2,190	15,400	912.50
2007-11-16	2,290	2,290	2,240	2,265	17,100	943.75
2007-11-15	2,255	2,330	2,200	2,305	17,600	960.42
2007-11-14	2,260	2,375	2,260	2,335	34,700	972.92
2007-11-13	2,100	2,350	2,100	2,245	63,000	935.42
2007-11-12	1,950	2,130	1,875	2,130	79,400	887.50
2007-11-09	1,995	2,050	1,971	2,010	35,600	837.50
2007-11-08	2,020	2,035	2,005	2,005	15,300	835.42
2007-11-07	2,060	2,100	2,010	2,060	36,200	858.33
2007-11-06	2,080	2,160	2,055	2,100	28,600	875
2007-11-05	2,250	2,250	2,105	2,125	98,900	885.42
2007-11-02	2,350	2,365	2,320	2,330	13,000	970.83
2007-11-01	2,395	2,430	2,370	2,375	12,700	989.58
2007-10-31	2,375	2,395	2,300	2,395	13,400	997.92
2007-10-30	2,370	2,380	2,250	2,380	43,400	991.67
2007-10-29	2,420	2,465	2,365	2,375	36,100	989.58
2007-10-26	2,350	2,400	2,340	2,395	13,900	997.92
2007-10-25	2,360	2,360	2,290	2,310	35,400	962.50
2007-10-24	2,415	2,430	2,380	2,395	28,300	997.92
2007-10-23	2,550	2,550	2,440	2,455	24,700	1,022.92
2007-10-22	2,325	2,550	2,305	2,520	59,700	1,050
2007-10-19	2,480	2,480	2,370	2,445	27,200	1,018.75
2007-10-18	2,330	2,485	2,330	2,480	62,500	1,033.33
2007-10-17	2,170	2,340	2,125	2,300	58,400	958.33
2007-10-16	2,230	2,240	2,145	2,190	34,600	912.50
2007-10-15	2,340	2,350	2,230	2,285	24,400	952.08
2007-10-12	2,335	2,355	2,305	2,340	23,700	975
2007-10-11	2,300	2,340	2,285	2,335	26,100	972.92
2007-10-10	2,275	2,300	2,275	2,300	34,800	958.33
2007-10-09	2,250	2,300	2,240	2,260	22,000	941.67
2007-10-05	2,255	2,280	2,125	2,225	22,200	927.08
2007-10-04	2,225	2,350	2,220	2,300	87,100	958.33
2007-10-03	2,080	2,295	2,080	2,275	121,300	947.92
2007-10-02	1,995	2,080	1,989	2,080	83,300	866.67
2007-10-01	2,045	2,050	1,983	1,995	55,500	831.25
2007-09-28	1,991	2,055	1,980	2,040	49,300	850
2007-09-27	1,941	1,987	1,940	1,986	54,200	827.50
2007-09-26	1,900	1,940	1,899	1,940	29,900	808.33
2007-09-25	1,868	1,912	1,868	1,897	21,000	790.42
2007-09-21	1,869	1,916	1,869	1,908	30,800	795
2007-09-20	1,902	1,907	1,872	1,896	26,900	790
2007-09-19	1,851	1,920	1,851	1,898	28,200	790.83
2007-09-18	1,845	1,864	1,826	1,840	19,200	766.67
2007-09-14	1,940	1,940	1,881	1,890	21,600	787.50
2007-09-13	1,913	1,929	1,869	1,899	26,600	791.25
2007-09-12	1,898	1,970	1,890	1,930	79,500	804.17
2007-09-11	1,850	1,890	1,845	1,879	46,000	782.92
2007-09-10	1,812	1,844	1,804	1,838	54,200	765.83
2007-09-07	1,798	1,830	1,766	1,812	27,100	755
2007-09-06	1,731	1,796	1,730	1,796	37,900	748.33
2007-09-05	1,729	1,745	1,715	1,721	17,100	717.08
2007-09-04	1,705	1,715	1,674	1,710	34,900	712.50
2007-09-03	1,700	1,710	1,675	1,702	20,100	709.17
2007-08-31	1,650	1,660	1,630	1,660	25,900	691.67
2007-08-30	1,630	1,650	1,624	1,645	17,400	685.42
2007-08-29	1,600	1,624	1,588	1,615	28,700	672.92
2007-08-28	1,610	1,620	1,610	1,610	13,400	670.83
2007-08-27	1,620	1,625	1,610	1,610	11,600	670.83
2007-08-24	1,603	1,630	1,592	1,609	20,000	670.42
2007-08-23	1,607	1,610	1,595	1,600	16,200	666.67
2007-08-22	1,600	1,605	1,558	1,577	23,600	657.08
2007-08-21	1,625	1,647	1,593	1,600	21,800	666.67
2007-08-20	1,630	1,630	1,595	1,609	14,200	670.42
2007-08-17	1,567	1,629	1,567	1,570	19,300	654.17
2007-08-16	1,614	1,619	1,584	1,606	12,500	669.17
2007-08-15	1,600	1,639	1,600	1,636	9,400	681.67
2007-08-14	1,683	1,683	1,619	1,648	13,100	686.67
2007-08-13	1,598	1,622	1,547	1,569	20,500	653.75
2007-08-10	1,610	1,624	1,541	1,546	42,800	644.17
2007-08-09	1,710	1,723	1,600	1,634	20,800	680.83
2007-08-08	1,708	1,730	1,695	1,706	9,700	710.83
2007-08-07	1,670	1,700	1,670	1,678	9,500	699.17
2007-08-06	1,688	1,699	1,659	1,670	16,800	695.83
2007-08-03	1,737	1,766	1,727	1,740	10,200	725
2007-08-02	1,798	1,805	1,715	1,746	16,900	727.50
2007-08-01	1,839	1,844	1,800	1,812	11,700	755
2007-07-31	1,861	1,870	1,840	1,851	8,900	771.25
2007-07-30	1,830	1,860	1,808	1,860	20,400	775
2007-07-27	1,849	1,869	1,825	1,855	13,900	772.92
2007-07-26	1,857	1,882	1,856	1,878	7,500	782.50
2007-07-25	1,850	1,860	1,830	1,860	8,900	775
2007-07-24	1,888	1,888	1,856	1,874	9,900	780.83
2007-07-23	1,879	1,880	1,860	1,876	8,900	781.67
2007-07-20	1,837	1,879	1,820	1,879	15,400	782.92
2007-07-19	1,830	1,841	1,809	1,815	15,900	756.25
2007-07-18	1,888	1,888	1,828	1,847	20,800	769.58
2007-07-17	1,915	1,915	1,900	1,900	11,000	791.67
2007-07-13	1,908	1,920	1,901	1,915	6,700	797.92
2007-07-12	1,941	1,941	1,900	1,909	18,300	795.42
2007-07-11	1,935	1,945	1,930	1,941	22,900	808.75
2007-07-10	1,945	1,950	1,933	1,945	20,700	810.42
2007-07-09	1,931	1,945	1,925	1,939	23,300	807.92
2007-07-06	1,904	1,934	1,900	1,924	29,100	801.67
2007-07-05	1,875	1,901	1,875	1,891	16,700	787.92
2007-07-04	1,875	1,900	1,851	1,875	28,500	781.25
2007-07-03	1,950	1,950	1,870	1,899	57,400	791.25
2007-07-02	1,790	1,950	1,790	1,950	108,300	812.50
2007-06-29	1,740	1,787	1,740	1,780	44,300	741.67
2007-06-28	1,698	1,740	1,685	1,739	43,700	724.58
2007-06-27	1,680	1,680	1,660	1,679	21,200	699.58
2007-06-26	1,653	1,660	1,642	1,650	24,100	687.50
2007-06-25	1,648	1,670	1,644	1,644	38,600	685
2007-06-22	1,660	1,660	1,626	1,645	22,300	685.42
2007-06-21	1,691	1,695	1,662	1,664	21,400	693.33
2007-06-20	1,698	1,698	1,688	1,691	17,700	704.58
2007-06-19	1,694	1,700	1,676	1,696	24,100	706.67
2007-06-18	1,681	1,700	1,680	1,693	20,900	705.42
2007-06-15	1,659	1,685	1,659	1,675	12,000	697.92
2007-06-14	1,710	1,715	1,636	1,666	18,600	694.17
2007-06-13	1,600	1,706	1,560	1,704	50,000	710
2007-06-12	1,735	1,736	1,690	1,690	33,500	704.17
2007-06-11	1,700	1,736	1,700	1,735	36,300	722.92
2007-06-08	1,694	1,699	1,688	1,692	23,700	705
2007-06-07	1,684	1,699	1,680	1,690	23,100	704.17
2007-06-06	1,652	1,695	1,651	1,684	36,200	701.67
2007-06-05	1,600	1,650	1,600	1,650	27,300	687.50
2007-06-04	1,586	1,598	1,585	1,598	14,500	665.83
2007-06-01	1,570	1,577	1,556	1,561	13,600	650.42
2007-05-31	1,555	1,569	1,555	1,567	17,800	652.92
2007-05-30	1,513	1,566	1,505	1,565	24,700	652.08
2007-05-29	1,501	1,511	1,497	1,503	7,500	626.25
2007-05-28	1,510	1,512	1,492	1,495	7,100	622.92
2007-05-25	1,499	1,499	1,480	1,490	7,300	620.83
2007-05-24	1,511	1,514	1,500	1,502	11,000	625.83
2007-05-23	1,500	1,507	1,499	1,506	13,100	627.50
2007-05-22	1,472	1,500	1,470	1,496	14,800	623.33
2007-05-21	1,476	1,485	1,470	1,482	14,400	617.50
2007-05-18	1,475	1,480	1,459	1,475	15,500	614.58
2007-05-17	1,470	1,479	1,440	1,478	29,000	615.83
2007-05-16	1,437	1,470	1,386	1,468	23,200	611.67
2007-05-15	1,469	1,470	1,433	1,434	18,800	597.50
2007-05-14	1,448	1,475	1,448	1,475	12,000	614.58
2007-05-11	1,445	1,445	1,437	1,438	7,200	599.17
2007-05-10	1,438	1,450	1,435	1,443	15,200	601.25
2007-05-09	1,427	1,438	1,423	1,430	8,300	595.83
2007-05-08	1,422	1,426	1,420	1,426	6,200	594.17
2007-05-07	1,425	1,425	1,418	1,422	9,700	592.50
2007-05-02	1,429	1,429	1,414	1,420	5,300	591.67
2007-05-01	1,429	1,429	1,398	1,414	11,900	589.17
2007-04-27	1,399	1,399	1,386	1,396	8,100	581.67
2007-04-26	1,392	1,392	1,380	1,383	13,400	576.25
2007-04-25	1,388	1,400	1,380	1,383	6,900	576.25
2007-04-24	1,401	1,402	1,387	1,400	5,800	583.33
2007-04-23	1,404	1,409	1,360	1,397	18,600	582.08
2007-04-20	1,416	1,423	1,400	1,403	11,800	584.58
2007-04-19	1,410	1,444	1,410	1,415	22,800	589.58
2007-04-18	1,410	1,415	1,406	1,410	10,000	587.50
2007-04-17	1,400	1,414	1,398	1,400	12,600	583.33
2007-04-16	1,387	1,396	1,385	1,394	9,500	580.83
2007-04-13	1,382	1,390	1,381	1,383	7,900	576.25
2007-04-12	1,420	1,420	1,363	1,380	22,000	575
2007-04-11	1,360	1,364	1,360	1,362	9,200	567.50
2007-04-10	1,372	1,372	1,352	1,353	12,100	563.75
2007-04-09	1,355	1,359	1,348	1,352	15,700	563.33
2007-04-06	1,375	1,381	1,345	1,347	42,200	561.25
2007-04-05	1,400	1,425	1,370	1,385	113,300	577.08
2007-04-04	1,349	1,351	1,345	1,346	9,200	560.83
2007-04-03	1,349	1,350	1,341	1,349	8,000	562.08
2007-04-02	1,350	1,360	1,340	1,340	12,800	558.33
2007-03-30	1,360	1,363	1,340	1,347	36,700	561.25
2007-03-29	1,361	1,365	1,360	1,363	16,200	567.92
2007-03-28	1,374	1,374	1,360	1,360	9,600	566.67
2007-03-27	1,365	1,369	1,360	1,362	14,900	567.50
2007-03-26	1,400	1,400	1,382	1,395	16,500	581.25
2007-03-23	1,389	1,389	1,370	1,381	17,500	575.42
2007-03-22	1,380	1,388	1,380	1,384	26,500	576.67
2007-03-20	1,388	1,392	1,383	1,389	20,900	578.75
2007-03-19	1,386	1,393	1,380	1,387	15,200	577.92
2007-03-16	1,391	1,396	1,390	1,392	10,100	580
2007-03-15	1,402	1,402	1,392	1,393	11,600	580.42
2007-03-14	1,400	1,408	1,388	1,398	27,300	582.50
2007-03-13	1,399	1,399	1,390	1,390	7,800	579.17
2007-03-12	1,400	1,400	1,385	1,388	15,800	578.33
2007-03-09	1,372	1,385	1,372	1,382	17,200	575.83
2007-03-08	1,398	1,400	1,372	1,372	25,700	571.67
2007-03-07	1,400	1,410	1,385	1,387	27,000	577.92
2007-03-06	1,377	1,398	1,360	1,398	18,500	582.50
2007-03-05	1,400	1,403	1,380	1,380	31,200	575
2007-03-02	1,432	1,432	1,401	1,406	45,200	585.83
2007-03-01	1,441	1,444	1,412	1,412	37,200	588.33
2007-02-28	1,460	1,477	1,430	1,440	43,100	600
2007-02-27	1,495	1,500	1,483	1,486	21,200	619.17
2007-02-26	1,500	1,500	1,490	1,493	34,900	622.08
2007-02-23	1,499	1,502	1,492	1,496	33,400	623.33
2007-02-22	1,530	1,530	1,460	1,499	48,500	624.58
2007-02-21	1,562	1,562	1,530	1,536	52,700	640
2007-02-20	1,560	1,570	1,560	1,565	6,300	652.08
2007-02-19	1,560	1,562	1,550	1,557	7,700	648.75
2007-02-16	1,560	1,560	1,541	1,548	14,200	645
2007-02-15	1,595	1,600	1,532	1,565	57,300	652.08
2007-02-14	1,610	1,612	1,601	1,603	6,700	667.92
2007-02-13	1,610	1,615	1,600	1,600	6,900	666.67
2007-02-09	1,601	1,610	1,600	1,603	12,100	667.92
2007-02-08	1,607	1,619	1,601	1,601	6,500	667.08
2007-02-07	1,614	1,622	1,610	1,610	6,900	670.83
2007-02-06	1,621	1,621	1,612	1,616	4,400	673.33
2007-02-05	1,615	1,623	1,612	1,622	8,500	675.83
2007-02-02	1,634	1,634	1,610	1,615	11,600	672.92
2007-02-01	1,619	1,635	1,612	1,623	6,200	676.25
2007-01-31	1,623	1,623	1,611	1,619	5,900	674.58
2007-01-30	1,624	1,626	1,615	1,621	9,100	675.42
2007-01-29	1,634	1,635	1,626	1,626	8,500	677.50
2007-01-26	1,646	1,650	1,625	1,628	13,100	678.33
2007-01-25	1,654	1,654	1,640	1,640	8,800	683.33
2007-01-24	1,650	1,650	1,644	1,648	7,200	686.67
2007-01-23	1,635	1,649	1,626	1,642	13,200	684.17
2007-01-22	1,650	1,650	1,624	1,634	14,900	680.83
2007-01-19	1,650	1,650	1,620	1,623	19,500	676.25
2007-01-18	1,698	1,699	1,630	1,641	19,200	683.75
2007-01-17	1,697	1,700	1,660	1,691	12,800	704.58
2007-01-16	1,700	1,712	1,697	1,712	4,300	713.33
2007-01-15	1,700	1,738	1,685	1,714	8,200	714.17
2007-01-12	1,698	1,725	1,680	1,710	5,800	712.50
2007-01-11	1,698	1,705	1,689	1,689	4,800	703.75
2007-01-10	1,712	1,714	1,698	1,698	6,000	707.50
2007-01-09	1,710	1,714	1,701	1,712	2,700	713.33
2007-01-05	1,740	1,740	1,712	1,712	6,000	713.33
2007-01-04	1,730	1,740	1,711	1,727	4,300	719.58

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 [2007年度]

4301 (株)アミューズの時系列データ [2007年度]