4301 (株)アミューズ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303,4603,5603,4403,48569,1001,742.50
2014-12-293,4153,4953,4003,49570,1001,747.50
2014-12-263,2853,4153,2853,37583,7001,687.50
2014-12-253,2103,2803,1753,27553,7001,637.50
2014-12-243,2153,2153,1503,15529,7001,577.50
2014-12-223,2703,2703,1803,19038,7001,595
2014-12-193,1603,2803,1153,28069,1001,640
2014-12-183,1003,1803,0553,11542,4001,557.50
2014-12-173,0003,0452,9552,98149,8001,490.50
2014-12-163,0503,0952,9803,02559,2001,512.50
2014-12-153,0553,1653,0553,11535,9001,557.50
2014-12-123,0403,1003,0403,05547,5001,527.50
2014-12-113,0153,1152,9803,10554,5001,552.50
2014-12-103,1453,1453,0253,05073,6001,525
2014-12-093,2303,2653,1803,19036,4001,595
2014-12-083,2903,3303,2103,23526,8001,617.50
2014-12-053,1953,3003,1953,30036,1001,650
2014-12-043,2203,2603,1703,18548,3001,592.50
2014-12-033,3403,3503,2053,21563,3001,607.50
2014-12-023,3353,3703,3053,32046,9001,660
2014-12-013,4353,4753,3603,38547,8001,692.50
2014-11-283,3453,4453,3053,43566,1001,717.50
2014-11-273,2403,3203,2403,30042,1001,650
2014-11-263,2353,2503,1253,22040,8001,610
2014-11-253,2703,2703,2003,21521,8001,607.50
2014-11-213,2853,2853,1803,22032,3001,610
2014-11-203,2653,2753,2203,24530,8001,622.50
2014-11-193,3003,3503,2003,20545,4001,602.50
2014-11-183,2003,3303,1703,30052,9001,650
2014-11-173,2553,2853,1403,18063,2001,590
2014-11-143,4203,4403,1953,255109,6001,627.50
2014-11-133,4803,4803,4253,44016,4001,720
2014-11-123,5003,5003,4253,47037,6001,735
2014-11-113,4703,5003,4503,46520,5001,732.50
2014-11-103,4203,4703,4203,45020,4001,725
2014-11-073,4503,4703,4153,42525,4001,712.50
2014-11-063,4353,5203,4103,44044,0001,720
2014-11-053,4053,4803,4053,43547,2001,717.50
2014-11-043,3503,5003,3203,475165,3001,737.50
2014-10-313,1503,2203,1153,21051,6001,605
2014-10-303,1553,1553,1053,13034,2001,565
2014-10-293,0703,1653,0503,15535,7001,577.50
2014-10-283,0753,1153,0403,11031,8001,555
2014-10-273,0203,0802,9903,04521,0001,522.50
2014-10-243,1103,1152,9802,99042,4001,495
2014-10-233,0403,1153,0003,09530,5001,547.50
2014-10-223,0003,0452,9683,04528,0001,522.50
2014-10-212,9992,9992,9192,94925,6001,474.50
2014-10-202,8742,9872,8742,95141,1001,475.50
2014-10-172,9042,9302,8142,82549,9001,412.50
2014-10-162,9142,9412,8722,88451,3001,442
2014-10-152,8823,0302,8822,99046,2001,495
2014-10-142,8792,9302,8332,86739,6001,433.50
2014-10-102,8552,9302,8302,88856,2001,444
2014-10-092,9562,9602,8602,86751,8001,433.50
2014-10-082,8793,0052,8502,95560,0001,477.50
2014-10-073,0403,0552,9142,91645,0001,458
2014-10-063,0453,1103,0403,05543,1001,527.50
2014-10-032,8713,0452,8703,02573,8001,512.50
2014-10-023,1503,1502,8872,893119,7001,446.50
2014-10-013,1303,2403,0953,16569,0001,582.50
2014-09-303,0903,1653,0503,13066,4001,565
2014-09-293,0703,1003,0203,09054,9001,545
2014-09-262,9503,1002,9203,07079,2001,535
2014-09-252,9132,9702,9112,95535,9001,477.50
2014-09-242,9103,0002,8922,930119,5001,465
2014-09-222,7962,9052,7702,90150,5001,450.50
2014-09-192,7922,8402,7552,81343,1001,406.50
2014-09-182,7502,8192,7362,79250,7001,396
2014-09-172,7002,7602,6112,73664,4001,368
2014-09-162,5102,8002,5102,714144,8001,357
2014-09-122,4702,5042,4652,50353,3001,251.50
2014-09-112,4922,4922,4322,44538,3001,222.50
2014-09-102,4352,4972,4102,48544,9001,242.50
2014-09-092,4492,4742,4192,43424,7001,217
2014-09-082,4352,4502,4262,44127,2001,220.50
2014-09-052,4202,4392,3912,41723,4001,208.50
2014-09-042,4392,4502,3712,40341,0001,201.50
2014-09-032,3492,4352,3422,42846,5001,214
2014-09-022,3882,4172,3322,34938,5001,174.50
2014-09-012,4352,4412,3242,34253,0001,171
2014-08-292,3962,4732,3902,43458,7001,217
2014-08-282,5202,5382,3792,38683,6001,193
2014-08-272,4802,5772,4652,50796,8001,253.50
2014-08-262,4202,4862,4202,46160,4001,230.50
2014-08-252,4062,4242,4042,41022,6001,205
2014-08-222,3722,4352,3712,42836,0001,214
2014-08-212,3752,4412,3292,40570,8001,202.50
2014-08-202,3092,4202,3092,38775,0001,193.50
2014-08-192,3162,3302,2682,31043,0001,155
2014-08-182,3762,3802,3142,34039,2001,170
2014-08-152,3572,4162,3572,39354,1001,196.50
2014-08-142,2632,3702,2532,35763,1001,178.50
2014-08-132,2992,3272,2502,263133,5001,131.50
2014-08-122,2402,2482,2282,23114,8001,115.50
2014-08-112,2142,2442,2002,24134,9001,120.50
2014-08-082,2242,2242,1752,19640,9001,098
2014-08-072,2012,2342,1682,22525,0001,112.50
2014-08-062,2362,2362,2072,22719,4001,113.50
2014-08-052,2102,2372,2032,22328,8001,111.50
2014-08-042,1822,2122,1652,20230,3001,101
2014-08-012,1912,1992,0902,15753,0001,078.50
2014-07-312,2082,2172,1982,20924,8001,104.50
2014-07-302,2002,2162,1882,20828,1001,104
2014-07-292,2172,2222,1972,22025,2001,110
2014-07-282,1772,2162,1692,20653,9001,103
2014-07-252,1352,1692,1102,16735,9001,083.50
2014-07-242,0592,1532,0592,12160,0001,060.50
2014-07-232,0602,0762,0372,05716,8001,028.50
2014-07-222,0652,0842,0372,06221,0001,031
2014-07-182,0322,0882,0312,04425,8001,022
2014-07-172,0372,0642,0302,03217,5001,016
2014-07-162,0202,0372,0002,03627,4001,018
2014-07-152,0102,0252,0002,01416,0001,007
2014-07-141,9731,9861,9721,9867,500993
2014-07-111,9601,9751,9501,97312,100986.50
2014-07-101,9952,0041,9651,97117,900985.50
2014-07-092,0002,0001,9771,99117,600995.50
2014-07-082,0002,0302,0002,02130,6001,010.50
2014-07-071,9822,0091,9821,98719,600993.50
2014-07-041,9011,9851,9011,98253,800991
2014-07-031,9221,9531,9201,92041,900960
2014-07-021,9781,9821,9431,94438,700972
2014-07-012,0152,0281,9841,98540,800992.50
2014-06-302,0002,0271,9932,02723,9001,013.50
2014-06-271,9802,0131,9762,00553,4001,002.50
2014-06-261,9501,9731,9481,96833,600984
2014-06-251,9171,9491,9161,92134,300960.50
2014-06-241,9001,9121,8821,90926,700954.50
2014-06-231,8751,9221,8751,89632,500948
2014-06-201,8831,8851,8641,87321,500936.50
2014-06-191,8811,8861,8691,87729,200938.50
2014-06-181,8731,8981,8731,88421,400942
2014-06-171,8601,8671,8441,86724,100933.50
2014-06-161,8501,8641,8501,86022,000930
2014-06-131,8401,8501,8301,84932,500924.50
2014-06-121,8331,8401,8021,83622,800918
2014-06-111,8251,8371,8151,83327,400916.50
2014-06-101,8051,8271,8051,82527,200912.50
2014-06-091,7951,8131,7871,81225,000906
2014-06-061,7631,7891,7581,78720,000893.50
2014-06-051,7101,7581,7101,75427,600877
2014-06-041,7101,7121,7001,7109,000855
2014-06-031,7101,7121,6911,70816,200854
2014-06-021,6681,6991,6681,67911,700839.50
2014-05-301,6641,6781,6541,6657,800832.50
2014-05-291,6781,6881,6561,6648,000832
2014-05-281,6671,6761,6451,66713,600833.50
2014-05-271,6361,6651,6221,65011,300825
2014-05-261,6161,6381,6161,6369,800818
2014-05-231,6201,6391,6091,61610,600808
2014-05-221,6001,6231,6001,6197,600809.50
2014-05-211,6011,6251,5891,60412,800802
2014-05-201,6171,6171,6001,6068,300803
2014-05-191,6221,6261,6021,60212,200801
2014-05-161,6501,6511,6101,61831,300809
2014-05-151,6851,6941,6251,64875,400824
2014-05-141,7001,7291,7001,7259,500862.50
2014-05-131,6931,7281,6901,71326,800856.50
2014-05-121,7121,7151,6931,69313,100846.50
2014-05-091,7041,7161,6901,71220,200856
2014-05-081,6851,7061,6851,70111,500850.50
2014-05-071,7201,7231,6821,68420,100842
2014-05-021,7141,7251,7131,7248,900862
2014-05-011,6921,7151,6891,71515,900857.50
2014-04-301,7051,7051,6871,6989,500849
2014-04-281,6981,6981,6831,69116,200845.50
2014-04-251,6931,7031,6931,69810,300849
2014-04-241,7011,7011,6851,69110,800845.50
2014-04-231,6831,7031,6831,70112,100850.50
2014-04-221,7011,7081,6831,68323,900841.50
2014-04-211,7301,7361,7001,71610,600858
2014-04-181,7191,7241,7021,72210,800861
2014-04-171,7281,7501,7221,72825,500864
2014-04-161,6951,7301,6851,72120,300860.50
2014-04-151,7051,7131,6911,69517,300847.50
2014-04-141,7001,7161,6971,6977,100848.50
2014-04-111,7121,7121,6851,70014,700850
2014-04-101,7401,7551,7241,72418,100862
2014-04-091,7501,7541,7251,73720,900868.50
2014-04-081,8001,8001,7541,75424,800877
2014-04-071,8401,8401,8071,8089,400904
2014-04-041,8481,8481,8401,84510,800922.50
2014-04-031,8381,8531,8291,84811,800924
2014-04-021,8371,8511,8311,83815,700919
2014-04-011,8601,8631,8301,84919,700924.50
2014-03-311,8521,8841,8401,88131,700940.50
2014-03-281,8111,8561,8031,85231,700926
2014-03-271,7611,8031,7501,79824,800899
2014-03-261,7811,7981,7811,79428,400897
2014-03-251,7851,7931,7761,78423,900892
2014-03-241,7801,8031,7771,78021,000890
2014-03-201,8101,8101,7801,78416,800892
2014-03-191,8301,8371,8001,81511,600907.50
2014-03-181,8001,8331,7951,82714,400913.50
2014-03-171,7891,7921,7731,77314,700886.50
2014-03-141,8001,8081,7781,78250,200891
2014-03-131,8351,8381,8131,81413,200907
2014-03-121,8411,8461,8221,82514,400912.50
2014-03-111,8411,8721,8401,84711,200923.50
2014-03-101,8731,8751,8411,84615,600923
2014-03-071,8591,8651,8531,86110,200930.50
2014-03-061,8691,8781,8271,84723,500923.50
2014-03-051,8851,8941,8531,86130,600930.50
2014-03-041,8001,8861,8001,88549,800942.50
2014-03-031,8101,8191,7921,81818,300909
2014-02-281,8151,8341,8031,80735,000903.50
2014-02-271,8301,8301,8101,81527,300907.50
2014-02-261,8601,8601,8331,83436,200917
2014-02-251,8601,8781,8601,87122,400935.50
2014-02-241,8481,8841,8441,87733,800938.50
2014-02-211,8181,8501,8121,84422,700922
2014-02-201,8601,8701,8041,81841,800909
2014-02-191,9101,9101,8601,86141,800930.50
2014-02-181,9101,9391,9021,93816,700969
2014-02-171,9021,9191,8551,90933,200954.50
2014-02-141,9601,9611,8891,89062,000945
2014-02-132,0352,0351,9941,9959,700997.50
2014-02-122,0092,0432,0092,0356,8001,017.50
2014-02-101,9912,0371,9912,0039,0001,001.50
2014-02-071,9781,9901,9691,9868,900993
2014-02-061,9502,0071,9401,96227,700981
2014-02-051,9511,9721,8701,93237,600966
2014-02-041,9802,0001,9311,95156,900975.50
2014-02-032,0462,0462,0012,01620,4001,008
2014-01-312,0452,0472,0022,04522,1001,022.50
2014-01-302,0202,0202,0022,01518,4001,007.50
2014-01-292,0032,0322,0032,0277,5001,013.50
2014-01-282,0302,0332,0002,00126,4001,000.50
2014-01-272,0192,0412,0002,00020,2001,000
2014-01-242,1002,1002,0532,06119,8001,030.50
2014-01-232,1552,1552,1102,11317,4001,056.50
2014-01-222,1762,1782,1342,15311,7001,076.50
2014-01-212,1602,1782,1522,17615,4001,088
2014-01-202,0982,1532,0942,15231,2001,076
2014-01-172,0892,0902,0832,0867,5001,043
2014-01-162,0672,0892,0652,08126,6001,040.50
2014-01-152,0542,0672,0302,06514,8001,032.50
2014-01-142,0402,0672,0352,05418,8001,027
2014-01-102,0392,0462,0242,03313,5001,016.50
2014-01-092,0502,0582,0352,05613,7001,028
2014-01-082,0552,0702,0372,06916,2001,034.50
2014-01-072,0582,0602,0352,03913,1001,019.50
2014-01-062,0502,0702,0282,04831,5001,024

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