4301 (株)アミューズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,026	2,043	2,002	2,030	38,700	1,015
2013-12-27	1,933	1,988	1,927	1,986	22,200	993
2013-12-26	1,945	1,945	1,910	1,920	29,700	960
2013-12-25	1,950	1,955	1,900	1,905	55,500	952.50
2013-12-24	1,977	1,988	1,960	1,963	28,100	981.50
2013-12-20	1,966	1,989	1,938	1,978	32,500	989
2013-12-19	2,000	2,010	1,985	1,990	25,400	995
2013-12-18	2,017	2,019	1,991	1,999	27,000	999.50
2013-12-17	1,998	2,030	1,997	2,016	28,200	1,008
2013-12-16	1,996	2,005	1,992	1,997	23,900	998.50
2013-12-13	2,000	2,014	1,991	2,007	35,100	1,003.50
2013-12-12	2,006	2,012	1,992	2,012	31,200	1,006
2013-12-11	2,015	2,015	1,985	2,000	21,000	1,000
2013-12-10	1,991	2,019	1,991	2,017	50,800	1,008.50
2013-12-09	1,990	1,990	1,983	1,987	11,400	993.50
2013-12-06	1,979	1,985	1,947	1,976	30,500	988
2013-12-05	1,986	1,999	1,975	1,982	16,500	991
2013-12-04	1,951	1,993	1,951	1,986	35,200	993
2013-12-03	1,957	1,985	1,951	1,970	28,500	985
2013-12-02	1,933	1,944	1,920	1,924	19,100	962
2013-11-29	1,941	1,959	1,925	1,937	15,900	968.50
2013-11-28	1,980	1,981	1,920	1,929	38,100	964.50
2013-11-27	1,995	2,005	1,988	1,991	29,400	995.50
2013-11-26	1,995	2,000	1,985	1,993	31,200	996.50
2013-11-25	1,976	1,987	1,972	1,983	15,300	991.50
2013-11-22	1,986	1,986	1,964	1,976	29,400	988
2013-11-21	1,946	1,995	1,939	1,986	48,000	993
2013-11-20	1,865	1,955	1,865	1,955	81,800	977.50
2013-11-19	1,853	1,877	1,850	1,871	36,300	935.50
2013-11-18	1,843	1,866	1,843	1,852	16,900	926
2013-11-15	1,838	1,868	1,823	1,848	36,600	924
2013-11-14	1,861	1,861	1,760	1,836	105,600	918
2013-11-13	1,865	1,887	1,854	1,855	78,700	927.50
2013-11-12	1,845	1,875	1,843	1,873	58,700	936.50
2013-11-11	1,843	1,858	1,843	1,847	24,900	923.50
2013-11-08	1,838	1,847	1,828	1,837	21,900	918.50
2013-11-07	1,850	1,855	1,845	1,852	14,000	926
2013-11-06	1,845	1,875	1,845	1,861	41,600	930.50
2013-11-05	1,830	1,840	1,826	1,838	22,100	919
2013-11-01	1,861	1,861	1,821	1,832	24,200	916
2013-10-31	1,853	1,872	1,850	1,869	13,700	934.50
2013-10-30	1,888	1,891	1,854	1,860	41,300	930
2013-10-29	1,890	1,890	1,870	1,870	27,000	935
2013-10-28	1,880	1,895	1,880	1,894	27,400	947
2013-10-25	1,890	1,899	1,873	1,892	25,100	946
2013-10-24	1,880	1,880	1,864	1,878	32,600	939
2013-10-23	1,895	1,905	1,872	1,878	20,100	939
2013-10-22	1,909	1,919	1,897	1,901	24,200	950.50
2013-10-21	1,902	1,918	1,900	1,909	28,500	954.50
2013-10-18	1,953	1,964	1,897	1,900	50,600	950
2013-10-17	1,869	1,945	1,861	1,945	70,900	972.50
2013-10-16	1,853	1,854	1,806	1,808	20,100	904
2013-10-15	1,894	1,894	1,850	1,860	32,400	930
2013-10-11	1,800	1,879	1,800	1,878	48,200	939
2013-10-10	1,730	1,789	1,728	1,789	47,600	894.50
2013-10-09	1,730	1,730	1,716	1,726	26,200	863
2013-10-08	1,758	1,760	1,710	1,733	45,500	866.50
2013-10-07	1,782	1,790	1,770	1,773	27,400	886.50
2013-10-04	1,848	1,849	1,775	1,779	65,000	889.50
2013-10-03	1,904	1,904	1,860	1,860	39,300	930
2013-10-02	1,960	1,965	1,904	1,914	34,100	957
2013-10-01	2,001	2,003	1,942	1,959	46,600	979.50
2013-09-30	2,023	2,023	2,007	2,007	23,000	1,003.50
2013-09-27	2,018	2,030	2,013	2,023	14,900	1,011.50
2013-09-26	2,056	2,056	2,005	2,021	17,600	1,010.50
2013-09-25	2,050	2,055	2,045	2,053	21,800	1,026.50
2013-09-24	2,069	2,074	2,035	2,041	27,400	1,020.50
2013-09-20	2,089	2,089	2,064	2,070	11,700	1,035
2013-09-19	2,120	2,120	2,060	2,089	23,300	1,044.50
2013-09-18	2,120	2,121	2,085	2,102	13,400	1,051
2013-09-17	2,120	2,175	2,110	2,117	9,500	1,058.50
2013-09-13	2,101	2,134	2,100	2,109	18,100	1,054.50
2013-09-12	2,140	2,141	2,115	2,119	9,800	1,059.50
2013-09-11	2,145	2,151	2,135	2,145	4,000	1,072.50
2013-09-10	2,130	2,147	2,130	2,142	10,000	1,071
2013-09-09	2,135	2,148	2,101	2,117	8,000	1,058.50
2013-09-06	2,104	2,104	2,071	2,078	9,500	1,039
2013-09-05	2,134	2,134	2,075	2,084	9,700	1,042
2013-09-04	2,090	2,109	2,083	2,099	8,600	1,049.50
2013-09-03	2,092	2,130	2,083	2,128	8,700	1,064
2013-09-02	2,100	2,100	2,054	2,092	13,300	1,046
2013-08-30	2,130	2,152	2,101	2,101	13,300	1,050.50
2013-08-29	2,135	2,141	2,125	2,139	13,200	1,069.50
2013-08-28	2,143	2,148	2,135	2,135	12,500	1,067.50
2013-08-27	2,172	2,197	2,150	2,184	10,600	1,092
2013-08-26	2,198	2,198	2,170	2,172	5,100	1,086
2013-08-23	2,150	2,253	2,150	2,198	19,300	1,099
2013-08-22	2,160	2,160	2,135	2,145	11,500	1,072.50
2013-08-21	2,192	2,196	2,162	2,163	12,800	1,081.50
2013-08-20	2,205	2,212	2,191	2,192	14,600	1,096
2013-08-19	2,200	2,227	2,190	2,205	15,700	1,102.50
2013-08-16	2,200	2,209	2,192	2,199	22,400	1,099.50
2013-08-15	2,220	2,245	2,195	2,207	26,400	1,103.50
2013-08-14	2,148	2,268	2,115	2,224	79,900	1,112
2013-08-13	2,335	2,348	2,301	2,348	21,400	1,174
2013-08-12	2,334	2,346	2,314	2,336	6,900	1,168
2013-08-09	2,397	2,412	2,337	2,346	21,400	1,173
2013-08-08	2,404	2,425	2,398	2,400	7,300	1,200
2013-08-07	2,431	2,431	2,400	2,403	15,800	1,201.50
2013-08-06	2,426	2,446	2,413	2,446	9,100	1,223
2013-08-05	2,446	2,446	2,422	2,426	11,000	1,213
2013-08-02	2,380	2,400	2,377	2,400	7,400	1,200
2013-08-01	2,351	2,376	2,350	2,375	10,200	1,187.50
2013-07-31	2,380	2,384	2,360	2,368	9,700	1,184
2013-07-30	2,401	2,402	2,360	2,401	10,700	1,200.50
2013-07-29	2,438	2,450	2,400	2,401	19,300	1,200.50
2013-07-26	2,445	2,473	2,440	2,470	16,400	1,235
2013-07-25	2,452	2,459	2,440	2,450	14,000	1,225
2013-07-24	2,434	2,459	2,421	2,456	16,300	1,228
2013-07-23	2,414	2,435	2,414	2,427	7,200	1,213.50
2013-07-22	2,406	2,415	2,406	2,414	4,400	1,207
2013-07-19	2,426	2,433	2,402	2,405	15,200	1,202.50
2013-07-18	2,406	2,437	2,401	2,424	9,900	1,212
2013-07-17	2,410	2,440	2,405	2,430	8,200	1,215
2013-07-16	2,420	2,444	2,410	2,410	14,200	1,205
2013-07-12	2,405	2,442	2,405	2,420	9,200	1,210
2013-07-11	2,438	2,438	2,402	2,405	10,100	1,202.50
2013-07-10	2,449	2,451	2,424	2,433	14,100	1,216.50
2013-07-09	2,402	2,446	2,400	2,431	19,700	1,215.50
2013-07-08	2,430	2,450	2,402	2,402	18,300	1,201
2013-07-05	2,470	2,490	2,418	2,426	25,500	1,213
2013-07-04	2,493	2,499	2,470	2,478	14,900	1,239
2013-07-03	2,497	2,499	2,483	2,493	28,700	1,246.50
2013-07-02	2,441	2,497	2,441	2,495	36,400	1,247.50
2013-07-01	2,369	2,477	2,365	2,436	45,400	1,218
2013-06-28	2,360	2,468	2,357	2,394	77,600	1,197
2013-06-27	2,348	2,349	2,330	2,349	42,000	1,174.50
2013-06-26	2,349	2,360	2,324	2,348	101,900	1,174
2013-06-25	2,428	2,449	2,315	2,353	213,000	1,176.50
2013-06-24	2,157	2,192	2,141	2,178	18,100	1,089
2013-06-21	2,075	2,144	2,037	2,124	10,700	1,062
2013-06-20	2,129	2,156	2,100	2,106	5,600	1,053
2013-06-19	2,048	2,157	2,048	2,157	20,100	1,078.50
2013-06-18	2,051	2,055	2,021	2,037	4,900	1,018.50
2013-06-17	1,995	2,052	1,995	2,045	12,700	1,022.50
2013-06-14	2,030	2,051	1,981	1,994	22,300	997
2013-06-13	2,019	2,019	1,940	1,968	20,800	984
2013-06-12	2,005	2,032	1,983	2,017	15,400	1,008.50
2013-06-11	2,039	2,069	2,001	2,054	14,600	1,027
2013-06-10	2,000	2,063	2,000	2,024	18,100	1,012
2013-06-07	2,007	2,007	1,900	1,982	16,500	991
2013-06-06	2,151	2,151	2,001	2,024	22,800	1,012
2013-06-05	2,180	2,242	2,147	2,153	11,200	1,076.50
2013-06-04	2,132	2,188	2,050	2,188	27,000	1,094
2013-06-03	2,201	2,201	2,127	2,132	16,100	1,066
2013-05-31	2,203	2,302	2,203	2,255	19,600	1,127.50
2013-05-30	2,192	2,252	2,164	2,200	37,000	1,100
2013-05-29	2,120	2,206	2,120	2,200	16,200	1,100
2013-05-28	2,165	2,165	2,100	2,123	15,600	1,061.50
2013-05-27	2,220	2,225	2,131	2,175	16,100	1,087.50
2013-05-24	2,252	2,346	2,170	2,238	38,400	1,119
2013-05-23	2,416	2,430	2,280	2,283	34,500	1,141.50
2013-05-22	2,430	2,459	2,410	2,444	18,900	1,222
2013-05-21	2,475	2,475	2,403	2,416	22,300	1,208
2013-05-20	2,495	2,498	2,471	2,475	18,300	1,237.50
2013-05-17	2,400	2,491	2,378	2,475	22,600	1,237.50
2013-05-16	2,458	2,459	2,294	2,402	34,500	1,201
2013-05-15	2,470	2,478	2,401	2,460	40,100	1,230
2013-05-14	2,483	2,487	2,420	2,428	28,900	1,214
2013-05-13	2,495	2,495	2,465	2,481	26,200	1,240.50
2013-05-10	2,411	2,474	2,411	2,472	25,700	1,236
2013-05-09	2,400	2,428	2,390	2,392	16,700	1,196
2013-05-08	2,455	2,455	2,395	2,399	33,900	1,199.50
2013-05-07	2,366	2,460	2,366	2,455	42,900	1,227.50
2013-05-02	2,349	2,375	2,316	2,349	14,100	1,174.50
2013-05-01	2,321	2,380	2,321	2,339	20,600	1,169.50
2013-04-30	2,328	2,364	2,277	2,320	34,300	1,160
2013-04-26	2,570	2,586	2,302	2,328	102,500	1,164
2013-04-25	2,572	2,574	2,480	2,511	52,000	1,255.50
2013-04-24	2,428	2,598	2,412	2,593	69,400	1,296.50
2013-04-23	2,350	2,420	2,349	2,406	37,000	1,203
2013-04-22	2,256	2,335	2,251	2,332	38,400	1,166
2013-04-19	2,170	2,255	2,169	2,245	48,400	1,122.50
2013-04-18	2,052	2,170	2,052	2,159	30,600	1,079.50
2013-04-17	2,057	2,127	2,050	2,102	38,300	1,051
2013-04-16	2,005	2,080	1,994	2,056	39,000	1,028
2013-04-15	2,040	2,057	2,021	2,036	35,200	1,018
2013-04-12	2,059	2,059	1,996	2,043	23,200	1,021.50
2013-04-11	2,021	2,067	2,016	2,056	39,000	1,028
2013-04-10	2,015	2,023	2,010	2,020	14,900	1,010
2013-04-09	2,020	2,030	2,010	2,024	34,700	1,012
2013-04-08	2,025	2,044	2,021	2,031	38,500	1,015.50
2013-04-05	2,026	2,041	2,008	2,027	42,900	1,013.50
2013-04-04	1,894	2,005	1,890	2,004	27,900	1,002
2013-04-03	1,859	1,892	1,859	1,892	16,300	946
2013-04-02	1,915	1,915	1,856	1,859	32,600	929.50
2013-04-01	1,911	1,924	1,909	1,915	24,500	957.50
2013-03-29	1,986	2,000	1,903	1,904	49,400	952
2013-03-28	2,002	2,012	1,992	2,005	24,200	1,002.50
2013-03-27	2,002	2,027	1,993	2,021	36,300	1,010.50
2013-03-26	2,016	2,041	2,016	2,031	35,500	1,015.50
2013-03-25	2,010	2,026	2,010	2,018	18,500	1,009
2013-03-22	2,020	2,030	2,009	2,009	28,300	1,004.50
2013-03-21	2,013	2,047	2,013	2,026	23,400	1,013
2013-03-19	2,018	2,022	2,007	2,013	38,900	1,006.50
2013-03-18	2,003	2,026	1,989	2,018	19,800	1,009
2013-03-15	1,995	2,007	1,995	2,000	21,700	1,000
2013-03-14	1,986	1,997	1,985	1,990	16,700	995
2013-03-13	1,994	1,995	1,981	1,986	15,800	993
2013-03-12	1,990	1,999	1,980	1,986	24,200	993
2013-03-11	1,965	2,020	1,961	1,996	29,100	998
2013-03-08	1,960	1,966	1,944	1,961	37,300	980.50
2013-03-07	1,950	1,961	1,949	1,954	21,200	977
2013-03-06	1,920	1,955	1,920	1,945	24,500	972.50
2013-03-05	1,855	1,919	1,855	1,914	30,900	957
2013-03-04	1,855	1,864	1,830	1,830	22,600	915
2013-03-01	1,800	1,846	1,796	1,818	17,000	909
2013-02-28	1,794	1,804	1,789	1,790	11,100	895
2013-02-27	1,838	1,838	1,785	1,786	15,400	893
2013-02-26	1,818	1,844	1,812	1,831	10,900	915.50
2013-02-25	1,819	1,868	1,809	1,858	17,600	929
2013-02-22	1,800	1,815	1,783	1,805	10,200	902.50
2013-02-21	1,825	1,831	1,801	1,824	11,000	912
2013-02-20	1,774	1,820	1,774	1,817	15,600	908.50
2013-02-19	1,796	1,808	1,771	1,772	23,400	886
2013-02-18	1,790	1,799	1,761	1,796	31,200	898
2013-02-15	1,832	1,856	1,772	1,810	21,900	905
2013-02-14	1,835	1,889	1,821	1,857	32,400	928.50
2013-02-13	1,879	1,881	1,798	1,804	16,700	902
2013-02-12	1,878	1,888	1,862	1,881	12,200	940.50
2013-02-08	1,890	1,912	1,872	1,878	19,500	939
2013-02-07	1,907	1,921	1,891	1,892	16,900	946
2013-02-06	1,900	1,931	1,898	1,918	19,800	959
2013-02-05	1,943	1,943	1,901	1,906	16,200	953
2013-02-04	1,959	1,988	1,943	1,944	19,700	972
2013-02-01	1,958	1,962	1,931	1,943	18,900	971.50
2013-01-31	1,960	1,960	1,920	1,924	16,300	962
2013-01-30	1,972	1,977	1,960	1,960	11,400	980
2013-01-29	1,975	1,992	1,961	1,971	18,700	985.50
2013-01-28	1,992	1,999	1,960	1,996	27,600	998
2013-01-25	1,902	1,954	1,902	1,912	30,600	956
2013-01-24	1,868	1,913	1,866	1,898	13,900	949
2013-01-23	1,921	1,922	1,860	1,865	14,000	932.50
2013-01-22	1,933	1,935	1,920	1,928	16,300	964
2013-01-21	1,897	1,937	1,881	1,933	21,900	966.50
2013-01-18	1,862	1,917	1,860	1,888	36,600	944
2013-01-17	1,784	1,860	1,784	1,852	35,400	926
2013-01-16	1,787	1,809	1,773	1,803	29,500	901.50
2013-01-15	1,768	1,771	1,720	1,763	22,700	881.50
2013-01-11	1,780	1,792	1,756	1,771	13,200	885.50
2013-01-10	1,770	1,783	1,770	1,773	26,300	886.50
2013-01-09	1,790	1,791	1,764	1,774	23,600	887
2013-01-08	1,702	1,791	1,702	1,789	48,300	894.50
2013-01-07	1,710	1,720	1,699	1,711	21,500	855.50
2013-01-04	1,671	1,688	1,668	1,672	16,000	836

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 [2013年度]

4301 (株)アミューズの時系列データ [2013年度]