4301 (株)アミューズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	974	981	970	979	3,100	489.50
2011-12-29	974	974	968	970	2,100	485
2011-12-28	970	974	965	965	6,200	482.50
2011-12-27	970	980	967	969	4,000	484.50
2011-12-26	975	976	968	970	7,700	485
2011-12-22	978	980	970	975	4,300	487.50
2011-12-21	965	976	963	975	3,500	487.50
2011-12-20	970	980	950	950	9,300	475
2011-12-19	999	999	962	970	10,600	485
2011-12-16	970	1,012	953	994	15,500	497
2011-12-15	968	968	958	958	1,800	479
2011-12-14	950	969	950	968	4,500	484
2011-12-13	955	955	948	950	3,300	475
2011-12-12	949	950	937	950	4,100	475
2011-12-09	953	953	927	934	18,400	467
2011-12-08	958	960	954	954	3,200	477
2011-12-07	960	965	954	958	5,000	479
2011-12-06	969	973	962	962	5,400	481
2011-12-05	977	979	968	976	5,200	488
2011-12-02	977	977	961	965	2,800	482.50
2011-12-01	979	979	970	971	3,500	485.50
2011-11-30	989	989	976	976	2,500	488
2011-11-29	987	989	981	989	3,300	494.50
2011-11-28	993	995	980	987	2,700	493.50
2011-11-25	976	991	975	978	4,000	489
2011-11-24	983	986	983	983	2,500	491.50
2011-11-22	979	998	979	986	3,000	493
2011-11-21	984	990	980	990	3,300	495
2011-11-18	980	986	980	986	2,200	493
2011-11-17	992	1,000	990	992	1,800	496
2011-11-16	1,000	1,001	995	999	3,000	499.50
2011-11-15	995	1,001	993	1,001	3,100	500.50
2011-11-14	1,004	1,005	996	997	3,900	498.50
2011-11-11	985	999	971	999	4,600	499.50
2011-11-10	994	994	984	989	3,900	494.50
2011-11-09	999	1,000	995	1,000	2,800	500
2011-11-08	999	1,000	996	997	1,500	498.50
2011-11-07	997	1,003	995	1,003	2,100	501.50
2011-11-04	995	1,006	993	1,005	2,800	502.50
2011-11-02	997	999	990	995	4,600	497.50
2011-11-01	1,005	1,015	996	997	3,300	498.50
2011-10-31	1,022	1,022	1,012	1,013	2,900	506.50
2011-10-28	1,025	1,029	1,001	1,023	8,200	511.50
2011-10-27	996	1,004	993	1,004	3,500	502
2011-10-26	1,005	1,005	980	996	3,800	498
2011-10-25	1,014	1,024	1,005	1,011	3,500	505.50
2011-10-24	1,000	1,030	1,000	1,010	4,000	505
2011-10-21	1,001	1,005	1,000	1,001	3,500	500.50
2011-10-20	1,015	1,015	1,002	1,003	1,300	501.50
2011-10-19	1,036	1,036	1,024	1,024	3,700	512
2011-10-18	1,020	1,035	1,011	1,030	8,000	515
2011-10-17	999	1,014	998	1,009	5,000	504.50
2011-10-14	1,017	1,023	998	999	5,600	499.50
2011-10-13	1,046	1,046	1,030	1,030	4,100	515
2011-10-12	1,031	1,049	1,031	1,049	7,100	524.50
2011-10-11	1,040	1,050	1,036	1,043	10,500	521.50
2011-10-07	1,048	1,049	1,039	1,049	7,300	524.50
2011-10-06	1,012	1,049	1,012	1,049	10,600	524.50
2011-10-05	1,030	1,031	1,017	1,020	9,000	510
2011-10-04	1,043	1,043	1,031	1,039	5,600	519.50
2011-10-03	1,040	1,047	1,036	1,043	5,700	521.50
2011-09-30	1,046	1,051	1,038	1,049	11,500	524.50
2011-09-29	1,039	1,046	1,021	1,046	11,500	523
2011-09-28	1,037	1,042	1,030	1,036	14,500	518
2011-09-27	1,038	1,051	1,036	1,051	22,000	525.50
2011-09-26	1,032	1,040	1,021	1,033	10,300	516.50
2011-09-22	1,040	1,042	1,020	1,034	7,600	517
2011-09-21	1,034	1,057	1,030	1,049	17,300	524.50
2011-09-20	1,033	1,035	1,015	1,035	12,400	517.50
2011-09-16	1,029	1,032	1,026	1,030	9,000	515
2011-09-15	1,004	1,030	1,001	1,027	11,100	513.50
2011-09-14	1,000	1,010	992	1,007	11,700	503.50
2011-09-13	1,018	1,018	1,003	1,006	6,700	503
2011-09-12	1,025	1,026	1,013	1,019	7,100	509.50
2011-09-09	1,022	1,030	1,020	1,028	13,300	514
2011-09-08	1,006	1,020	1,001	1,020	16,700	510
2011-09-07	997	1,007	995	1,006	10,100	503
2011-09-06	1,002	1,004	991	995	9,600	497.50
2011-09-05	1,010	1,010	1,002	1,005	8,400	502.50
2011-09-02	998	1,009	997	1,009	21,800	504.50
2011-09-01	995	998	991	998	8,100	499
2011-08-31	988	995	976	992	8,300	496
2011-08-30	980	995	980	995	12,500	497.50
2011-08-29	978	979	969	978	6,600	489
2011-08-26	969	977	965	974	7,600	487
2011-08-25	971	971	962	966	6,400	483
2011-08-24	975	975	958	966	8,400	483
2011-08-23	952	975	950	972	13,700	486
2011-08-22	943	950	939	950	7,900	475
2011-08-19	935	943	934	943	6,100	471.50
2011-08-18	940	943	937	943	6,000	471.50
2011-08-17	939	940	937	938	2,300	469
2011-08-16	940	941	934	937	7,800	468.50
2011-08-15	951	951	936	936	16,600	468
2011-08-12	907	907	891	906	3,900	453
2011-08-11	888	893	888	892	3,100	446
2011-08-10	886	899	886	892	3,300	446
2011-08-09	879	882	866	882	10,200	441
2011-08-08	895	895	885	885	7,100	442.50
2011-08-05	900	900	896	897	5,800	448.50
2011-08-04	905	913	904	904	3,700	452
2011-08-03	918	919	905	905	5,200	452.50
2011-08-02	929	929	913	913	2,900	456.50
2011-08-01	910	914	909	911	1,600	455.50
2011-07-29	930	930	905	910	3,900	455
2011-07-28	931	931	920	922	7,400	461
2011-07-27	928	930	923	929	2,800	464.50
2011-07-26	933	934	929	929	5,600	464.50
2011-07-25	933	934	931	933	2,700	466.50
2011-07-22	931	934	931	932	2,400	466
2011-07-21	930	931	928	930	2,400	465
2011-07-20	930	930	928	930	2,400	465
2011-07-19	928	930	927	930	4,600	465
2011-07-15	931	932	930	931	1,800	465.50
2011-07-14	931	934	927	931	3,400	465.50
2011-07-13	929	930	925	925	2,500	462.50
2011-07-12	928	929	925	929	1,700	464.50
2011-07-11	923	929	922	927	2,700	463.50
2011-07-08	919	929	919	923	4,400	461.50
2011-07-07	915	919	912	919	4,400	459.50
2011-07-06	915	915	912	915	3,000	457.50
2011-07-05	911	915	911	914	1,600	457
2011-07-04	915	915	911	911	3,700	455.50
2011-07-01	908	910	900	905	10,900	452.50
2011-06-30	901	904	901	904	2,500	452
2011-06-29	902	904	901	901	1,600	450.50
2011-06-28	903	903	900	902	3,600	451
2011-06-27	895	905	895	901	3,500	450.50
2011-06-24	894	894	890	894	1,300	447
2011-06-23	885	892	883	886	2,200	443
2011-06-22	877	890	877	883	3,400	441.50
2011-06-21	878	878	876	877	2,000	438.50
2011-06-20	877	881	876	877	2,000	438.50
2011-06-17	887	887	878	878	2,700	439
2011-06-16	886	886	881	881	1,100	440.50
2011-06-15	881	885	880	885	3,200	442.50
2011-06-14	878	881	878	881	2,400	440.50
2011-06-13	880	880	878	879	3,000	439.50
2011-06-10	882	886	881	883	11,000	441.50
2011-06-09	888	889	882	883	2,300	441.50
2011-06-08	889	889	883	883	1,800	441.50
2011-06-07	877	890	877	880	4,600	440
2011-06-06	876	888	876	877	2,300	438.50
2011-06-03	883	883	876	876	4,300	438
2011-06-02	887	888	881	884	4,900	442
2011-06-01	879	881	875	880	3,400	440
2011-05-31	878	878	874	878	2,900	439
2011-05-30	882	882	870	879	4,900	439.50
2011-05-27	876	876	866	870	2,600	435
2011-05-26	864	869	864	865	3,800	432.50
2011-05-25	867	867	861	862	3,700	431
2011-05-24	861	867	861	866	3,100	433
2011-05-23	870	872	868	870	5,800	435
2011-05-20	873	876	870	870	5,400	435
2011-05-19	873	875	871	871	4,900	435.50
2011-05-18	877	877	871	877	4,800	438.50
2011-05-17	877	877	870	871	5,700	435.50
2011-05-16	878	889	877	878	6,200	439
2011-05-13	892	894	881	884	8,700	442
2011-05-12	898	898	888	889	3,200	444.50
2011-05-11	893	893	890	890	5,100	445
2011-05-10	888	891	888	891	2,400	445.50
2011-05-09	890	890	888	889	2,900	444.50
2011-05-06	892	892	889	889	3,700	444.50
2011-05-02	889	891	888	890	4,100	445
2011-04-28	891	891	883	890	5,300	445
2011-04-27	877	889	877	888	4,400	444
2011-04-26	880	888	878	883	6,200	441.50
2011-04-25	889	891	886	886	4,200	443
2011-04-22	889	890	885	889	6,200	444.50
2011-04-21	888	888	885	885	3,800	442.50
2011-04-20	887	889	885	886	6,400	443
2011-04-19	877	880	876	878	3,500	439
2011-04-18	880	880	875	879	4,500	439.50
2011-04-15	871	877	871	874	3,800	437
2011-04-14	867	874	867	871	3,700	435.50
2011-04-13	871	877	869	869	9,000	434.50
2011-04-12	886	892	880	881	8,500	440.50
2011-04-11	890	898	886	889	4,000	444.50
2011-04-08	879	894	879	893	5,200	446.50
2011-04-07	898	898	887	890	3,600	445
2011-04-06	897	897	880	891	6,300	445.50
2011-04-05	906	908	898	899	4,600	449.50
2011-04-04	910	910	906	907	1,800	453.50
2011-04-01	910	920	910	910	4,500	455
2011-03-31	924	925	915	921	4,700	460.50
2011-03-30	905	924	900	924	7,200	462
2011-03-29	891	911	891	909	10,600	454.50
2011-03-28	930	935	927	935	11,800	467.50
2011-03-25	935	935	925	925	6,800	462.50
2011-03-24	930	930	920	920	5,000	460
2011-03-23	925	925	913	917	6,300	458.50
2011-03-22	929	929	901	915	11,200	457.50
2011-03-18	850	893	849	893	14,100	446.50
2011-03-17	809	843	798	843	11,400	421.50
2011-03-16	735	825	735	806	19,100	403
2011-03-15	850	851	731	735	32,900	367.50
2011-03-14	841	886	841	881	27,300	440.50
2011-03-11	987	995	987	991	16,400	495.50
2011-03-10	997	997	989	991	9,400	495.50
2011-03-09	998	999	996	996	6,800	498
2011-03-08	989	998	988	994	5,000	497
2011-03-07	994	994	987	987	4,100	493.50
2011-03-04	991	991	987	987	4,900	493.50
2011-03-03	986	990	985	989	4,200	494.50
2011-03-02	987	989	984	984	7,900	492
2011-03-01	986	988	985	985	6,900	492.50
2011-02-28	989	989	983	985	9,300	492.50
2011-02-25	979	984	978	983	6,500	491.50
2011-02-24	980	985	978	980	10,800	490
2011-02-23	987	993	982	988	15,700	494
2011-02-22	980	989	975	987	29,600	493.50
2011-02-21	975	979	974	977	3,600	488.50
2011-02-18	977	977	972	975	4,700	487.50
2011-02-17	973	978	970	977	6,300	488.50
2011-02-16	977	977	973	973	3,900	486.50
2011-02-15	971	975	970	973	6,200	486.50
2011-02-14	977	977	972	973	4,400	486.50
2011-02-10	971	971	967	970	3,900	485
2011-02-09	971	973	969	971	6,600	485.50
2011-02-08	974	975	971	971	4,300	485.50
2011-02-07	970	975	969	974	8,100	487
2011-02-04	963	970	963	969	3,700	484.50
2011-02-03	975	975	969	971	2,100	485.50
2011-02-02	978	978	966	967	10,900	483.50
2011-02-01	964	964	961	963	2,800	481.50
2011-01-31	969	969	963	964	5,000	482
2011-01-28	976	976	970	975	4,500	487.50
2011-01-27	970	976	970	976	3,500	488
2011-01-26	974	975	970	970	3,300	485
2011-01-25	967	975	967	973	6,000	486.50
2011-01-24	966	971	966	967	2,400	483.50
2011-01-21	977	977	967	967	5,000	483.50
2011-01-20	971	974	967	973	3,200	486.50
2011-01-19	970	975	970	973	3,200	486.50
2011-01-18	970	977	968	970	4,600	485
2011-01-17	970	971	967	969	4,400	484.50
2011-01-14	962	967	961	966	3,900	483
2011-01-13	968	970	965	968	3,300	484
2011-01-12	971	973	968	968	4,900	484
2011-01-11	969	974	969	971	5,700	485.50
2011-01-07	975	975	967	967	6,600	483.50
2011-01-06	977	978	974	975	2,300	487.50
2011-01-05	980	980	971	974	5,400	487
2011-01-04	971	976	971	975	6,500	487.50

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 [2011年度]

4301 (株)アミューズの時系列データ [2011年度]