4301 (株)アミューズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,718	1,718	1,650	1,667	19,000	833.50
2012-12-27	1,713	1,720	1,709	1,717	14,800	858.50
2012-12-26	1,655	1,720	1,655	1,707	30,300	853.50
2012-12-25	1,628	1,655	1,628	1,641	12,200	820.50
2012-12-21	1,644	1,660	1,603	1,627	18,400	813.50
2012-12-20	1,653	1,680	1,630	1,630	21,100	815
2012-12-19	1,680	1,680	1,641	1,667	23,400	833.50
2012-12-18	1,640	1,680	1,639	1,677	25,500	838.50
2012-12-17	1,609	1,638	1,597	1,637	19,900	818.50
2012-12-14	1,650	1,650	1,585	1,593	26,000	796.50
2012-12-13	1,668	1,668	1,624	1,631	7,900	815.50
2012-12-12	1,677	1,683	1,659	1,662	12,900	831
2012-12-11	1,678	1,692	1,652	1,675	32,000	837.50
2012-12-10	1,688	1,694	1,665	1,677	30,400	838.50
2012-12-07	1,590	1,675	1,580	1,675	61,600	837.50
2012-12-06	1,580	1,580	1,568	1,577	13,300	788.50
2012-12-05	1,546	1,552	1,531	1,545	8,700	772.50
2012-12-04	1,566	1,566	1,533	1,552	15,600	776
2012-12-03	1,576	1,576	1,558	1,566	11,800	783
2012-11-30	1,579	1,584	1,550	1,576	17,500	788
2012-11-29	1,595	1,595	1,535	1,575	34,100	787.50
2012-11-28	1,570	1,596	1,558	1,580	20,800	790
2012-11-27	1,519	1,573	1,519	1,571	33,500	785.50
2012-11-26	1,499	1,511	1,483	1,508	20,000	754
2012-11-22	1,535	1,540	1,489	1,499	29,500	749.50
2012-11-21	1,490	1,530	1,481	1,520	27,400	760
2012-11-20	1,546	1,566	1,482	1,510	29,400	755
2012-11-19	1,540	1,566	1,536	1,546	19,600	773
2012-11-16	1,540	1,580	1,510	1,526	37,200	763
2012-11-15	1,517	1,545	1,484	1,510	57,500	755
2012-11-14	1,574	1,600	1,526	1,551	45,200	775.50
2012-11-13	1,517	1,655	1,508	1,654	75,100	827
2012-11-12	1,697	1,697	1,524	1,533	43,800	766.50
2012-11-09	1,680	1,707	1,654	1,699	36,300	849.50
2012-11-08	1,685	1,720	1,661	1,691	51,300	845.50
2012-11-07	1,682	1,745	1,681	1,722	65,800	861
2012-11-06	1,624	1,666	1,617	1,661	40,800	830.50
2012-11-05	1,622	1,624	1,602	1,622	32,800	811
2012-11-02	1,580	1,619	1,580	1,619	42,500	809.50
2012-11-01	1,540	1,580	1,517	1,579	29,700	789.50
2012-10-31	1,494	1,541	1,494	1,532	27,400	766
2012-10-30	1,490	1,500	1,470	1,490	43,400	745
2012-10-29	1,461	1,500	1,461	1,495	18,000	747.50
2012-10-26	1,487	1,498	1,451	1,461	23,500	730.50
2012-10-25	1,483	1,484	1,466	1,484	15,500	742
2012-10-24	1,430	1,488	1,420	1,475	22,000	737.50
2012-10-23	1,412	1,435	1,412	1,432	14,500	716
2012-10-22	1,425	1,430	1,371	1,409	11,400	704.50
2012-10-19	1,423	1,453	1,422	1,453	17,100	726.50
2012-10-18	1,423	1,430	1,405	1,422	8,600	711
2012-10-17	1,450	1,454	1,426	1,430	16,400	715
2012-10-16	1,402	1,450	1,397	1,445	31,400	722.50
2012-10-15	1,369	1,428	1,369	1,420	35,600	710
2012-10-12	1,400	1,400	1,369	1,371	13,500	685.50
2012-10-11	1,322	1,405	1,321	1,400	30,200	700
2012-10-10	1,410	1,410	1,352	1,363	26,400	681.50
2012-10-09	1,389	1,425	1,385	1,416	30,200	708
2012-10-05	1,390	1,397	1,376	1,394	22,300	697
2012-10-04	1,350	1,400	1,338	1,400	40,100	700
2012-10-03	1,294	1,364	1,290	1,350	45,600	675
2012-10-02	1,262	1,299	1,262	1,298	25,300	649
2012-10-01	1,250	1,255	1,245	1,255	14,800	627.50
2012-09-28	1,249	1,250	1,235	1,241	11,700	620.50
2012-09-27	1,249	1,250	1,231	1,233	8,100	616.50
2012-09-26	1,235	1,245	1,224	1,245	6,000	622.50
2012-09-25	1,228	1,250	1,218	1,250	10,500	625
2012-09-24	1,229	1,231	1,217	1,228	5,500	614
2012-09-21	1,220	1,220	1,204	1,214	11,600	607
2012-09-20	1,220	1,230	1,198	1,230	9,700	615
2012-09-19	1,201	1,248	1,196	1,220	6,600	610
2012-09-18	1,199	1,204	1,186	1,192	12,700	596
2012-09-14	1,260	1,263	1,192	1,209	31,700	604.50
2012-09-13	1,245	1,255	1,230	1,255	14,500	627.50
2012-09-12	1,190	1,249	1,190	1,249	25,200	624.50
2012-09-11	1,168	1,197	1,162	1,185	14,900	592.50
2012-09-10	1,169	1,169	1,162	1,168	4,400	584
2012-09-07	1,160	1,170	1,144	1,170	15,000	585
2012-09-06	1,155	1,160	1,136	1,160	6,000	580
2012-09-05	1,145	1,157	1,137	1,155	8,300	577.50
2012-09-04	1,161	1,161	1,145	1,151	8,900	575.50
2012-09-03	1,152	1,159	1,149	1,158	4,700	579
2012-08-31	1,146	1,163	1,146	1,163	7,700	581.50
2012-08-30	1,160	1,160	1,141	1,160	7,200	580
2012-08-29	1,164	1,165	1,156	1,163	8,300	581.50
2012-08-28	1,168	1,168	1,156	1,156	9,500	578
2012-08-27	1,150	1,170	1,150	1,167	11,500	583.50
2012-08-24	1,147	1,152	1,140	1,141	7,600	570.50
2012-08-23	1,116	1,150	1,114	1,150	21,700	575
2012-08-22	1,100	1,108	1,100	1,108	2,500	554
2012-08-21	1,107	1,114	1,107	1,109	4,400	554.50
2012-08-20	1,107	1,112	1,107	1,107	3,600	553.50
2012-08-17	1,114	1,115	1,108	1,115	5,600	557.50
2012-08-16	1,116	1,120	1,112	1,114	6,100	557
2012-08-15	1,110	1,120	1,099	1,116	16,200	558
2012-08-14	1,091	1,099	1,085	1,099	9,700	549.50
2012-08-13	1,085	1,095	1,084	1,091	4,700	545.50
2012-08-10	1,096	1,097	1,081	1,096	6,300	548
2012-08-09	1,081	1,099	1,073	1,099	12,400	549.50
2012-08-08	1,090	1,092	1,080	1,083	5,600	541.50
2012-08-07	1,078	1,084	1,073	1,080	5,700	540
2012-08-06	1,102	1,103	1,082	1,084	7,500	542
2012-08-03	1,101	1,104	1,097	1,098	8,300	549
2012-08-02	1,096	1,103	1,095	1,100	15,300	550
2012-08-01	1,100	1,103	1,086	1,086	7,900	543
2012-07-31	1,100	1,118	1,099	1,100	40,000	550
2012-07-30	1,090	1,090	1,025	1,050	11,200	525
2012-07-27	1,019	1,029	1,007	1,029	4,100	514.50
2012-07-26	1,013	1,014	1,005	1,013	2,500	506.50
2012-07-25	1,000	1,004	999	999	4,900	499.50
2012-07-24	1,007	1,010	1,000	1,000	8,400	500
2012-07-23	1,016	1,020	1,007	1,007	3,100	503.50
2012-07-20	1,018	1,020	1,009	1,016	2,700	508
2012-07-19	1,034	1,034	1,008	1,018	3,200	509
2012-07-18	1,010	1,029	1,008	1,029	4,400	514.50
2012-07-17	1,015	1,019	1,012	1,012	3,000	506
2012-07-13	1,020	1,028	1,013	1,013	2,300	506.50
2012-07-12	1,024	1,043	1,020	1,020	2,300	510
2012-07-11	1,047	1,050	1,016	1,043	2,700	521.50
2012-07-10	1,025	1,040	1,016	1,030	3,300	515
2012-07-09	1,030	1,039	1,005	1,013	2,200	506.50
2012-07-06	1,050	1,050	1,000	1,003	9,900	501.50
2012-07-05	1,040	1,050	1,040	1,050	2,700	525
2012-07-04	1,045	1,051	1,045	1,050	2,600	525
2012-07-03	1,054	1,057	1,053	1,055	3,300	527.50
2012-07-02	1,053	1,054	1,041	1,054	2,900	527
2012-06-29	1,051	1,063	1,051	1,054	5,200	527
2012-06-28	1,065	1,065	1,053	1,065	2,700	532.50
2012-06-27	1,050	1,055	1,046	1,055	5,800	527.50
2012-06-26	1,031	1,047	1,030	1,045	5,100	522.50
2012-06-25	1,027	1,040	1,027	1,036	2,800	518
2012-06-22	1,018	1,027	1,018	1,025	4,500	512.50
2012-06-21	1,013	1,022	1,012	1,020	4,100	510
2012-06-20	1,013	1,015	1,010	1,013	3,800	506.50
2012-06-19	1,015	1,015	1,009	1,013	2,600	506.50
2012-06-18	1,005	1,011	1,005	1,010	4,400	505
2012-06-15	1,030	1,030	1,005	1,006	3,200	503
2012-06-14	1,028	1,030	1,021	1,030	3,300	515
2012-06-13	1,031	1,033	1,023	1,030	6,600	515
2012-06-12	1,005	1,030	1,000	1,030	5,600	515
2012-06-11	1,023	1,025	1,001	1,005	6,000	502.50
2012-06-08	995	1,026	987	1,025	17,300	512.50
2012-06-07	960	982	960	982	6,500	491
2012-06-06	975	975	956	960	6,500	480
2012-06-05	959	964	956	964	4,400	482
2012-06-04	985	985	959	959	5,900	479.50
2012-06-01	1,012	1,012	980	985	4,900	492.50
2012-05-31	1,000	1,012	985	1,012	12,600	506
2012-05-30	1,005	1,006	988	996	4,500	498
2012-05-29	970	1,010	963	1,010	11,300	505
2012-05-28	969	969	959	963	5,500	481.50
2012-05-25	964	964	950	960	8,600	480
2012-05-24	970	970	955	956	5,200	478
2012-05-23	958	984	957	978	8,000	489
2012-05-22	956	960	956	958	8,300	479
2012-05-21	963	970	951	955	5,800	477.50
2012-05-18	970	974	950	963	9,500	481.50
2012-05-17	974	974	948	962	7,300	481
2012-05-16	975	975	948	952	16,100	476
2012-05-15	1,000	1,000	964	966	21,100	483
2012-05-14	1,022	1,036	1,020	1,020	7,700	510
2012-05-11	1,030	1,037	1,016	1,016	5,800	508
2012-05-10	1,030	1,039	1,017	1,028	6,000	514
2012-05-09	1,052	1,052	1,006	1,035	6,100	517.50
2012-05-08	1,059	1,064	1,052	1,052	4,400	526
2012-05-07	1,070	1,077	1,057	1,059	5,300	529.50
2012-05-02	1,095	1,095	1,078	1,078	4,700	539
2012-05-01	1,099	1,099	1,070	1,070	4,600	535
2012-04-27	1,107	1,107	1,083	1,090	11,200	545
2012-04-26	1,100	1,110	1,097	1,102	8,500	551
2012-04-25	1,099	1,101	1,089	1,101	8,900	550.50
2012-04-24	1,076	1,080	1,067	1,079	5,400	539.50
2012-04-23	1,084	1,090	1,080	1,082	6,900	541
2012-04-20	1,084	1,090	1,081	1,081	4,100	540.50
2012-04-19	1,075	1,097	1,075	1,084	1,900	542
2012-04-18	1,100	1,107	1,085	1,085	7,800	542.50
2012-04-17	1,084	1,094	1,076	1,086	8,200	543
2012-04-16	1,065	1,091	1,065	1,084	8,700	542
2012-04-13	1,094	1,096	1,072	1,075	6,300	537.50
2012-04-12	1,099	1,100	1,090	1,094	3,200	547
2012-04-11	1,086	1,109	1,065	1,109	12,100	554.50
2012-04-10	1,098	1,102	1,088	1,091	5,800	545.50
2012-04-09	1,088	1,096	1,071	1,094	9,000	547
2012-04-06	1,099	1,099	1,092	1,092	3,000	546
2012-04-05	1,069	1,102	1,063	1,101	13,300	550.50
2012-04-04	1,100	1,105	1,081	1,081	18,100	540.50
2012-04-03	1,114	1,114	1,102	1,106	14,300	553
2012-04-02	1,116	1,120	1,112	1,117	19,500	558.50
2012-03-30	1,115	1,122	1,111	1,120	17,500	560
2012-03-29	1,092	1,114	1,092	1,111	21,700	555.50
2012-03-28	1,100	1,103	1,090	1,100	31,100	550
2012-03-27	1,152	1,156	1,145	1,151	29,600	575.50
2012-03-26	1,170	1,174	1,146	1,153	26,300	576.50
2012-03-23	1,150	1,171	1,144	1,169	38,400	584.50
2012-03-22	1,141	1,149	1,139	1,146	20,900	573
2012-03-21	1,141	1,149	1,132	1,143	28,700	571.50
2012-03-19	1,145	1,149	1,142	1,144	20,400	572
2012-03-16	1,130	1,151	1,128	1,141	27,600	570.50
2012-03-15	1,127	1,133	1,125	1,131	24,400	565.50
2012-03-14	1,122	1,129	1,120	1,129	19,900	564.50
2012-03-13	1,112	1,123	1,111	1,118	20,200	559
2012-03-12	1,112	1,120	1,110	1,117	17,500	558.50
2012-03-09	1,106	1,125	1,105	1,122	29,100	561
2012-03-08	1,100	1,109	1,098	1,106	18,400	553
2012-03-07	1,099	1,103	1,095	1,100	20,500	550
2012-03-06	1,096	1,100	1,096	1,100	10,800	550
2012-03-05	1,098	1,105	1,096	1,096	24,300	548
2012-03-02	1,108	1,108	1,097	1,100	21,500	550
2012-03-01	1,104	1,112	1,099	1,100	17,300	550
2012-02-29	1,119	1,120	1,102	1,103	13,200	551.50
2012-02-28	1,099	1,113	1,096	1,113	20,700	556.50
2012-02-27	1,107	1,110	1,100	1,103	11,800	551.50
2012-02-24	1,104	1,107	1,095	1,106	21,800	553
2012-02-23	1,102	1,110	1,102	1,104	16,000	552
2012-02-22	1,095	1,101	1,093	1,100	15,000	550
2012-02-21	1,098	1,100	1,091	1,098	9,400	549
2012-02-20	1,100	1,117	1,091	1,093	14,400	546.50
2012-02-17	1,139	1,139	1,082	1,098	36,400	549
2012-02-16	1,154	1,163	1,135	1,136	20,000	568
2012-02-15	1,073	1,180	1,073	1,170	68,700	585
2012-02-14	1,055	1,056	1,053	1,053	5,100	526.50
2012-02-13	1,055	1,056	1,048	1,054	6,300	527
2012-02-10	1,055	1,055	1,046	1,046	5,400	523
2012-02-09	1,042	1,055	1,040	1,052	8,500	526
2012-02-08	1,035	1,042	1,034	1,042	6,700	521
2012-02-07	1,037	1,040	1,035	1,035	4,100	517.50
2012-02-06	1,049	1,053	1,035	1,037	9,300	518.50
2012-02-03	1,039	1,044	1,039	1,041	5,200	520.50
2012-02-02	1,038	1,041	1,035	1,039	7,800	519.50
2012-02-01	1,036	1,039	1,021	1,031	14,000	515.50
2012-01-31	1,010	1,012	1,007	1,010	2,300	505
2012-01-30	1,008	1,012	1,006	1,009	4,200	504.50
2012-01-27	1,004	1,005	1,000	1,004	3,000	502
2012-01-26	1,000	1,005	999	1,004	2,900	502
2012-01-25	998	1,002	996	1,000	6,700	500
2012-01-24	999	1,000	996	999	3,100	499.50
2012-01-23	998	999	994	999	3,500	499.50
2012-01-20	1,000	1,000	991	998	3,700	499
2012-01-19	1,000	1,000	989	989	4,600	494.50
2012-01-18	998	1,000	993	1,000	5,600	500
2012-01-17	993	999	993	995	2,000	497.50
2012-01-16	998	999	993	999	3,000	499.50
2012-01-13	996	999	991	999	4,600	499.50
2012-01-12	997	997	984	987	4,800	493.50
2012-01-11	991	996	990	993	3,500	496.50
2012-01-10	991	993	987	992	4,100	496
2012-01-06	992	992	987	987	2,500	493.50
2012-01-05	993	995	987	992	4,100	496
2012-01-04	982	995	982	995	10,600	497.50

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 [2012年度]

4301 (株)アミューズの時系列データ [2012年度]