4301 (株)アミューズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 982 | 987 | 980 | 981 | 6,300 | 490.50 |
| 2009-12-29 | 983 | 983 | 978 | 981 | 3,200 | 490.50 |
| 2009-12-28 | 980 | 980 | 968 | 975 | 10,100 | 487.50 |
| 2009-12-25 | 962 | 971 | 962 | 963 | 4,900 | 481.50 |
| 2009-12-24 | 972 | 972 | 965 | 971 | 3,100 | 485.50 |
| 2009-12-22 | 961 | 971 | 961 | 965 | 4,700 | 482.50 |
| 2009-12-21 | 961 | 974 | 961 | 965 | 6,200 | 482.50 |
| 2009-12-18 | 952 | 965 | 950 | 964 | 6,000 | 482 |
| 2009-12-17 | 954 | 960 | 950 | 950 | 7,900 | 475 |
| 2009-12-16 | 946 | 952 | 945 | 946 | 4,600 | 473 |
| 2009-12-15 | 946 | 948 | 939 | 948 | 5,100 | 474 |
| 2009-12-14 | 941 | 943 | 932 | 941 | 8,600 | 470.50 |
| 2009-12-11 | 945 | 948 | 943 | 943 | 12,700 | 471.50 |
| 2009-12-10 | 948 | 953 | 948 | 949 | 6,000 | 474.50 |
| 2009-12-09 | 949 | 951 | 948 | 948 | 6,200 | 474 |
| 2009-12-08 | 951 | 954 | 948 | 948 | 9,600 | 474 |
| 2009-12-07 | 951 | 956 | 950 | 950 | 5,400 | 475 |
| 2009-12-04 | 954 | 959 | 950 | 950 | 10,200 | 475 |
| 2009-12-03 | 966 | 977 | 958 | 960 | 11,200 | 480 |
| 2009-12-02 | 980 | 982 | 965 | 966 | 10,600 | 483 |
| 2009-12-01 | 976 | 985 | 966 | 979 | 9,400 | 489.50 |
| 2009-11-30 | 980 | 980 | 966 | 976 | 8,400 | 488 |
| 2009-11-27 | 964 | 964 | 957 | 959 | 2,100 | 479.50 |
| 2009-11-26 | 960 | 967 | 950 | 954 | 3,500 | 477 |
| 2009-11-25 | 952 | 952 | 943 | 950 | 4,800 | 475 |
| 2009-11-24 | 958 | 960 | 952 | 952 | 2,900 | 476 |
| 2009-11-20 | 971 | 971 | 960 | 964 | 7,200 | 482 |
| 2009-11-19 | 981 | 986 | 978 | 978 | 4,700 | 489 |
| 2009-11-18 | 982 | 986 | 980 | 980 | 3,300 | 490 |
| 2009-11-17 | 994 | 994 | 982 | 982 | 4,000 | 491 |
| 2009-11-16 | 991 | 1,003 | 984 | 993 | 4,300 | 496.50 |
| 2009-11-13 | 982 | 998 | 982 | 990 | 4,300 | 495 |
| 2009-11-12 | 992 | 999 | 985 | 986 | 12,300 | 493 |
| 2009-11-11 | 998 | 1,001 | 995 | 996 | 10,200 | 498 |
| 2009-11-10 | 1,002 | 1,011 | 1,000 | 1,000 | 6,900 | 500 |
| 2009-11-09 | 1,023 | 1,023 | 1,001 | 1,011 | 7,100 | 505.50 |
| 2009-11-06 | 1,039 | 1,039 | 1,022 | 1,023 | 6,200 | 511.50 |
| 2009-11-05 | 1,040 | 1,045 | 1,030 | 1,040 | 4,100 | 520 |
| 2009-11-04 | 1,020 | 1,035 | 1,011 | 1,035 | 5,800 | 517.50 |
| 2009-11-02 | 995 | 1,012 | 995 | 1,002 | 6,700 | 501 |
| 2009-10-30 | 1,031 | 1,034 | 1,014 | 1,014 | 6,500 | 507 |
| 2009-10-29 | 1,047 | 1,051 | 1,035 | 1,038 | 9,200 | 519 |
| 2009-10-28 | 1,052 | 1,052 | 1,030 | 1,047 | 8,700 | 523.50 |
| 2009-10-27 | 1,035 | 1,056 | 1,021 | 1,021 | 14,900 | 510.50 |
| 2009-10-26 | 1,026 | 1,035 | 1,025 | 1,035 | 8,800 | 517.50 |
| 2009-10-23 | 1,019 | 1,028 | 1,015 | 1,026 | 8,300 | 513 |
| 2009-10-22 | 1,011 | 1,018 | 1,011 | 1,016 | 4,100 | 508 |
| 2009-10-21 | 1,005 | 1,020 | 1,005 | 1,011 | 7,300 | 505.50 |
| 2009-10-20 | 1,010 | 1,030 | 1,005 | 1,019 | 13,300 | 509.50 |
| 2009-10-19 | 1,000 | 1,004 | 996 | 1,003 | 4,200 | 501.50 |
| 2009-10-16 | 1,002 | 1,006 | 999 | 1,000 | 5,700 | 500 |
| 2009-10-15 | 1,002 | 1,004 | 1,000 | 1,004 | 3,600 | 502 |
| 2009-10-14 | 1,000 | 1,002 | 996 | 999 | 4,600 | 499.50 |
| 2009-10-13 | 999 | 1,004 | 998 | 1,000 | 7,400 | 500 |
| 2009-10-09 | 1,003 | 1,004 | 996 | 1,003 | 2,600 | 501.50 |
| 2009-10-08 | 999 | 1,003 | 990 | 1,003 | 5,300 | 501.50 |
| 2009-10-07 | 990 | 999 | 989 | 999 | 5,600 | 499.50 |
| 2009-10-06 | 992 | 996 | 985 | 993 | 6,100 | 496.50 |
| 2009-10-05 | 990 | 1,003 | 990 | 993 | 6,900 | 496.50 |
| 2009-10-02 | 1,016 | 1,016 | 991 | 992 | 5,800 | 496 |
| 2009-10-01 | 1,016 | 1,019 | 1,004 | 1,010 | 7,300 | 505 |
| 2009-09-30 | 1,001 | 1,020 | 1,001 | 1,020 | 12,500 | 510 |
| 2009-09-29 | 1,005 | 1,019 | 992 | 1,019 | 12,700 | 509.50 |
| 2009-09-28 | 1,000 | 1,005 | 985 | 1,005 | 16,600 | 502.50 |
| 2009-09-25 | 988 | 1,003 | 976 | 1,001 | 17,200 | 500.50 |
| 2009-09-24 | 1,015 | 1,020 | 1,013 | 1,017 | 21,400 | 508.50 |
| 2009-09-18 | 1,015 | 1,019 | 1,011 | 1,017 | 10,800 | 508.50 |
| 2009-09-17 | 1,014 | 1,020 | 1,013 | 1,019 | 8,200 | 509.50 |
| 2009-09-16 | 1,009 | 1,020 | 1,005 | 1,007 | 25,900 | 503.50 |
| 2009-09-15 | 1,000 | 1,004 | 1,000 | 1,003 | 7,300 | 501.50 |
| 2009-09-14 | 1,001 | 1,005 | 1,000 | 1,000 | 8,200 | 500 |
| 2009-09-11 | 999 | 1,004 | 998 | 1,001 | 19,600 | 500.50 |
| 2009-09-10 | 992 | 996 | 990 | 996 | 7,300 | 498 |
| 2009-09-09 | 980 | 996 | 980 | 990 | 14,100 | 495 |
| 2009-09-08 | 979 | 982 | 979 | 981 | 4,500 | 490.50 |
| 2009-09-07 | 980 | 983 | 979 | 979 | 11,300 | 489.50 |
| 2009-09-04 | 982 | 984 | 980 | 981 | 13,000 | 490.50 |
| 2009-09-03 | 981 | 984 | 980 | 981 | 23,100 | 490.50 |
| 2009-09-02 | 985 | 986 | 980 | 983 | 22,800 | 491.50 |
| 2009-09-01 | 985 | 987 | 983 | 985 | 12,000 | 492.50 |
| 2009-08-31 | 988 | 989 | 985 | 987 | 11,400 | 493.50 |
| 2009-08-28 | 990 | 990 | 984 | 985 | 7,100 | 492.50 |
| 2009-08-27 | 985 | 987 | 982 | 987 | 10,600 | 493.50 |
| 2009-08-26 | 986 | 988 | 982 | 987 | 7,700 | 493.50 |
| 2009-08-25 | 987 | 987 | 980 | 982 | 22,000 | 491 |
| 2009-08-24 | 988 | 990 | 983 | 985 | 19,100 | 492.50 |
| 2009-08-21 | 983 | 985 | 981 | 983 | 12,900 | 491.50 |
| 2009-08-20 | 980 | 985 | 980 | 983 | 8,000 | 491.50 |
| 2009-08-19 | 988 | 988 | 980 | 980 | 8,300 | 490 |
| 2009-08-18 | 984 | 985 | 980 | 980 | 7,200 | 490 |
| 2009-08-17 | 985 | 985 | 978 | 980 | 9,500 | 490 |
| 2009-08-14 | 985 | 985 | 980 | 981 | 6,300 | 490.50 |
| 2009-08-13 | 980 | 987 | 976 | 979 | 6,900 | 489.50 |
| 2009-08-12 | 985 | 986 | 970 | 976 | 24,600 | 488 |
| 2009-08-11 | 981 | 989 | 981 | 987 | 10,400 | 493.50 |
| 2009-08-10 | 981 | 986 | 980 | 982 | 23,900 | 491 |
| 2009-08-07 | 992 | 995 | 982 | 994 | 12,700 | 497 |
| 2009-08-06 | 996 | 997 | 991 | 992 | 7,000 | 496 |
| 2009-08-05 | 999 | 1,001 | 998 | 998 | 7,400 | 499 |
| 2009-08-04 | 1,004 | 1,004 | 998 | 1,001 | 7,800 | 500.50 |
| 2009-08-03 | 1,003 | 1,003 | 996 | 999 | 7,400 | 499.50 |
| 2009-07-31 | 1,000 | 1,000 | 992 | 996 | 9,800 | 498 |
| 2009-07-30 | 1,001 | 1,003 | 997 | 999 | 8,500 | 499.50 |
| 2009-07-29 | 999 | 1,005 | 996 | 998 | 15,800 | 499 |
| 2009-07-28 | 1,015 | 1,015 | 990 | 995 | 15,900 | 497.50 |
| 2009-07-27 | 988 | 992 | 985 | 988 | 11,800 | 494 |
| 2009-07-24 | 985 | 986 | 980 | 985 | 17,100 | 492.50 |
| 2009-07-23 | 982 | 984 | 980 | 981 | 9,700 | 490.50 |
| 2009-07-22 | 983 | 987 | 980 | 981 | 12,600 | 490.50 |
| 2009-07-21 | 981 | 986 | 980 | 980 | 9,200 | 490 |
| 2009-07-17 | 983 | 984 | 979 | 980 | 11,400 | 490 |
| 2009-07-16 | 984 | 985 | 980 | 980 | 9,500 | 490 |
| 2009-07-15 | 984 | 984 | 979 | 980 | 17,300 | 490 |
| 2009-07-14 | 978 | 984 | 978 | 978 | 15,500 | 489 |
| 2009-07-13 | 984 | 985 | 977 | 983 | 21,900 | 491.50 |
| 2009-07-10 | 985 | 986 | 976 | 982 | 17,500 | 491 |
| 2009-07-09 | 982 | 983 | 977 | 982 | 17,100 | 491 |
| 2009-07-08 | 983 | 985 | 971 | 982 | 34,100 | 491 |
| 2009-07-07 | 982 | 984 | 979 | 983 | 15,900 | 491.50 |
| 2009-07-06 | 977 | 985 | 974 | 980 | 49,400 | 490 |
| 2009-07-03 | 977 | 984 | 973 | 978 | 42,300 | 489 |
| 2009-07-02 | 986 | 990 | 976 | 977 | 33,400 | 488.50 |
| 2009-07-01 | 972 | 978 | 970 | 976 | 36,200 | 488 |
| 2009-06-30 | 972 | 972 | 967 | 970 | 17,300 | 485 |
| 2009-06-29 | 975 | 975 | 964 | 964 | 25,600 | 482 |
| 2009-06-26 | 968 | 969 | 962 | 968 | 21,900 | 484 |
| 2009-06-25 | 963 | 968 | 961 | 968 | 20,000 | 484 |
| 2009-06-24 | 972 | 973 | 964 | 964 | 11,900 | 482 |
| 2009-06-23 | 971 | 972 | 965 | 972 | 14,800 | 486 |
| 2009-06-22 | 970 | 979 | 963 | 967 | 24,500 | 483.50 |
| 2009-06-19 | 970 | 975 | 965 | 965 | 31,500 | 482.50 |
| 2009-06-18 | 972 | 990 | 962 | 990 | 35,400 | 495 |
| 2009-06-17 | 963 | 968 | 962 | 967 | 16,100 | 483.50 |
| 2009-06-16 | 963 | 966 | 962 | 963 | 32,100 | 481.50 |
| 2009-06-15 | 969 | 969 | 961 | 963 | 15,000 | 481.50 |
| 2009-06-12 | 971 | 971 | 964 | 964 | 19,400 | 482 |
| 2009-06-11 | 968 | 969 | 962 | 969 | 16,800 | 484.50 |
| 2009-06-10 | 970 | 971 | 967 | 968 | 15,100 | 484 |
| 2009-06-09 | 975 | 975 | 970 | 970 | 16,500 | 485 |
| 2009-06-08 | 971 | 975 | 971 | 973 | 23,400 | 486.50 |
| 2009-06-05 | 969 | 970 | 967 | 967 | 8,700 | 483.50 |
| 2009-06-04 | 963 | 970 | 962 | 963 | 13,800 | 481.50 |
| 2009-06-03 | 961 | 970 | 960 | 963 | 10,700 | 481.50 |
| 2009-06-02 | 960 | 963 | 948 | 958 | 31,100 | 479 |
| 2009-06-01 | 948 | 948 | 941 | 945 | 17,900 | 472.50 |
| 2009-05-29 | 937 | 941 | 935 | 938 | 13,000 | 469 |
| 2009-05-28 | 942 | 943 | 936 | 938 | 19,700 | 469 |
| 2009-05-27 | 948 | 948 | 942 | 942 | 11,200 | 471 |
| 2009-05-26 | 950 | 950 | 942 | 943 | 15,800 | 471.50 |
| 2009-05-25 | 941 | 946 | 938 | 946 | 14,100 | 473 |
| 2009-05-22 | 940 | 949 | 935 | 938 | 13,600 | 469 |
| 2009-05-21 | 945 | 949 | 940 | 940 | 19,200 | 470 |
| 2009-05-20 | 947 | 947 | 940 | 945 | 18,300 | 472.50 |
| 2009-05-19 | 955 | 955 | 945 | 947 | 12,800 | 473.50 |
| 2009-05-18 | 959 | 959 | 947 | 947 | 8,300 | 473.50 |
| 2009-05-15 | 948 | 958 | 948 | 950 | 11,000 | 475 |
| 2009-05-14 | 955 | 955 | 943 | 951 | 16,900 | 475.50 |
| 2009-05-13 | 970 | 970 | 956 | 959 | 39,000 | 479.50 |
| 2009-05-12 | 970 | 979 | 968 | 979 | 18,100 | 489.50 |
| 2009-05-11 | 970 | 978 | 962 | 967 | 13,700 | 483.50 |
| 2009-05-08 | 954 | 970 | 954 | 962 | 8,100 | 481 |
| 2009-05-07 | 960 | 960 | 952 | 957 | 12,800 | 478.50 |
| 2009-05-01 | 956 | 958 | 951 | 952 | 7,800 | 476 |
| 2009-04-30 | 957 | 968 | 955 | 957 | 16,700 | 478.50 |
| 2009-04-28 | 960 | 973 | 953 | 953 | 32,700 | 476.50 |
| 2009-04-27 | 959 | 959 | 947 | 949 | 5,500 | 474.50 |
| 2009-04-24 | 950 | 955 | 947 | 947 | 10,100 | 473.50 |
| 2009-04-23 | 951 | 953 | 942 | 944 | 18,300 | 472 |
| 2009-04-22 | 960 | 964 | 954 | 958 | 11,300 | 479 |
| 2009-04-21 | 969 | 970 | 955 | 956 | 19,900 | 478 |
| 2009-04-20 | 985 | 990 | 976 | 976 | 11,000 | 488 |
| 2009-04-17 | 991 | 997 | 987 | 989 | 3,900 | 494.50 |
| 2009-04-16 | 996 | 996 | 986 | 989 | 5,700 | 494.50 |
| 2009-04-15 | 985 | 995 | 983 | 995 | 8,100 | 497.50 |
| 2009-04-14 | 1,001 | 1,001 | 990 | 991 | 4,900 | 495.50 |
| 2009-04-13 | 1,000 | 1,005 | 996 | 997 | 7,000 | 498.50 |
| 2009-04-10 | 1,002 | 1,003 | 985 | 1,000 | 6,100 | 500 |
| 2009-04-09 | 985 | 1,000 | 985 | 992 | 10,700 | 496 |
| 2009-04-08 | 992 | 995 | 983 | 988 | 5,900 | 494 |
| 2009-04-07 | 999 | 999 | 988 | 991 | 10,800 | 495.50 |
| 2009-04-06 | 1,005 | 1,014 | 998 | 1,001 | 8,200 | 500.50 |
| 2009-04-03 | 1,008 | 1,015 | 1,002 | 1,002 | 11,200 | 501 |
| 2009-04-02 | 1,015 | 1,015 | 1,000 | 1,002 | 9,700 | 501 |
| 2009-04-01 | 1,005 | 1,010 | 998 | 1,010 | 12,700 | 505 |
| 2009-03-31 | 1,030 | 1,030 | 1,012 | 1,020 | 7,600 | 510 |
| 2009-03-30 | 1,088 | 1,088 | 1,030 | 1,030 | 12,400 | 515 |
| 2009-03-27 | 1,067 | 1,067 | 1,058 | 1,058 | 11,700 | 529 |
| 2009-03-26 | 1,067 | 1,087 | 1,055 | 1,060 | 27,900 | 530 |
| 2009-03-25 | 1,272 | 1,290 | 1,266 | 1,281 | 30,100 | 533.75 |
| 2009-03-24 | 1,260 | 1,270 | 1,250 | 1,260 | 23,700 | 525 |
| 2009-03-23 | 1,234 | 1,250 | 1,234 | 1,250 | 15,700 | 520.83 |
| 2009-03-19 | 1,237 | 1,237 | 1,225 | 1,227 | 9,500 | 511.25 |
| 2009-03-18 | 1,250 | 1,255 | 1,225 | 1,238 | 10,800 | 515.83 |
| 2009-03-17 | 1,239 | 1,239 | 1,215 | 1,222 | 7,300 | 509.17 |
| 2009-03-16 | 1,209 | 1,224 | 1,198 | 1,200 | 10,300 | 500 |
| 2009-03-13 | 1,200 | 1,203 | 1,180 | 1,189 | 33,700 | 495.42 |
| 2009-03-12 | 1,220 | 1,230 | 1,205 | 1,210 | 9,700 | 504.17 |
| 2009-03-11 | 1,231 | 1,259 | 1,212 | 1,212 | 16,800 | 505 |
| 2009-03-10 | 1,230 | 1,246 | 1,226 | 1,227 | 7,900 | 511.25 |
| 2009-03-09 | 1,296 | 1,296 | 1,215 | 1,225 | 22,000 | 510.42 |
| 2009-03-06 | 1,330 | 1,330 | 1,280 | 1,290 | 17,800 | 537.50 |
| 2009-03-05 | 1,313 | 1,332 | 1,310 | 1,320 | 26,500 | 550 |
| 2009-03-04 | 1,230 | 1,299 | 1,229 | 1,293 | 19,600 | 538.75 |
| 2009-03-03 | 1,200 | 1,219 | 1,200 | 1,216 | 13,200 | 506.67 |
| 2009-03-02 | 1,190 | 1,205 | 1,175 | 1,200 | 22,700 | 500 |
| 2009-02-27 | 1,140 | 1,150 | 1,140 | 1,150 | 5,900 | 479.17 |
| 2009-02-26 | 1,148 | 1,150 | 1,145 | 1,150 | 5,500 | 479.17 |
| 2009-02-25 | 1,150 | 1,150 | 1,137 | 1,144 | 10,500 | 476.67 |
| 2009-02-24 | 1,150 | 1,155 | 1,125 | 1,135 | 22,500 | 472.92 |
| 2009-02-23 | 1,094 | 1,130 | 1,090 | 1,114 | 26,300 | 464.17 |
| 2009-02-20 | 1,078 | 1,080 | 1,061 | 1,074 | 4,300 | 447.50 |
| 2009-02-19 | 1,043 | 1,058 | 1,043 | 1,058 | 5,800 | 440.83 |
| 2009-02-18 | 1,060 | 1,065 | 1,038 | 1,041 | 11,400 | 433.75 |
| 2009-02-17 | 1,090 | 1,090 | 1,063 | 1,088 | 8,100 | 453.33 |
| 2009-02-16 | 1,097 | 1,109 | 1,067 | 1,094 | 8,100 | 455.83 |
| 2009-02-13 | 1,066 | 1,095 | 1,066 | 1,093 | 5,700 | 455.42 |
| 2009-02-12 | 1,120 | 1,120 | 1,065 | 1,075 | 25,100 | 447.92 |
| 2009-02-10 | 1,130 | 1,140 | 1,130 | 1,140 | 8,100 | 475 |
| 2009-02-09 | 1,124 | 1,130 | 1,121 | 1,121 | 5,800 | 467.08 |
| 2009-02-06 | 1,099 | 1,119 | 1,099 | 1,119 | 5,400 | 466.25 |
| 2009-02-05 | 1,108 | 1,110 | 1,090 | 1,099 | 4,800 | 457.92 |
| 2009-02-04 | 1,080 | 1,100 | 1,080 | 1,088 | 11,400 | 453.33 |
| 2009-02-03 | 1,116 | 1,125 | 1,087 | 1,087 | 7,900 | 452.92 |
| 2009-02-02 | 1,117 | 1,130 | 1,112 | 1,114 | 5,900 | 464.17 |
| 2009-01-30 | 1,085 | 1,141 | 1,085 | 1,130 | 11,000 | 470.83 |
| 2009-01-29 | 1,125 | 1,125 | 1,112 | 1,125 | 4,500 | 468.75 |
| 2009-01-28 | 1,135 | 1,135 | 1,103 | 1,121 | 2,800 | 467.08 |
| 2009-01-27 | 1,120 | 1,120 | 1,097 | 1,119 | 6,600 | 466.25 |
| 2009-01-26 | 1,100 | 1,112 | 1,086 | 1,098 | 6,600 | 457.50 |
| 2009-01-23 | 1,118 | 1,119 | 1,080 | 1,095 | 9,500 | 456.25 |
| 2009-01-22 | 1,136 | 1,136 | 1,113 | 1,119 | 8,800 | 466.25 |
| 2009-01-21 | 1,129 | 1,152 | 1,121 | 1,144 | 8,300 | 476.67 |
| 2009-01-20 | 1,140 | 1,151 | 1,140 | 1,149 | 5,300 | 478.75 |
| 2009-01-19 | 1,156 | 1,157 | 1,144 | 1,145 | 4,000 | 477.08 |
| 2009-01-16 | 1,152 | 1,160 | 1,141 | 1,150 | 9,900 | 479.17 |
| 2009-01-15 | 1,149 | 1,157 | 1,145 | 1,150 | 18,300 | 479.17 |
| 2009-01-14 | 1,150 | 1,158 | 1,149 | 1,151 | 7,400 | 479.58 |
| 2009-01-13 | 1,159 | 1,159 | 1,147 | 1,150 | 13,900 | 479.17 |
| 2009-01-09 | 1,150 | 1,164 | 1,150 | 1,163 | 12,800 | 484.58 |
| 2009-01-08 | 1,166 | 1,167 | 1,150 | 1,164 | 15,800 | 485 |
| 2009-01-07 | 1,168 | 1,170 | 1,160 | 1,165 | 11,700 | 485.42 |
| 2009-01-06 | 1,170 | 1,170 | 1,156 | 1,165 | 11,400 | 485.42 |
| 2009-01-05 | 1,180 | 1,180 | 1,159 | 1,159 | 4,800 | 482.92 |
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
