4301 (株)アミューズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,320	2,349	2,276	2,341	66,900	2,341
2018-12-27	2,236	2,296	2,213	2,296	86,800	2,296
2018-12-26	2,097	2,166	2,096	2,148	93,700	2,148
2018-12-25	2,150	2,150	2,058	2,097	73,500	2,097
2018-12-21	2,223	2,255	2,192	2,228	80,900	2,228
2018-12-20	2,348	2,355	2,256	2,261	79,000	2,261
2018-12-19	2,360	2,391	2,330	2,358	69,700	2,358
2018-12-18	2,434	2,439	2,353	2,359	81,200	2,359
2018-12-17	2,532	2,534	2,477	2,482	49,000	2,482
2018-12-14	2,563	2,579	2,525	2,525	41,600	2,525
2018-12-13	2,580	2,597	2,550	2,583	37,500	2,583
2018-12-12	2,550	2,579	2,522	2,564	37,700	2,564
2018-12-11	2,565	2,569	2,515	2,532	29,300	2,532
2018-12-10	2,580	2,581	2,539	2,553	37,300	2,553
2018-12-07	2,616	2,625	2,574	2,597	31,800	2,597
2018-12-06	2,686	2,686	2,593	2,602	63,400	2,602
2018-12-05	2,665	2,678	2,629	2,660	34,300	2,660
2018-12-04	2,751	2,755	2,683	2,685	45,400	2,685
2018-12-03	2,760	2,783	2,723	2,743	49,900	2,743
2018-11-30	2,725	2,740	2,705	2,737	37,200	2,737
2018-11-29	2,700	2,751	2,700	2,707	46,700	2,707
2018-11-28	2,683	2,715	2,678	2,680	38,000	2,680
2018-11-27	2,690	2,716	2,671	2,679	35,800	2,679
2018-11-26	2,721	2,721	2,674	2,678	27,900	2,678
2018-11-22	2,693	2,724	2,665	2,716	49,700	2,716
2018-11-21	2,650	2,693	2,628	2,655	47,800	2,655
2018-11-20	2,674	2,692	2,656	2,692	31,900	2,692
2018-11-19	2,682	2,716	2,660	2,697	37,600	2,697
2018-11-16	2,717	2,720	2,660	2,676	69,300	2,676
2018-11-15	2,607	2,750	2,607	2,706	154,600	2,706
2018-11-14	2,800	2,808	2,595	2,601	328,700	2,601
2018-11-13	2,883	2,883	2,836	2,847	66,400	2,847
2018-11-12	2,990	2,998	2,933	2,933	37,700	2,933
2018-11-09	2,967	3,075	2,959	3,025	82,000	3,025
2018-11-08	2,970	2,999	2,930	2,967	54,300	2,967
2018-11-07	2,879	2,951	2,879	2,929	52,200	2,929
2018-11-06	2,884	2,911	2,851	2,865	32,100	2,865
2018-11-05	2,847	2,894	2,838	2,868	31,500	2,868
2018-11-02	2,853	2,886	2,833	2,860	66,000	2,860
2018-11-01	2,896	2,896	2,828	2,839	59,300	2,839
2018-10-31	2,795	2,891	2,795	2,878	70,200	2,878
2018-10-30	2,675	2,766	2,640	2,766	124,100	2,766
2018-10-29	2,750	2,767	2,680	2,685	70,900	2,685
2018-10-26	2,800	2,801	2,688	2,729	112,500	2,729
2018-10-25	2,859	2,862	2,773	2,779	79,800	2,779
2018-10-24	2,892	2,922	2,872	2,909	42,500	2,909
2018-10-23	2,950	2,961	2,888	2,889	58,800	2,889
2018-10-22	2,956	2,984	2,913	2,963	60,400	2,963
2018-10-19	2,970	3,005	2,955	2,992	32,500	2,992
2018-10-18	3,010	3,035	2,970	2,985	49,600	2,985
2018-10-17	2,956	2,996	2,941	2,986	47,300	2,986
2018-10-16	2,970	2,970	2,913	2,945	62,200	2,945
2018-10-15	3,035	3,035	2,972	2,975	61,100	2,975
2018-10-12	3,010	3,030	2,947	2,981	82,800	2,981
2018-10-11	3,000	3,035	2,977	3,020	77,800	3,020
2018-10-10	3,060	3,115	3,060	3,080	55,700	3,080
2018-10-09	3,070	3,070	3,035	3,060	56,500	3,060
2018-10-05	3,145	3,180	3,090	3,120	67,500	3,120
2018-10-04	3,135	3,160	3,105	3,145	90,300	3,145
2018-10-03	3,210	3,230	3,100	3,110	169,300	3,110
2018-10-02	3,385	3,460	3,305	3,310	79,300	3,310
2018-10-01	3,275	3,390	3,235	3,340	104,100	3,340
2018-09-28	3,205	3,285	3,185	3,240	66,600	3,240
2018-09-27	3,165	3,235	3,140	3,205	87,200	3,205
2018-09-26	3,085	3,150	3,050	3,140	51,400	3,140
2018-09-25	3,100	3,115	3,050	3,080	94,400	3,080
2018-09-21	3,120	3,135	3,025	3,090	164,300	3,090
2018-09-20	3,125	3,165	3,115	3,155	54,600	3,155
2018-09-19	3,165	3,175	3,100	3,125	118,400	3,125
2018-09-18	3,190	3,230	3,165	3,185	30,600	3,185
2018-09-14	3,190	3,220	3,155	3,185	84,600	3,185
2018-09-13	3,165	3,215	3,155	3,170	35,300	3,170
2018-09-12	3,235	3,235	3,170	3,190	51,300	3,190
2018-09-11	3,245	3,260	3,205	3,250	29,100	3,250
2018-09-10	3,245	3,260	3,220	3,245	26,100	3,245
2018-09-07	3,225	3,250	3,165	3,245	62,000	3,245
2018-09-06	3,275	3,275	3,210	3,225	56,100	3,225
2018-09-05	3,340	3,360	3,280	3,335	54,400	3,335
2018-09-04	3,270	3,390	3,255	3,355	123,800	3,355
2018-09-03	3,220	3,245	3,205	3,245	35,000	3,245
2018-08-31	3,245	3,265	3,190	3,235	46,900	3,235
2018-08-30	3,245	3,290	3,205	3,260	63,400	3,260
2018-08-29	3,230	3,250	3,170	3,215	80,500	3,215
2018-08-28	3,290	3,305	3,210	3,220	73,100	3,220
2018-08-27	3,305	3,350	3,255	3,285	90,200	3,285
2018-08-24	3,235	3,300	3,185	3,275	91,300	3,275
2018-08-23	3,290	3,295	3,220	3,230	167,600	3,230
2018-08-22	3,300	3,340	3,255	3,330	57,800	3,330
2018-08-21	3,310	3,340	3,255	3,290	126,500	3,290
2018-08-20	3,320	3,380	3,290	3,310	180,700	3,310
2018-08-17	3,500	3,500	3,285	3,325	325,900	3,325
2018-08-16	3,625	3,650	3,495	3,505	180,200	3,505
2018-08-15	3,570	3,680	3,490	3,625	351,100	3,625
2018-08-14	3,300	3,585	3,105	3,570	827,500	3,570
2018-08-13	3,020	3,095	2,977	3,045	188,400	3,045
2018-08-10	3,015	3,065	2,995	3,020	44,900	3,020
2018-08-09	2,976	3,010	2,955	3,010	42,100	3,010
2018-08-08	3,000	3,005	2,973	2,989	50,500	2,989
2018-08-07	3,005	3,005	2,966	2,997	41,000	2,997
2018-08-06	3,060	3,065	3,000	3,005	45,300	3,005
2018-08-03	3,160	3,160	3,050	3,050	74,700	3,050
2018-08-02	3,200	3,205	3,170	3,175	57,300	3,175
2018-08-01	3,215	3,220	3,150	3,185	61,000	3,185
2018-07-31	3,200	3,235	3,165	3,205	100,500	3,205
2018-07-30	3,145	3,230	3,135	3,220	137,900	3,220
2018-07-27	3,080	3,130	3,055	3,125	63,100	3,125
2018-07-26	2,994	3,100	2,985	3,080	91,800	3,080
2018-07-25	2,885	2,994	2,885	2,972	100,900	2,972
2018-07-24	2,840	2,869	2,814	2,863	122,100	2,863
2018-07-23	2,838	2,851	2,807	2,840	129,000	2,840
2018-07-20	2,793	2,844	2,790	2,838	70,200	2,838
2018-07-19	2,800	2,811	2,795	2,805	29,500	2,805
2018-07-18	2,821	2,821	2,792	2,797	36,600	2,797
2018-07-17	2,801	2,813	2,786	2,805	56,700	2,805
2018-07-13	2,840	2,843	2,826	2,834	54,200	2,834
2018-07-12	2,794	2,844	2,785	2,828	55,800	2,828
2018-07-11	2,818	2,845	2,783	2,826	76,000	2,826
2018-07-10	2,847	2,854	2,818	2,828	159,700	2,828
2018-07-09	2,796	2,842	2,768	2,819	71,200	2,819
2018-07-06	2,805	2,825	2,791	2,819	48,300	2,819
2018-07-05	2,830	2,851	2,785	2,811	68,100	2,811
2018-07-04	2,822	2,888	2,820	2,838	58,100	2,838
2018-07-03	2,913	2,913	2,811	2,840	127,200	2,840
2018-07-02	2,978	2,978	2,906	2,911	58,500	2,911
2018-06-29	2,920	3,010	2,908	2,979	86,900	2,979
2018-06-28	2,940	2,947	2,824	2,909	162,100	2,909
2018-06-27	2,951	2,974	2,884	2,931	102,300	2,931
2018-06-26	3,010	3,040	2,945	2,965	137,800	2,965
2018-06-25	3,120	3,120	3,045	3,080	48,100	3,080
2018-06-22	3,060	3,120	3,040	3,120	34,600	3,120
2018-06-21	3,070	3,115	3,055	3,065	45,500	3,065
2018-06-20	3,060	3,075	2,993	3,070	78,100	3,070
2018-06-19	3,105	3,140	3,045	3,080	53,400	3,080
2018-06-18	3,055	3,160	3,025	3,105	78,300	3,105
2018-06-15	3,100	3,110	3,055	3,055	42,300	3,055
2018-06-14	3,060	3,105	3,035	3,100	57,500	3,100
2018-06-13	3,130	3,130	3,075	3,075	24,500	3,075
2018-06-12	3,045	3,160	3,030	3,130	81,600	3,130
2018-06-11	3,050	3,080	3,025	3,045	28,400	3,045
2018-06-08	3,015	3,070	3,015	3,060	36,100	3,060
2018-06-07	3,035	3,080	3,020	3,045	40,400	3,045
2018-06-06	3,075	3,080	3,035	3,035	33,200	3,035
2018-06-05	3,095	3,095	3,055	3,090	37,900	3,090
2018-06-04	3,175	3,175	3,090	3,115	43,900	3,115
2018-06-01	3,145	3,165	3,100	3,145	72,200	3,145
2018-05-31	3,000	3,095	2,957	3,090	112,000	3,090
2018-05-30	2,972	3,015	2,958	3,010	37,100	3,010
2018-05-29	3,000	3,015	2,963	3,015	47,100	3,015
2018-05-28	3,000	3,015	2,983	3,005	47,600	3,005
2018-05-25	3,005	3,010	2,976	3,000	31,000	3,000
2018-05-24	3,015	3,055	3,000	3,025	45,400	3,025
2018-05-23	3,050	3,050	2,955	3,000	105,400	3,000
2018-05-22	3,135	3,135	3,050	3,055	34,200	3,055
2018-05-21	3,105	3,185	3,105	3,135	59,000	3,135
2018-05-18	3,110	3,110	3,075	3,105	54,100	3,105
2018-05-17	3,045	3,110	3,045	3,085	66,200	3,085
2018-05-16	3,020	3,065	2,995	3,035	76,800	3,035
2018-05-15	3,120	3,120	2,951	3,020	134,400	3,020
2018-05-14	3,130	3,130	2,821	3,100	170,400	3,100
2018-05-11	3,110	3,125	3,090	3,090	55,600	3,090
2018-05-10	3,100	3,150	3,100	3,135	72,900	3,135
2018-05-09	3,245	3,245	3,095	3,115	83,200	3,115
2018-05-08	3,200	3,300	3,185	3,260	63,900	3,260
2018-05-07	3,180	3,185	3,140	3,140	35,900	3,140
2018-05-02	3,160	3,185	3,095	3,180	47,400	3,180
2018-05-01	3,185	3,200	3,145	3,160	46,200	3,160
2018-04-27	3,215	3,245	3,180	3,195	54,800	3,195
2018-04-26	3,280	3,285	3,165	3,175	93,800	3,175
2018-04-25	3,240	3,275	3,215	3,235	52,400	3,235
2018-04-24	3,255	3,255	3,200	3,215	43,300	3,215
2018-04-23	3,265	3,265	3,175	3,220	55,900	3,220
2018-04-20	3,140	3,325	3,115	3,280	150,100	3,280
2018-04-19	3,250	3,255	3,080	3,090	146,200	3,090
2018-04-18	3,195	3,320	3,185	3,240	143,900	3,240
2018-04-17	3,100	3,175	3,095	3,145	73,100	3,145
2018-04-16	3,135	3,135	3,080	3,100	33,000	3,100
2018-04-13	3,115	3,115	3,070	3,080	68,000	3,080
2018-04-12	3,100	3,145	3,080	3,105	43,700	3,105
2018-04-11	3,155	3,155	3,065	3,105	54,400	3,105
2018-04-10	3,160	3,180	3,090	3,120	121,500	3,120
2018-04-09	3,155	3,165	3,115	3,150	73,900	3,150
2018-04-06	3,170	3,185	3,135	3,155	83,400	3,155
2018-04-05	3,135	3,195	3,120	3,135	104,800	3,135
2018-04-04	3,085	3,140	3,010	3,125	116,100	3,125
2018-04-03	3,000	3,090	3,000	3,060	63,100	3,060
2018-03-30	3,005	3,025	2,966	3,015	78,100	3,015
2018-03-29	2,993	3,010	2,958	2,988	77,700	2,988
2018-03-28	2,908	3,000	2,908	2,981	111,600	2,981
2018-03-27	2,999	3,010	2,972	2,998	130,200	2,998
2018-03-26	2,989	2,995	2,928	2,973	120,800	2,973
2018-03-23	3,000	3,035	2,981	2,989	224,000	2,989
2018-03-22	3,290	3,300	3,055	3,075	453,700	3,075
2018-03-20	3,545	3,565	3,485	3,555	45,200	3,555
2018-03-19	3,655	3,655	3,565	3,575	49,300	3,575
2018-03-16	3,635	3,670	3,620	3,655	49,000	3,655
2018-03-15	3,670	3,680	3,590	3,630	82,700	3,630
2018-03-14	3,650	3,685	3,620	3,670	61,200	3,670
2018-03-13	3,695	3,730	3,675	3,710	34,500	3,710
2018-03-12	3,720	3,745	3,650	3,690	52,600	3,690
2018-03-09	3,725	3,800	3,665	3,680	76,900	3,680
2018-03-08	3,750	3,760	3,635	3,670	51,200	3,670
2018-03-07	3,685	3,745	3,675	3,705	74,100	3,705
2018-03-06	3,730	3,805	3,685	3,710	83,000	3,710
2018-03-05	3,690	3,730	3,625	3,640	91,900	3,640
2018-03-02	3,720	3,770	3,685	3,720	103,100	3,720
2018-03-01	3,900	3,905	3,770	3,790	164,100	3,790
2018-02-28	3,865	3,975	3,860	3,950	122,000	3,950
2018-02-27	4,035	4,080	3,900	3,935	117,100	3,935
2018-02-26	4,045	4,120	4,005	4,105	66,100	4,105
2018-02-23	4,000	4,070	3,970	4,035	85,000	4,035
2018-02-22	3,885	4,000	3,865	3,960	128,100	3,960
2018-02-21	3,775	3,990	3,730	3,905	160,300	3,905
2018-02-20	3,605	3,755	3,565	3,755	130,100	3,755
2018-02-19	3,480	3,635	3,480	3,630	94,200	3,630
2018-02-16	3,415	3,515	3,365	3,465	101,800	3,465
2018-02-15	3,265	3,545	3,220	3,390	240,000	3,390
2018-02-14	3,175	3,230	3,105	3,105	77,300	3,105
2018-02-13	3,320	3,345	3,205	3,220	56,400	3,220
2018-02-09	3,180	3,290	3,150	3,290	73,700	3,290
2018-02-08	3,240	3,310	3,240	3,290	39,700	3,290
2018-02-07	3,350	3,390	3,225	3,230	65,100	3,230
2018-02-06	3,340	3,370	3,120	3,225	129,000	3,225
2018-02-05	3,400	3,430	3,390	3,410	59,000	3,410
2018-02-02	3,465	3,470	3,400	3,460	38,800	3,460
2018-02-01	3,400	3,445	3,400	3,445	46,000	3,445
2018-01-31	3,360	3,435	3,360	3,370	72,500	3,370
2018-01-30	3,455	3,455	3,370	3,385	42,200	3,385
2018-01-29	3,450	3,490	3,450	3,455	26,200	3,455
2018-01-26	3,400	3,510	3,400	3,455	69,400	3,455
2018-01-25	3,355	3,430	3,345	3,410	45,600	3,410
2018-01-24	3,390	3,400	3,360	3,380	26,700	3,380
2018-01-23	3,370	3,415	3,370	3,405	37,300	3,405
2018-01-22	3,380	3,385	3,355	3,370	22,700	3,370
2018-01-19	3,300	3,390	3,300	3,370	58,100	3,370
2018-01-18	3,330	3,360	3,305	3,320	79,500	3,320
2018-01-17	3,330	3,355	3,305	3,350	55,800	3,350
2018-01-16	3,310	3,360	3,280	3,345	36,600	3,345
2018-01-15	3,420	3,420	3,365	3,375	35,900	3,375
2018-01-12	3,400	3,410	3,355	3,400	96,500	3,400
2018-01-11	3,400	3,495	3,395	3,410	103,000	3,410
2018-01-10	3,355	3,395	3,340	3,375	75,400	3,375
2018-01-09	3,345	3,390	3,325	3,365	81,300	3,365
2018-01-05	3,250	3,355	3,250	3,320	135,100	3,320
2018-01-04	3,200	3,240	3,175	3,230	98,400	3,230

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 [2018年度]

4301 (株)アミューズの時系列データ [2018年度]