4301 (株)アミューズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	965	975	964	970	5,600	485
2010-12-29	960	967	959	967	8,800	483.50
2010-12-28	965	965	955	960	8,100	480
2010-12-27	945	954	945	952	8,300	476
2010-12-24	937	944	937	941	2,900	470.50
2010-12-22	942	944	939	941	5,200	470.50
2010-12-21	937	940	935	936	4,100	468
2010-12-20	944	944	935	936	1,900	468
2010-12-17	943	944	935	938	4,200	469
2010-12-16	933	944	932	943	2,200	471.50
2010-12-15	945	945	930	933	4,600	466.50
2010-12-14	945	950	945	948	4,100	474
2010-12-13	921	1,002	920	943	19,300	471.50
2010-12-10	929	930	924	924	11,900	462
2010-12-09	922	929	921	929	2,100	464.50
2010-12-08	917	922	915	922	6,600	461
2010-12-07	916	918	914	917	3,800	458.50
2010-12-06	915	917	913	915	3,500	457.50
2010-12-03	910	915	910	915	1,600	457.50
2010-12-02	912	913	910	911	6,000	455.50
2010-12-01	909	909	905	909	2,800	454.50
2010-11-30	913	913	905	905	5,000	452.50
2010-11-29	915	915	903	908	4,500	454
2010-11-26	905	909	905	907	1,500	453.50
2010-11-25	908	909	906	906	3,300	453
2010-11-24	906	913	906	909	2,800	454.50
2010-11-22	908	915	907	908	2,700	454
2010-11-19	908	915	906	914	5,500	457
2010-11-18	906	909	905	908	2,500	454
2010-11-17	910	910	905	906	1,000	453
2010-11-16	905	911	905	911	2,300	455.50
2010-11-15	918	918	906	906	2,500	453
2010-11-12	915	918	905	905	2,800	452.50
2010-11-11	909	914	909	914	2,800	457
2010-11-10	908	913	900	909	5,600	454.50
2010-11-09	901	910	901	908	3,100	454
2010-11-08	905	907	899	903	3,700	451.50
2010-11-05	900	911	900	908	5,300	454
2010-11-04	900	905	899	901	4,300	450.50
2010-11-02	907	907	894	905	3,300	452.50
2010-11-01	900	901	892	896	4,400	448
2010-10-29	906	906	900	900	5,700	450
2010-10-28	910	917	901	917	13,900	458.50
2010-10-27	906	910	902	907	4,300	453.50
2010-10-26	910	910	902	905	5,000	452.50
2010-10-25	905	906	901	901	2,700	450.50
2010-10-22	916	916	903	903	2,500	451.50
2010-10-21	906	915	900	903	5,500	451.50
2010-10-20	911	912	905	905	8,200	452.50
2010-10-19	934	935	926	926	3,300	463
2010-10-18	923	934	923	933	3,700	466.50
2010-10-15	923	923	914	922	2,800	461
2010-10-14	916	921	916	917	2,700	458.50
2010-10-13	915	920	910	919	3,700	459.50
2010-10-12	925	925	915	915	3,900	457.50
2010-10-08	916	921	916	921	5,000	460.50
2010-10-07	917	917	910	916	3,500	458
2010-10-06	920	920	912	912	2,400	456
2010-10-05	910	918	910	913	2,700	456.50
2010-10-04	925	925	911	911	3,700	455.50
2010-10-01	920	920	911	911	2,600	455.50
2010-09-30	924	925	915	920	4,300	460
2010-09-29	925	925	920	922	3,800	461
2010-09-28	932	932	918	921	6,800	460.50
2010-09-27	937	945	937	945	6,400	472.50
2010-09-24	942	942	937	937	7,100	468.50
2010-09-22	940	943	940	940	3,800	470
2010-09-21	945	945	941	941	3,800	470.50
2010-09-17	942	945	941	943	4,300	471.50
2010-09-16	935	940	935	939	2,100	469.50
2010-09-15	935	937	934	934	3,200	467
2010-09-14	939	942	935	936	3,500	468
2010-09-13	944	944	938	938	3,600	469
2010-09-10	948	948	939	944	8,600	472
2010-09-09	932	936	930	936	4,500	468
2010-09-08	929	931	927	931	2,000	465.50
2010-09-07	925	930	925	929	4,200	464.50
2010-09-06	923	926	922	925	3,000	462.50
2010-09-03	916	921	916	921	1,600	460.50
2010-09-02	928	928	917	923	3,100	461.50
2010-09-01	920	920	912	913	4,600	456.50
2010-08-31	920	923	914	914	3,100	457
2010-08-30	930	930	918	926	5,300	463
2010-08-27	920	920	910	920	5,200	460
2010-08-26	909	920	909	920	4,800	460
2010-08-25	915	916	910	910	4,800	455
2010-08-24	910	911	908	910	6,300	455
2010-08-23	910	914	910	911	3,900	455.50
2010-08-20	920	920	918	918	1,200	459
2010-08-19	923	925	920	920	2,200	460
2010-08-18	926	926	921	923	4,500	461.50
2010-08-17	928	928	917	921	5,000	460.50
2010-08-16	911	930	911	921	7,500	460.50
2010-08-13	909	912	909	910	2,400	455
2010-08-12	910	912	909	909	4,100	454.50
2010-08-11	912	914	910	910	6,200	455
2010-08-10	918	920	910	912	4,500	456
2010-08-09	914	917	910	917	3,800	458.50
2010-08-06	911	918	908	914	4,200	457
2010-08-05	911	919	907	911	9,700	455.50
2010-08-04	914	914	910	910	5,900	455
2010-08-03	921	921	912	914	5,200	457
2010-08-02	918	918	912	912	3,900	456
2010-07-30	920	934	911	915	15,000	457.50
2010-07-29	916	920	908	909	22,300	454.50
2010-07-28	934	934	890	907	26,000	453.50
2010-07-27	915	920	915	920	3,900	460
2010-07-26	926	926	913	916	2,000	458
2010-07-23	916	918	911	911	3,500	455.50
2010-07-22	913	916	910	910	2,000	455
2010-07-21	918	918	913	913	1,700	456.50
2010-07-20	914	919	912	918	2,900	459
2010-07-16	910	919	910	914	5,700	457
2010-07-15	930	934	920	920	6,600	460
2010-07-14	930	934	930	934	2,500	467
2010-07-13	938	939	932	932	2,900	466
2010-07-12	941	942	927	938	3,800	469
2010-07-09	939	942	937	938	6,100	469
2010-07-08	935	937	932	935	3,300	467.50
2010-07-07	934	934	925	927	4,100	463.50
2010-07-06	930	933	926	932	2,700	466
2010-07-05	930	930	923	927	3,900	463.50
2010-07-02	928	929	925	926	4,500	463
2010-07-01	926	927	922	927	4,400	463.50
2010-06-30	923	926	920	926	3,400	463
2010-06-29	924	926	922	923	4,000	461.50
2010-06-28	924	924	913	922	5,400	461
2010-06-25	910	915	907	915	4,500	457.50
2010-06-24	910	912	909	910	2,500	455
2010-06-23	918	918	911	912	7,000	456
2010-06-22	920	923	917	923	2,100	461.50
2010-06-21	918	923	918	920	2,200	460
2010-06-18	910	918	910	918	1,300	459
2010-06-17	920	920	910	920	2,200	460
2010-06-16	915	915	907	908	3,200	454
2010-06-15	910	913	910	911	1,300	455.50
2010-06-14	910	914	909	910	2,600	455
2010-06-11	912	912	906	907	12,700	453.50
2010-06-10	902	906	900	900	5,900	450
2010-06-09	911	912	902	902	5,600	451
2010-06-08	910	913	907	912	6,000	456
2010-06-07	915	919	913	913	3,000	456.50
2010-06-04	919	922	916	922	3,000	461
2010-06-03	919	919	915	915	6,900	457.50
2010-06-02	927	927	916	920	6,400	460
2010-06-01	921	924	919	919	3,600	459.50
2010-05-31	920	926	919	923	3,100	461.50
2010-05-28	933	933	920	932	6,100	466
2010-05-27	925	928	917	918	11,100	459
2010-05-26	925	931	920	924	14,200	462
2010-05-25	922	934	922	933	10,700	466.50
2010-05-24	932	932	908	931	11,100	465.50
2010-05-21	920	920	908	908	12,800	454
2010-05-20	920	930	920	921	3,100	460.50
2010-05-19	924	926	920	920	10,200	460
2010-05-18	938	957	929	929	13,000	464.50
2010-05-17	950	953	938	938	6,800	469
2010-05-14	953	960	946	950	8,100	475
2010-05-13	964	964	947	947	8,300	473.50
2010-05-12	949	970	945	965	18,100	482.50
2010-05-11	936	946	934	934	7,400	467
2010-05-10	935	938	931	934	11,000	467
2010-05-07	940	941	935	936	12,700	468
2010-05-06	948	948	941	941	10,100	470.50
2010-04-30	951	954	950	950	8,200	475
2010-04-28	956	956	950	951	9,500	475.50
2010-04-27	956	959	951	953	7,100	476.50
2010-04-26	953	961	951	961	4,500	480.50
2010-04-23	951	955	951	951	3,100	475.50
2010-04-22	957	958	954	954	2,900	477
2010-04-21	958	960	953	956	7,500	478
2010-04-20	965	968	960	960	4,700	480
2010-04-19	961	966	960	965	4,100	482.50
2010-04-16	964	968	962	962	3,700	481
2010-04-15	965	967	964	964	3,700	482
2010-04-14	965	966	964	964	4,500	482
2010-04-13	964	966	963	966	5,400	483
2010-04-12	960	965	957	964	4,300	482
2010-04-09	958	963	956	960	3,300	480
2010-04-08	961	965	959	960	4,200	480
2010-04-07	956	961	956	961	4,200	480.50
2010-04-06	956	956	954	956	3,500	478
2010-04-05	952	956	952	956	7,700	478
2010-04-02	955	956	952	954	3,400	477
2010-04-01	950	957	950	951	16,700	475.50
2010-03-31	963	968	959	968	7,600	484
2010-03-30	962	962	954	958	10,900	479
2010-03-29	965	965	951	960	11,300	480
2010-03-26	985	990	984	990	12,200	495
2010-03-25	981	985	980	980	9,300	490
2010-03-24	976	980	975	980	6,000	490
2010-03-23	973	975	970	973	5,600	486.50
2010-03-19	970	975	969	974	6,100	487
2010-03-18	971	971	968	969	4,200	484.50
2010-03-17	970	971	967	970	5,500	485
2010-03-16	970	970	967	967	4,200	483.50
2010-03-15	970	972	969	969	4,000	484.50
2010-03-12	965	969	965	969	6,800	484.50
2010-03-11	965	970	964	969	2,600	484.50
2010-03-10	970	970	965	965	3,700	482.50
2010-03-09	970	972	967	967	1,900	483.50
2010-03-08	970	971	967	969	4,300	484.50
2010-03-05	961	968	961	966	2,600	483
2010-03-04	956	963	955	963	1,800	481.50
2010-03-03	954	960	953	956	2,100	478
2010-03-02	965	967	952	959	3,600	479.50
2010-03-01	968	970	951	951	4,600	475.50
2010-02-26	949	958	941	953	9,300	476.50
2010-02-25	941	949	941	949	1,800	474.50
2010-02-24	943	949	940	944	3,100	472
2010-02-23	949	949	939	943	2,200	471.50
2010-02-22	941	953	938	938	8,300	469
2010-02-19	943	943	940	940	5,100	470
2010-02-18	950	951	943	943	1,900	471.50
2010-02-17	952	952	944	944	2,500	472
2010-02-16	942	950	941	950	3,800	475
2010-02-15	945	945	942	942	1,500	471
2010-02-12	945	947	940	942	5,300	471
2010-02-10	954	954	945	945	4,300	472.50
2010-02-09	948	954	945	954	4,600	477
2010-02-08	949	949	941	945	4,400	472.50
2010-02-05	950	950	941	950	8,900	475
2010-02-04	948	949	942	943	2,900	471.50
2010-02-03	940	946	940	945	4,100	472.50
2010-02-02	948	948	936	937	6,400	468.50
2010-02-01	939	945	937	939	6,900	469.50
2010-01-29	941	944	940	940	6,100	470
2010-01-28	943	948	941	942	8,100	471
2010-01-27	942	949	941	943	7,200	471.50
2010-01-26	946	948	942	942	11,500	471
2010-01-25	950	954	946	946	8,800	473
2010-01-22	963	963	950	953	9,600	476.50
2010-01-21	964	967	960	961	5,800	480.50
2010-01-20	967	968	964	966	7,600	483
2010-01-19	967	969	966	967	4,100	483.50
2010-01-18	967	970	965	967	5,800	483.50
2010-01-15	971	972	967	967	11,400	483.50
2010-01-14	981	987	972	975	5,600	487.50
2010-01-13	986	988	974	980	3,300	490
2010-01-12	986	986	973	974	6,600	487
2010-01-08	972	979	972	979	3,200	489.50
2010-01-07	970	981	969	977	6,900	488.50
2010-01-06	990	990	970	979	4,200	489.50
2010-01-05	990	990	976	981	8,000	490.50
2010-01-04	985	989	980	989	3,100	494.50

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05月
日	月	火	水	木	金	土
« 04月30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 [2010年度]

4301 (株)アミューズの時系列データ [2010年度]