4301 (株)アミューズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,550	2,588	2,523	2,580	29,100	2,580
2020-12-29	2,492	2,572	2,492	2,570	26,300	2,570
2020-12-28	2,535	2,537	2,472	2,495	33,000	2,495
2020-12-25	2,536	2,553	2,528	2,546	10,500	2,546
2020-12-24	2,550	2,570	2,531	2,537	34,200	2,537
2020-12-23	2,561	2,565	2,476	2,548	40,500	2,548
2020-12-22	2,660	2,660	2,525	2,570	77,000	2,570
2020-12-21	2,651	2,666	2,612	2,666	34,000	2,666
2020-12-18	2,550	2,663	2,550	2,660	60,000	2,660
2020-12-17	2,564	2,633	2,523	2,546	120,300	2,546
2020-12-16	2,597	2,597	2,555	2,570	31,700	2,570
2020-12-15	2,567	2,597	2,560	2,580	24,000	2,580
2020-12-14	2,591	2,604	2,569	2,573	17,500	2,573
2020-12-11	2,539	2,584	2,528	2,581	22,400	2,581
2020-12-10	2,548	2,569	2,528	2,529	13,800	2,529
2020-12-09	2,560	2,585	2,544	2,564	18,900	2,564
2020-12-08	2,545	2,584	2,522	2,576	22,200	2,576
2020-12-07	2,603	2,610	2,542	2,550	26,800	2,550
2020-12-04	2,569	2,599	2,541	2,599	23,400	2,599
2020-12-03	2,594	2,599	2,552	2,583	34,400	2,583
2020-12-02	2,612	2,624	2,594	2,612	29,500	2,612
2020-12-01	2,594	2,639	2,587	2,604	31,800	2,604
2020-11-30	2,648	2,648	2,574	2,575	34,700	2,575
2020-11-27	2,622	2,657	2,601	2,640	33,500	2,640
2020-11-26	2,615	2,657	2,615	2,622	26,600	2,622
2020-11-25	2,641	2,690	2,608	2,655	66,600	2,655
2020-11-24	2,610	2,667	2,610	2,644	30,400	2,644
2020-11-20	2,623	2,623	2,565	2,582	31,400	2,582
2020-11-19	2,666	2,690	2,617	2,652	45,200	2,652
2020-11-18	2,564	2,726	2,525	2,675	106,000	2,675
2020-11-17	2,544	2,565	2,494	2,542	53,200	2,542
2020-11-16	2,500	2,544	2,464	2,537	86,200	2,537
2020-11-13	2,500	2,513	2,480	2,487	55,200	2,487
2020-11-12	2,589	2,589	2,526	2,553	59,700	2,553
2020-11-11	2,653	2,653	2,577	2,611	67,200	2,611
2020-11-10	2,680	2,689	2,597	2,644	69,500	2,644
2020-11-09	2,604	2,622	2,565	2,620	28,000	2,620
2020-11-06	2,610	2,610	2,501	2,571	76,700	2,571
2020-11-05	2,582	2,634	2,555	2,616	62,800	2,616
2020-11-04	2,617	2,627	2,576	2,596	28,100	2,596
2020-11-02	2,530	2,592	2,530	2,579	30,700	2,579
2020-10-30	2,580	2,587	2,508	2,533	61,700	2,533
2020-10-29	2,552	2,570	2,518	2,563	56,000	2,563
2020-10-28	2,593	2,612	2,544	2,606	56,500	2,606
2020-10-27	2,637	2,658	2,579	2,642	49,900	2,642
2020-10-26	2,765	2,800	2,618	2,637	62,100	2,637
2020-10-23	2,739	2,767	2,732	2,760	40,200	2,760
2020-10-22	2,687	2,787	2,654	2,745	53,300	2,745
2020-10-21	2,725	2,769	2,703	2,703	62,300	2,703
2020-10-20	2,682	2,740	2,645	2,723	71,600	2,723
2020-10-19	2,605	2,741	2,605	2,725	90,100	2,725
2020-10-16	2,638	2,638	2,534	2,627	58,800	2,627
2020-10-15	2,684	2,720	2,610	2,614	40,900	2,614
2020-10-14	2,684	2,714	2,622	2,681	52,100	2,681
2020-10-13	2,612	2,704	2,612	2,690	68,000	2,690
2020-10-12	2,617	2,624	2,572	2,589	30,100	2,589
2020-10-09	2,541	2,621	2,527	2,617	80,400	2,617
2020-10-08	2,550	2,571	2,537	2,541	41,800	2,541
2020-10-07	2,484	2,538	2,471	2,530	44,000	2,530
2020-10-06	2,457	2,530	2,440	2,499	94,000	2,499
2020-10-05	2,464	2,464	2,408	2,457	31,200	2,457
2020-10-02	2,421	2,440	2,384	2,416	67,800	2,416
2020-09-30	2,454	2,462	2,416	2,421	39,300	2,421
2020-09-29	2,490	2,497	2,443	2,454	29,000	2,454
2020-09-28	2,456	2,501	2,442	2,501	49,200	2,501
2020-09-25	2,425	2,447	2,364	2,415	42,800	2,415
2020-09-24	2,458	2,490	2,411	2,421	51,400	2,421
2020-09-23	2,470	2,541	2,470	2,496	56,600	2,496
2020-09-18	2,509	2,540	2,498	2,520	68,400	2,520
2020-09-17	2,500	2,533	2,473	2,499	59,200	2,499
2020-09-16	2,501	2,541	2,490	2,523	52,100	2,523
2020-09-15	2,533	2,533	2,477	2,507	41,100	2,507
2020-09-14	2,490	2,550	2,478	2,537	103,900	2,537
2020-09-11	2,500	2,500	2,436	2,483	68,000	2,483
2020-09-10	2,492	2,540	2,460	2,473	92,800	2,473
2020-09-09	2,425	2,550	2,425	2,538	161,500	2,538
2020-09-08	2,366	2,452	2,358	2,427	116,900	2,427
2020-09-07	2,376	2,495	2,313	2,347	170,700	2,347
2020-09-04	2,351	2,402	2,317	2,333	122,100	2,333
2020-09-03	2,445	2,487	2,380	2,385	51,800	2,385
2020-09-02	2,395	2,408	2,353	2,407	33,700	2,407
2020-09-01	2,348	2,398	2,310	2,379	66,300	2,379
2020-08-31	2,262	2,370	2,262	2,350	68,800	2,350
2020-08-28	2,250	2,322	2,198	2,219	112,800	2,219
2020-08-27	2,288	2,288	2,221	2,246	50,600	2,246
2020-08-26	2,205	2,282	2,205	2,273	35,300	2,273
2020-08-25	2,185	2,247	2,185	2,233	66,900	2,233
2020-08-24	2,170	2,214	2,170	2,214	39,400	2,214
2020-08-21	2,167	2,220	2,167	2,202	48,300	2,202
2020-08-20	2,084	2,219	2,084	2,210	86,700	2,210
2020-08-19	2,089	2,108	2,066	2,105	37,400	2,105
2020-08-18	2,090	2,148	2,062	2,139	54,400	2,139
2020-08-17	2,169	2,177	2,087	2,111	90,800	2,111
2020-08-14	2,171	2,251	2,131	2,211	83,900	2,211
2020-08-13	2,059	2,234	2,037	2,219	161,700	2,219
2020-08-12	1,999	2,051	1,999	2,042	44,700	2,042
2020-08-11	1,958	2,030	1,958	2,027	51,700	2,027
2020-08-07	1,975	1,992	1,924	1,932	49,900	1,932
2020-08-06	1,942	1,958	1,923	1,958	26,400	1,958
2020-08-05	1,980	1,980	1,919	1,942	34,000	1,942
2020-08-04	1,908	1,977	1,908	1,977	35,500	1,977
2020-08-03	1,878	1,932	1,877	1,881	34,500	1,881
2020-07-31	1,931	1,939	1,858	1,860	65,100	1,860
2020-07-30	2,005	2,067	1,930	1,937	59,700	1,937
2020-07-29	2,050	2,057	1,995	1,995	60,700	1,995
2020-07-28	2,136	2,138	2,068	2,087	52,700	2,087
2020-07-27	2,147	2,158	2,103	2,130	63,800	2,130
2020-07-22	2,201	2,201	2,164	2,179	48,700	2,179
2020-07-21	2,151	2,216	2,139	2,216	42,500	2,216
2020-07-20	2,138	2,164	2,115	2,153	48,100	2,153
2020-07-17	2,178	2,178	2,140	2,155	23,000	2,155
2020-07-16	2,204	2,232	2,163	2,163	22,100	2,163
2020-07-15	2,215	2,234	2,194	2,226	29,300	2,226
2020-07-14	2,258	2,258	2,196	2,207	18,900	2,207
2020-07-13	2,222	2,258	2,193	2,258	54,500	2,258
2020-07-10	2,248	2,248	2,203	2,203	24,700	2,203
2020-07-09	2,250	2,288	2,240	2,252	24,600	2,252
2020-07-08	2,293	2,309	2,252	2,252	23,900	2,252
2020-07-07	2,310	2,311	2,283	2,296	47,000	2,296
2020-07-06	2,300	2,330	2,282	2,296	44,000	2,296
2020-07-03	2,262	2,309	2,239	2,304	48,800	2,304
2020-07-02	2,305	2,305	2,234	2,240	45,800	2,240
2020-07-01	2,256	2,310	2,231	2,270	89,300	2,270
2020-06-30	2,309	2,323	2,206	2,206	75,000	2,206
2020-06-29	2,305	2,310	2,269	2,286	63,100	2,286
2020-06-26	2,310	2,310	2,268	2,300	39,500	2,300
2020-06-25	2,287	2,304	2,266	2,282	43,300	2,282
2020-06-24	2,298	2,327	2,274	2,300	56,800	2,300
2020-06-23	2,302	2,317	2,277	2,298	40,200	2,298
2020-06-22	2,270	2,283	2,247	2,281	28,500	2,281
2020-06-19	2,256	2,316	2,250	2,270	103,200	2,270
2020-06-18	2,202	2,246	2,202	2,230	35,900	2,230
2020-06-17	2,229	2,230	2,178	2,202	41,300	2,202
2020-06-16	2,249	2,249	2,194	2,215	36,900	2,215
2020-06-15	2,194	2,233	2,166	2,175	86,700	2,175
2020-06-12	2,140	2,159	2,112	2,144	59,300	2,144
2020-06-11	2,258	2,282	2,197	2,199	68,100	2,199
2020-06-10	2,302	2,309	2,248	2,257	92,600	2,257
2020-06-09	2,333	2,364	2,333	2,352	48,900	2,352
2020-06-08	2,378	2,390	2,331	2,333	59,900	2,333
2020-06-05	2,403	2,410	2,366	2,379	35,800	2,379
2020-06-04	2,421	2,439	2,403	2,413	62,800	2,413
2020-06-03	2,459	2,482	2,404	2,430	46,500	2,430
2020-06-02	2,457	2,472	2,441	2,458	28,700	2,458
2020-06-01	2,403	2,469	2,403	2,457	44,100	2,457
2020-05-29	2,425	2,441	2,399	2,403	36,700	2,403
2020-05-28	2,420	2,425	2,389	2,425	60,600	2,425
2020-05-27	2,490	2,490	2,374	2,402	80,700	2,402
2020-05-26	2,393	2,495	2,392	2,490	117,300	2,490
2020-05-25	2,368	2,386	2,342	2,343	40,000	2,343
2020-05-22	2,369	2,370	2,311	2,332	39,700	2,332
2020-05-21	2,376	2,399	2,361	2,369	84,600	2,369
2020-05-20	2,298	2,374	2,298	2,362	83,000	2,362
2020-05-19	2,250	2,329	2,248	2,323	76,400	2,323
2020-05-18	2,164	2,241	2,153	2,238	58,100	2,238
2020-05-15	2,171	2,185	2,119	2,138	87,300	2,138
2020-05-14	2,294	2,294	2,166	2,166	180,100	2,166
2020-05-13	2,338	2,414	2,328	2,394	107,500	2,394
2020-05-12	2,275	2,361	2,275	2,336	71,000	2,336
2020-05-11	2,249	2,284	2,223	2,279	68,900	2,279
2020-05-08	2,197	2,285	2,182	2,259	51,900	2,259
2020-05-07	2,199	2,208	2,138	2,192	126,700	2,192
2020-05-01	2,216	2,228	2,171	2,199	46,300	2,199
2020-04-30	2,236	2,254	2,216	2,247	61,400	2,247
2020-04-28	2,155	2,233	2,147	2,214	52,900	2,214
2020-04-27	2,124	2,195	2,104	2,188	62,000	2,188
2020-04-24	2,109	2,129	2,075	2,124	75,500	2,124
2020-04-23	2,140	2,160	2,104	2,136	41,800	2,136
2020-04-22	2,143	2,143	2,080	2,137	47,600	2,137
2020-04-21	2,175	2,184	2,122	2,165	45,700	2,165
2020-04-20	2,208	2,209	2,179	2,190	46,400	2,190
2020-04-17	2,196	2,267	2,185	2,201	48,800	2,201
2020-04-16	2,145	2,231	2,143	2,231	37,300	2,231
2020-04-15	2,210	2,229	2,163	2,182	37,400	2,182
2020-04-14	2,144	2,209	2,131	2,198	37,500	2,198
2020-04-13	2,163	2,171	2,113	2,123	66,200	2,123
2020-04-10	2,200	2,212	2,149	2,212	28,800	2,212
2020-04-09	2,220	2,225	2,181	2,217	30,500	2,217
2020-04-08	2,204	2,229	2,144	2,227	41,100	2,227
2020-04-07	2,163	2,266	2,135	2,242	80,900	2,242
2020-04-06	2,043	2,145	2,018	2,113	79,300	2,113
2020-04-03	2,174	2,220	2,070	2,093	53,600	2,093
2020-04-02	2,129	2,212	2,129	2,191	94,100	2,191
2020-04-01	2,264	2,269	2,127	2,136	72,600	2,136
2020-03-31	2,246	2,333	2,234	2,274	74,800	2,274
2020-03-30	2,135	2,241	2,100	2,233	148,400	2,233
2020-03-27	2,311	2,361	2,278	2,352	105,400	2,352
2020-03-26	2,223	2,286	2,162	2,261	116,200	2,261
2020-03-25	2,105	2,255	2,084	2,249	125,600	2,249
2020-03-24	1,989	2,016	1,975	2,005	75,700	2,005
2020-03-23	1,982	1,992	1,843	1,949	134,900	1,949
2020-03-19	1,861	1,978	1,831	1,929	196,600	1,929
2020-03-18	1,790	1,850	1,770	1,821	156,000	1,821
2020-03-17	1,727	1,798	1,659	1,790	161,000	1,790
2020-03-16	1,800	1,850	1,754	1,762	125,100	1,762
2020-03-13	1,784	1,829	1,733	1,777	208,600	1,777
2020-03-12	1,916	1,970	1,876	1,904	142,000	1,904
2020-03-11	2,100	2,129	1,995	1,996	87,300	1,996
2020-03-10	1,999	2,090	1,926	2,087	117,800	2,087
2020-03-09	2,189	2,231	2,065	2,093	177,700	2,093
2020-03-06	2,366	2,369	2,283	2,289	119,200	2,289
2020-03-05	2,401	2,431	2,365	2,379	102,100	2,379
2020-03-04	2,275	2,389	2,267	2,352	114,900	2,352
2020-03-03	2,435	2,439	2,303	2,303	83,200	2,303
2020-03-02	2,245	2,388	2,245	2,328	85,200	2,328
2020-02-28	2,314	2,353	2,222	2,249	137,200	2,249
2020-02-27	2,360	2,393	2,310	2,372	119,600	2,372
2020-02-26	2,400	2,419	2,349	2,362	135,300	2,362
2020-02-25	2,511	2,547	2,468	2,469	62,400	2,469
2020-02-21	2,620	2,671	2,619	2,639	44,500	2,639
2020-02-20	2,753	2,759	2,635	2,637	55,300	2,637
2020-02-19	2,666	2,783	2,666	2,753	71,600	2,753
2020-02-18	2,673	2,720	2,655	2,666	67,800	2,666
2020-02-17	2,731	2,735	2,695	2,717	59,800	2,717
2020-02-14	2,998	2,998	2,753	2,776	212,400	2,776
2020-02-13	2,801	2,836	2,801	2,830	45,500	2,830
2020-02-12	2,823	2,831	2,793	2,801	30,000	2,801
2020-02-10	2,820	2,839	2,807	2,822	16,000	2,822
2020-02-07	2,871	2,871	2,817	2,834	26,000	2,834
2020-02-06	2,847	2,869	2,834	2,848	34,600	2,848
2020-02-05	2,911	2,919	2,841	2,841	24,500	2,841
2020-02-04	2,780	2,891	2,778	2,887	23,100	2,887
2020-02-03	2,780	2,828	2,742	2,778	56,500	2,778
2020-01-31	2,812	2,843	2,809	2,816	26,800	2,816
2020-01-30	2,880	2,896	2,789	2,818	45,600	2,818
2020-01-29	2,902	2,910	2,871	2,892	25,400	2,892
2020-01-28	2,912	2,912	2,884	2,901	28,800	2,901
2020-01-27	2,953	2,963	2,931	2,932	22,600	2,932
2020-01-24	3,020	3,020	2,983	2,995	18,700	2,995
2020-01-23	3,030	3,040	3,005	3,025	14,000	3,025
2020-01-22	3,035	3,045	3,020	3,020	15,500	3,020
2020-01-21	3,020	3,050	3,020	3,035	14,500	3,035
2020-01-20	2,997	3,020	2,995	3,015	11,700	3,015
2020-01-17	3,015	3,015	2,977	2,998	25,300	2,998
2020-01-16	3,020	3,020	2,996	2,997	10,800	2,997
2020-01-15	3,020	3,025	2,995	3,020	17,800	3,020
2020-01-14	3,100	3,100	2,998	3,030	25,400	3,030
2020-01-10	3,090	3,115	3,075	3,090	15,200	3,090
2020-01-09	3,050	3,090	3,050	3,070	15,000	3,070
2020-01-08	3,055	3,065	2,975	3,035	28,400	3,035
2020-01-07	3,005	3,095	3,005	3,085	28,900	3,085
2020-01-06	2,950	3,030	2,946	3,015	36,200	3,015

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 [2020年度]

4301 (株)アミューズの時系列データ [2020年度]