4301 (株)アミューズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,045	3,045	2,986	3,010	22,000	3,010
2019-12-27	3,005	3,030	2,989	3,030	18,800	3,030
2019-12-26	2,954	3,005	2,941	3,005	26,700	3,005
2019-12-25	2,978	2,990	2,944	2,961	26,800	2,961
2019-12-24	3,005	3,010	2,971	2,988	23,700	2,988
2019-12-23	3,030	3,030	3,000	3,005	9,500	3,005
2019-12-20	2,993	3,035	2,985	3,005	40,400	3,005
2019-12-19	3,030	3,040	2,978	2,989	22,900	2,989
2019-12-18	3,055	3,055	3,010	3,040	27,200	3,040
2019-12-17	3,050	3,050	3,020	3,030	23,500	3,030
2019-12-16	2,980	3,050	2,955	3,025	48,300	3,025
2019-12-13	2,951	2,985	2,926	2,958	29,600	2,958
2019-12-12	2,956	2,975	2,917	2,924	31,000	2,924
2019-12-11	2,966	2,984	2,921	2,940	40,700	2,940
2019-12-10	2,975	3,015	2,956	3,000	17,200	3,000
2019-12-09	3,020	3,020	2,963	2,963	32,300	2,963
2019-12-06	2,999	3,035	2,991	3,020	16,900	3,020
2019-12-05	3,045	3,060	2,998	3,015	39,300	3,015
2019-12-04	3,045	3,070	3,030	3,050	15,700	3,050
2019-12-03	3,100	3,100	3,050	3,065	26,600	3,065
2019-12-02	3,080	3,135	3,075	3,120	20,900	3,120
2019-11-29	3,145	3,145	3,075	3,080	17,900	3,080
2019-11-28	3,085	3,130	3,065	3,120	32,300	3,120
2019-11-27	3,120	3,140	3,085	3,085	29,800	3,085
2019-11-26	3,070	3,090	3,055	3,090	25,700	3,090
2019-11-25	3,060	3,090	3,030	3,065	41,000	3,065
2019-11-22	3,015	3,060	3,010	3,035	23,800	3,035
2019-11-21	2,998	3,020	2,959	3,020	40,500	3,020
2019-11-20	3,005	3,015	2,952	2,998	46,000	2,998
2019-11-19	2,974	3,005	2,960	3,005	24,400	3,005
2019-11-18	3,010	3,010	2,950	2,974	46,900	2,974
2019-11-15	2,881	3,020	2,881	3,010	87,700	3,010
2019-11-14	2,881	2,965	2,751	2,870	131,500	2,870
2019-11-13	2,932	2,936	2,894	2,911	42,500	2,911
2019-11-12	2,890	2,925	2,890	2,916	40,300	2,916
2019-11-11	2,875	2,910	2,874	2,889	25,600	2,889
2019-11-08	2,915	2,930	2,848	2,874	47,800	2,874
2019-11-07	2,869	2,900	2,862	2,900	24,500	2,900
2019-11-06	2,885	2,892	2,851	2,869	31,800	2,869
2019-11-05	2,883	2,893	2,854	2,889	40,700	2,889
2019-11-01	2,861	2,880	2,836	2,861	29,900	2,861
2019-10-31	2,889	2,893	2,864	2,888	40,900	2,888
2019-10-30	2,844	2,894	2,837	2,893	72,300	2,893
2019-10-29	2,860	2,875	2,843	2,843	31,600	2,843
2019-10-28	2,820	2,858	2,794	2,850	54,400	2,850
2019-10-25	2,806	2,836	2,787	2,819	58,300	2,819
2019-10-24	2,831	2,845	2,818	2,824	33,600	2,824
2019-10-23	2,858	2,858	2,818	2,827	24,800	2,827
2019-10-21	2,859	2,868	2,841	2,848	21,800	2,848
2019-10-18	2,838	2,858	2,821	2,838	23,700	2,838
2019-10-17	2,815	2,843	2,785	2,841	39,700	2,841
2019-10-16	2,847	2,879	2,820	2,825	56,400	2,825
2019-10-15	2,860	2,870	2,827	2,827	32,900	2,827
2019-10-11	2,833	2,833	2,776	2,820	37,000	2,820
2019-10-10	2,851	2,851	2,788	2,814	45,600	2,814
2019-10-09	2,777	2,865	2,777	2,835	94,700	2,835
2019-10-08	2,776	2,785	2,751	2,782	37,100	2,782
2019-10-07	2,775	2,787	2,756	2,776	33,400	2,776
2019-10-04	2,741	2,763	2,734	2,762	29,700	2,762
2019-10-03	2,719	2,761	2,701	2,741	48,300	2,741
2019-10-02	2,714	2,777	2,689	2,756	35,100	2,756
2019-10-01	2,720	2,752	2,719	2,729	38,900	2,729
2019-09-30	2,720	2,730	2,681	2,707	48,400	2,707
2019-09-27	2,743	2,743	2,681	2,717	44,500	2,717
2019-09-26	2,778	2,794	2,741	2,777	66,900	2,777
2019-09-25	2,715	2,746	2,711	2,743	24,900	2,743
2019-09-24	2,743	2,780	2,718	2,724	49,000	2,724
2019-09-20	2,777	2,777	2,745	2,773	39,200	2,773
2019-09-19	2,707	2,785	2,707	2,777	58,200	2,777
2019-09-18	2,737	2,770	2,717	2,728	51,100	2,728
2019-09-17	2,663	2,730	2,660	2,730	68,300	2,730
2019-09-13	2,627	2,664	2,600	2,663	56,300	2,663
2019-09-12	2,650	2,657	2,613	2,625	37,100	2,625
2019-09-11	2,600	2,642	2,592	2,630	40,900	2,630
2019-09-10	2,628	2,628	2,588	2,597	45,300	2,597
2019-09-09	2,625	2,647	2,615	2,643	77,900	2,643
2019-09-06	2,656	2,675	2,622	2,622	55,100	2,622
2019-09-05	2,586	2,672	2,586	2,649	105,000	2,649
2019-09-04	2,481	2,577	2,480	2,563	131,200	2,563
2019-09-03	2,485	2,499	2,465	2,485	27,700	2,485
2019-09-02	2,533	2,533	2,481	2,483	39,700	2,483
2019-08-30	2,524	2,540	2,510	2,534	79,200	2,534
2019-08-29	2,524	2,524	2,477	2,497	34,000	2,497
2019-08-28	2,504	2,513	2,485	2,503	28,700	2,503
2019-08-27	2,494	2,529	2,470	2,500	66,400	2,500
2019-08-26	2,453	2,482	2,453	2,466	66,300	2,466
2019-08-23	2,470	2,520	2,454	2,503	82,000	2,503
2019-08-22	2,624	2,629	2,501	2,508	126,500	2,508
2019-08-21	2,541	2,618	2,532	2,600	147,300	2,600
2019-08-20	2,456	2,561	2,441	2,556	183,900	2,556
2019-08-19	2,581	2,581	2,447	2,456	254,600	2,456
2019-08-16	2,597	2,644	2,580	2,606	216,000	2,606
2019-08-15	2,503	2,583	2,478	2,566	255,700	2,566
2019-08-14	2,381	2,413	2,369	2,409	65,300	2,409
2019-08-13	2,348	2,361	2,335	2,348	77,500	2,348
2019-08-09	2,400	2,414	2,378	2,378	26,400	2,378
2019-08-08	2,395	2,411	2,379	2,396	31,600	2,396
2019-08-07	2,350	2,400	2,350	2,390	47,700	2,390
2019-08-06	2,338	2,360	2,312	2,354	52,600	2,354
2019-08-05	2,408	2,417	2,366	2,388	59,800	2,388
2019-08-02	2,442	2,464	2,415	2,437	70,900	2,437
2019-08-01	2,453	2,463	2,440	2,458	54,000	2,458
2019-07-31	2,436	2,452	2,422	2,440	40,400	2,440
2019-07-30	2,435	2,443	2,417	2,437	34,500	2,437
2019-07-29	2,467	2,472	2,429	2,434	42,400	2,434
2019-07-26	2,460	2,478	2,445	2,453	101,400	2,453
2019-07-25	2,452	2,463	2,421	2,446	65,100	2,446
2019-07-24	2,400	2,456	2,397	2,451	95,200	2,451
2019-07-23	2,381	2,413	2,381	2,390	43,900	2,390
2019-07-22	2,417	2,426	2,389	2,413	47,800	2,413
2019-07-19	2,390	2,432	2,386	2,421	27,700	2,421
2019-07-18	2,442	2,442	2,384	2,396	88,600	2,396
2019-07-17	2,492	2,492	2,440	2,446	65,300	2,446
2019-07-16	2,462	2,511	2,450	2,501	56,700	2,501
2019-07-12	2,503	2,532	2,450	2,453	103,700	2,453
2019-07-11	2,530	2,542	2,501	2,514	69,800	2,514
2019-07-10	2,553	2,556	2,525	2,539	96,000	2,539
2019-07-09	2,592	2,607	2,561	2,573	69,800	2,573
2019-07-08	2,600	2,613	2,590	2,601	44,400	2,601
2019-07-05	2,620	2,624	2,584	2,614	35,500	2,614
2019-07-04	2,561	2,620	2,561	2,617	26,900	2,617
2019-07-03	2,589	2,623	2,530	2,548	119,200	2,548
2019-07-02	2,581	2,612	2,554	2,611	105,800	2,611
2019-07-01	2,520	2,605	2,507	2,605	85,300	2,605
2019-06-28	2,486	2,492	2,451	2,482	84,500	2,482
2019-06-27	2,404	2,489	2,398	2,489	129,300	2,489
2019-06-26	2,444	2,444	2,399	2,403	47,800	2,403
2019-06-25	2,450	2,464	2,441	2,444	66,400	2,444
2019-06-24	2,463	2,471	2,439	2,454	72,500	2,454
2019-06-21	2,453	2,466	2,435	2,464	151,200	2,464
2019-06-20	2,494	2,503	2,475	2,477	23,700	2,477
2019-06-19	2,510	2,513	2,487	2,494	33,800	2,494
2019-06-18	2,510	2,524	2,487	2,494	52,800	2,494
2019-06-17	2,500	2,515	2,492	2,505	58,300	2,505
2019-06-14	2,506	2,531	2,491	2,498	65,600	2,498
2019-06-13	2,505	2,537	2,491	2,524	50,000	2,524
2019-06-12	2,500	2,523	2,490	2,503	96,000	2,503
2019-06-11	2,506	2,548	2,485	2,500	62,800	2,500
2019-06-10	2,585	2,593	2,495	2,506	143,900	2,506
2019-06-07	2,553	2,600	2,500	2,598	34,700	2,598
2019-06-06	2,550	2,564	2,542	2,548	40,400	2,548
2019-06-05	2,545	2,576	2,540	2,554	42,800	2,554
2019-06-04	2,509	2,540	2,484	2,517	44,600	2,517
2019-06-03	2,550	2,559	2,496	2,509	51,000	2,509
2019-05-31	2,597	2,612	2,574	2,581	66,300	2,581
2019-05-30	2,583	2,598	2,563	2,598	21,000	2,598
2019-05-29	2,581	2,604	2,552	2,591	37,700	2,591
2019-05-28	2,615	2,615	2,576	2,596	52,500	2,596
2019-05-27	2,598	2,617	2,588	2,600	108,500	2,600
2019-05-24	2,590	2,602	2,572	2,593	66,600	2,593
2019-05-23	2,626	2,644	2,593	2,607	67,700	2,607
2019-05-22	2,703	2,716	2,645	2,660	76,800	2,660
2019-05-21	2,755	2,757	2,678	2,703	117,200	2,703
2019-05-20	2,815	2,829	2,786	2,805	64,900	2,805
2019-05-17	2,858	2,862	2,756	2,773	68,400	2,773
2019-05-16	2,754	2,843	2,722	2,839	117,000	2,839
2019-05-15	2,669	2,755	2,654	2,754	116,400	2,754
2019-05-14	2,566	2,672	2,511	2,651	90,200	2,651
2019-05-13	2,675	2,682	2,562	2,592	89,200	2,592
2019-05-10	2,581	2,674	2,581	2,658	88,700	2,658
2019-05-09	2,551	2,584	2,512	2,581	55,600	2,581
2019-05-08	2,600	2,600	2,511	2,527	59,300	2,527
2019-05-07	2,438	2,645	2,380	2,600	92,700	2,600
2019-04-26	2,560	2,669	2,545	2,636	138,900	2,636
2019-04-25	2,540	2,572	2,510	2,557	48,800	2,557
2019-04-24	2,580	2,580	2,527	2,540	39,700	2,540
2019-04-23	2,539	2,570	2,539	2,565	42,800	2,565
2019-04-22	2,514	2,561	2,495	2,549	51,400	2,549
2019-04-19	2,497	2,540	2,497	2,530	30,900	2,530
2019-04-18	2,527	2,541	2,490	2,497	46,300	2,497
2019-04-17	2,476	2,533	2,476	2,520	59,700	2,520
2019-04-16	2,482	2,486	2,449	2,482	66,900	2,482
2019-04-15	2,423	2,466	2,423	2,459	43,400	2,459
2019-04-12	2,418	2,436	2,405	2,409	16,200	2,409
2019-04-11	2,389	2,436	2,388	2,433	38,800	2,433
2019-04-10	2,378	2,401	2,366	2,372	62,500	2,372
2019-04-09	2,431	2,443	2,390	2,418	70,800	2,418
2019-04-08	2,468	2,481	2,440	2,450	41,600	2,450
2019-04-05	2,460	2,470	2,436	2,468	69,600	2,468
2019-04-04	2,484	2,507	2,480	2,485	55,700	2,485
2019-04-03	2,457	2,487	2,435	2,474	35,600	2,474
2019-04-02	2,480	2,480	2,432	2,474	55,900	2,474
2019-04-01	2,396	2,502	2,396	2,431	125,000	2,431
2019-03-29	2,376	2,389	2,346	2,346	31,400	2,346
2019-03-28	2,425	2,425	2,370	2,376	34,700	2,376
2019-03-27	2,435	2,437	2,409	2,433	43,900	2,433
2019-03-26	2,450	2,492	2,445	2,470	80,200	2,470
2019-03-25	2,419	2,452	2,395	2,444	53,600	2,444
2019-03-22	2,409	2,439	2,400	2,439	39,200	2,439
2019-03-20	2,399	2,425	2,399	2,409	21,000	2,409
2019-03-19	2,425	2,425	2,383	2,393	43,100	2,393
2019-03-18	2,386	2,430	2,385	2,426	35,000	2,426
2019-03-15	2,367	2,393	2,360	2,385	41,700	2,385
2019-03-14	2,408	2,411	2,375	2,377	16,400	2,377
2019-03-13	2,380	2,400	2,369	2,392	23,700	2,392
2019-03-12	2,350	2,384	2,335	2,380	33,800	2,380
2019-03-11	2,345	2,345	2,283	2,317	30,800	2,317
2019-03-08	2,375	2,375	2,308	2,312	65,100	2,312
2019-03-07	2,416	2,416	2,359	2,375	50,600	2,375
2019-03-06	2,450	2,453	2,402	2,411	33,600	2,411
2019-03-05	2,441	2,478	2,435	2,445	48,800	2,445
2019-03-04	2,474	2,474	2,423	2,429	38,000	2,429
2019-03-01	2,430	2,462	2,424	2,444	26,900	2,444
2019-02-28	2,449	2,479	2,419	2,421	55,900	2,421
2019-02-27	2,464	2,485	2,426	2,430	43,500	2,430
2019-02-26	2,504	2,507	2,444	2,450	47,600	2,450
2019-02-25	2,500	2,525	2,471	2,491	45,700	2,491
2019-02-22	2,520	2,525	2,468	2,483	78,000	2,483
2019-02-21	2,504	2,588	2,489	2,556	93,000	2,556
2019-02-20	2,475	2,510	2,450	2,509	84,700	2,509
2019-02-19	2,430	2,468	2,406	2,445	52,800	2,445
2019-02-18	2,405	2,436	2,371	2,430	80,300	2,430
2019-02-15	2,370	2,420	2,362	2,382	74,000	2,382
2019-02-14	2,495	2,495	2,373	2,373	267,800	2,373
2019-02-13	2,630	2,644	2,575	2,642	64,000	2,642
2019-02-12	2,533	2,630	2,498	2,624	62,700	2,624
2019-02-08	2,530	2,556	2,500	2,501	39,500	2,501
2019-02-07	2,536	2,570	2,509	2,533	57,600	2,533
2019-02-06	2,523	2,543	2,505	2,534	37,700	2,534
2019-02-05	2,478	2,520	2,477	2,504	41,900	2,504
2019-02-04	2,456	2,480	2,441	2,478	26,900	2,478
2019-02-01	2,414	2,432	2,405	2,410	20,600	2,410
2019-01-31	2,442	2,448	2,394	2,410	31,300	2,410
2019-01-30	2,394	2,419	2,355	2,358	56,000	2,358
2019-01-29	2,388	2,404	2,342	2,402	28,900	2,402
2019-01-28	2,460	2,460	2,382	2,388	36,600	2,388
2019-01-25	2,431	2,497	2,424	2,445	50,700	2,445
2019-01-24	2,413	2,433	2,390	2,414	27,800	2,414
2019-01-23	2,401	2,447	2,399	2,407	37,900	2,407
2019-01-22	2,414	2,442	2,403	2,418	32,800	2,418
2019-01-21	2,430	2,459	2,368	2,389	39,400	2,389
2019-01-18	2,380	2,429	2,378	2,410	37,300	2,410
2019-01-17	2,399	2,403	2,349	2,370	24,000	2,370
2019-01-16	2,362	2,405	2,335	2,370	39,200	2,370
2019-01-15	2,322	2,348	2,296	2,335	35,600	2,335
2019-01-11	2,326	2,341	2,307	2,326	34,300	2,326
2019-01-10	2,350	2,350	2,306	2,330	24,300	2,330
2019-01-09	2,350	2,376	2,330	2,350	36,100	2,350
2019-01-08	2,361	2,395	2,343	2,343	37,400	2,343
2019-01-07	2,368	2,391	2,335	2,361	32,700	2,361
2019-01-04	2,295	2,331	2,221	2,306	116,000	2,306

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 [2019年度]

4301 (株)アミューズの時系列データ [2019年度]