4301 (株)アミューズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,089	2,117	2,080	2,095	28,600	2,095
2021-12-29	2,040	2,084	2,035	2,084	19,800	2,084
2021-12-28	2,030	2,041	2,022	2,040	24,400	2,040
2021-12-27	2,036	2,036	2,012	2,017	15,700	2,017
2021-12-24	2,049	2,053	2,024	2,035	12,100	2,035
2021-12-23	2,044	2,047	2,026	2,035	13,700	2,035
2021-12-22	2,057	2,064	2,033	2,044	12,700	2,044
2021-12-21	2,033	2,070	2,033	2,052	70,500	2,052
2021-12-20	2,037	2,037	2,001	2,001	17,500	2,001
2021-12-17	2,055	2,066	2,018	2,038	49,200	2,038
2021-12-16	2,090	2,095	2,073	2,077	22,300	2,077
2021-12-15	2,049	2,091	2,043	2,071	28,700	2,071
2021-12-14	2,062	2,069	2,034	2,044	24,400	2,044
2021-12-13	2,095	2,095	2,049	2,064	24,000	2,064
2021-12-10	2,104	2,104	2,052	2,062	53,800	2,062
2021-12-09	2,031	2,110	2,031	2,069	37,700	2,069
2021-12-08	2,065	2,067	2,036	2,065	27,300	2,065
2021-12-07	2,005	2,060	2,005	2,059	52,400	2,059
2021-12-06	1,975	2,004	1,969	1,988	55,000	1,988
2021-12-03	1,906	1,972	1,906	1,957	51,600	1,957
2021-12-02	1,892	1,909	1,872	1,872	32,900	1,872
2021-12-01	1,909	1,915	1,854	1,892	57,500	1,892
2021-11-30	1,885	1,920	1,837	1,895	455,300	1,895
2021-11-29	1,927	1,927	1,875	1,882	99,700	1,882
2021-11-26	1,972	1,981	1,946	1,960	87,100	1,960
2021-11-25	2,000	2,004	1,980	1,980	46,500	1,980
2021-11-24	2,007	2,024	1,988	2,001	55,400	2,001
2021-11-22	2,022	2,026	1,991	2,010	71,100	2,010
2021-11-19	2,059	2,060	2,013	2,021	67,900	2,021
2021-11-18	2,111	2,111	2,039	2,057	55,300	2,057
2021-11-17	2,191	2,191	2,120	2,125	83,100	2,125
2021-11-16	2,220	2,225	2,175	2,197	69,200	2,197
2021-11-15	2,242	2,258	2,224	2,236	44,000	2,236
2021-11-12	2,245	2,279	2,228	2,242	55,100	2,242
2021-11-11	2,255	2,256	2,235	2,244	17,600	2,244
2021-11-10	2,227	2,271	2,227	2,261	18,000	2,261
2021-11-09	2,257	2,269	2,228	2,229	18,600	2,229
2021-11-08	2,226	2,282	2,226	2,273	20,000	2,273
2021-11-05	2,273	2,273	2,225	2,225	34,900	2,225
2021-11-04	2,206	2,348	2,200	2,348	60,000	2,348
2021-11-02	2,220	2,224	2,203	2,205	23,800	2,205
2021-11-01	2,255	2,255	2,222	2,242	18,800	2,242
2021-10-29	2,220	2,234	2,204	2,215	15,400	2,215
2021-10-28	2,220	2,228	2,206	2,210	35,200	2,210
2021-10-27	2,223	2,229	2,216	2,221	12,500	2,221
2021-10-26	2,241	2,241	2,217	2,227	7,000	2,227
2021-10-25	2,267	2,267	2,215	2,217	15,500	2,217
2021-10-22	2,282	2,304	2,262	2,262	21,100	2,262
2021-10-21	2,315	2,315	2,288	2,304	16,100	2,304
2021-10-20	2,300	2,324	2,300	2,315	12,600	2,315
2021-10-19	2,317	2,323	2,305	2,312	11,200	2,312
2021-10-18	2,333	2,345	2,307	2,321	18,700	2,321
2021-10-15	2,266	2,310	2,266	2,302	14,400	2,302
2021-10-14	2,280	2,294	2,263	2,272	16,800	2,272
2021-10-13	2,281	2,306	2,281	2,288	12,800	2,288
2021-10-12	2,324	2,325	2,292	2,293	15,300	2,293
2021-10-11	2,300	2,329	2,283	2,329	21,100	2,329
2021-10-08	2,267	2,302	2,267	2,277	28,100	2,277
2021-10-07	2,300	2,314	2,264	2,264	25,200	2,264
2021-10-06	2,343	2,368	2,304	2,319	25,400	2,319
2021-10-05	2,325	2,377	2,321	2,343	35,500	2,343
2021-10-04	2,386	2,418	2,343	2,355	35,200	2,355
2021-10-01	2,380	2,380	2,332	2,348	34,200	2,348
2021-09-30	2,398	2,400	2,376	2,379	26,200	2,379
2021-09-29	2,391	2,398	2,364	2,390	56,500	2,390
2021-09-28	2,387	2,410	2,363	2,406	68,600	2,406
2021-09-27	2,391	2,404	2,357	2,365	36,900	2,365
2021-09-24	2,379	2,408	2,363	2,377	50,900	2,377
2021-09-22	2,375	2,380	2,350	2,350	33,700	2,350
2021-09-21	2,358	2,392	2,346	2,377	24,200	2,377
2021-09-17	2,394	2,404	2,376	2,396	36,000	2,396
2021-09-16	2,399	2,414	2,369	2,394	35,700	2,394
2021-09-15	2,417	2,425	2,379	2,391	22,700	2,391
2021-09-14	2,421	2,447	2,413	2,440	38,500	2,440
2021-09-13	2,370	2,424	2,369	2,423	65,300	2,423
2021-09-10	2,360	2,384	2,352	2,376	37,900	2,376
2021-09-09	2,364	2,393	2,356	2,370	24,600	2,370
2021-09-08	2,374	2,395	2,369	2,371	32,000	2,371
2021-09-07	2,380	2,386	2,365	2,374	31,700	2,374
2021-09-06	2,367	2,381	2,361	2,378	17,400	2,378
2021-09-03	2,350	2,377	2,341	2,346	36,300	2,346
2021-09-02	2,367	2,367	2,347	2,353	13,400	2,353
2021-09-01	2,360	2,389	2,350	2,367	24,400	2,367
2021-08-31	2,379	2,383	2,322	2,360	35,600	2,360
2021-08-30	2,378	2,390	2,360	2,373	45,200	2,373
2021-08-27	2,328	2,374	2,328	2,366	29,400	2,366
2021-08-26	2,365	2,376	2,341	2,347	16,500	2,347
2021-08-25	2,356	2,380	2,350	2,367	23,700	2,367
2021-08-24	2,338	2,378	2,335	2,369	52,000	2,369
2021-08-23	2,277	2,304	2,277	2,299	18,600	2,299
2021-08-20	2,255	2,316	2,255	2,277	27,400	2,277
2021-08-19	2,280	2,291	2,231	2,238	21,200	2,238
2021-08-18	2,293	2,345	2,293	2,300	31,000	2,300
2021-08-17	2,278	2,305	2,244	2,264	29,200	2,264
2021-08-16	2,241	2,287	2,230	2,253	28,800	2,253
2021-08-13	2,250	2,250	2,227	2,241	9,600	2,241
2021-08-12	2,241	2,244	2,228	2,243	7,800	2,243
2021-08-11	2,250	2,250	2,215	2,241	22,400	2,241
2021-08-10	2,233	2,254	2,218	2,237	24,200	2,237
2021-08-06	2,243	2,249	2,226	2,233	9,400	2,233
2021-08-05	2,240	2,257	2,220	2,257	12,800	2,257
2021-08-04	2,242	2,242	2,206	2,221	14,400	2,221
2021-08-03	2,275	2,282	2,238	2,242	10,700	2,242
2021-08-02	2,250	2,290	2,240	2,290	16,200	2,290
2021-07-30	2,275	2,276	2,225	2,235	13,600	2,235
2021-07-29	2,312	2,312	2,273	2,283	16,900	2,283
2021-07-28	2,356	2,356	2,307	2,318	16,200	2,318
2021-07-27	2,342	2,363	2,325	2,360	17,700	2,360
2021-07-26	2,322	2,331	2,289	2,309	18,600	2,309
2021-07-21	2,317	2,317	2,275	2,284	13,100	2,284
2021-07-20	2,312	2,317	2,282	2,282	18,300	2,282
2021-07-19	2,359	2,359	2,329	2,339	18,500	2,339
2021-07-16	2,355	2,384	2,345	2,375	16,700	2,375
2021-07-15	2,401	2,401	2,368	2,374	14,300	2,374
2021-07-14	2,380	2,407	2,380	2,401	13,900	2,401
2021-07-13	2,370	2,394	2,369	2,389	13,100	2,389
2021-07-12	2,370	2,404	2,369	2,378	17,700	2,378
2021-07-09	2,350	2,355	2,319	2,343	52,900	2,343
2021-07-08	2,398	2,398	2,356	2,358	29,000	2,358
2021-07-07	2,385	2,386	2,368	2,370	17,200	2,370
2021-07-06	2,400	2,406	2,386	2,392	17,700	2,392
2021-07-05	2,359	2,413	2,359	2,384	18,800	2,384
2021-07-02	2,377	2,395	2,354	2,384	20,800	2,384
2021-07-01	2,388	2,388	2,347	2,361	21,700	2,361
2021-06-30	2,382	2,403	2,346	2,350	85,100	2,350
2021-06-29	2,400	2,400	2,355	2,382	22,800	2,382
2021-06-28	2,388	2,404	2,377	2,398	23,900	2,398
2021-06-25	2,364	2,390	2,357	2,380	22,400	2,380
2021-06-24	2,370	2,385	2,363	2,364	20,700	2,364
2021-06-23	2,371	2,390	2,368	2,369	18,000	2,369
2021-06-22	2,364	2,398	2,344	2,370	27,300	2,370
2021-06-21	2,327	2,383	2,311	2,331	93,800	2,331
2021-06-18	2,368	2,405	2,364	2,377	64,500	2,377
2021-06-17	2,400	2,404	2,370	2,371	29,800	2,371
2021-06-16	2,372	2,415	2,372	2,413	33,600	2,413
2021-06-15	2,400	2,408	2,370	2,393	59,100	2,393
2021-06-14	2,382	2,425	2,382	2,408	32,500	2,408
2021-06-11	2,376	2,398	2,355	2,382	42,300	2,382
2021-06-10	2,366	2,375	2,349	2,369	52,300	2,369
2021-06-09	2,340	2,376	2,320	2,353	27,200	2,353
2021-06-08	2,335	2,341	2,307	2,315	36,300	2,315
2021-06-07	2,380	2,380	2,316	2,330	67,600	2,330
2021-06-04	2,295	2,340	2,268	2,338	60,700	2,338
2021-06-03	2,238	2,287	2,238	2,279	56,800	2,279
2021-06-02	2,236	2,251	2,194	2,226	60,800	2,226
2021-06-01	2,199	2,260	2,199	2,250	98,300	2,250
2021-05-31	2,174	2,199	2,171	2,180	50,400	2,180
2021-05-28	2,174	2,198	2,170	2,170	58,600	2,170
2021-05-27	2,162	2,165	2,144	2,144	40,800	2,144
2021-05-26	2,159	2,173	2,156	2,161	30,100	2,161
2021-05-25	2,205	2,205	2,156	2,156	39,200	2,156
2021-05-24	2,242	2,242	2,182	2,212	24,600	2,212
2021-05-21	2,237	2,250	2,221	2,221	22,500	2,221
2021-05-20	2,222	2,248	2,183	2,237	61,400	2,237
2021-05-19	2,168	2,195	2,154	2,172	29,600	2,172
2021-05-18	2,181	2,203	2,171	2,178	28,000	2,178
2021-05-17	2,257	2,258	2,163	2,173	75,300	2,173
2021-05-14	2,240	2,289	2,240	2,255	29,700	2,255
2021-05-13	2,276	2,276	2,228	2,235	31,400	2,235
2021-05-12	2,270	2,297	2,255	2,290	33,700	2,290
2021-05-11	2,353	2,376	2,266	2,268	104,000	2,268
2021-05-10	2,328	2,369	2,323	2,361	15,500	2,361
2021-05-07	2,360	2,360	2,308	2,326	31,300	2,326
2021-05-06	2,276	2,339	2,275	2,323	68,900	2,323
2021-04-30	2,281	2,292	2,223	2,236	53,600	2,236
2021-04-28	2,311	2,311	2,255	2,277	40,300	2,277
2021-04-27	2,364	2,388	2,314	2,318	35,900	2,318
2021-04-26	2,370	2,370	2,325	2,348	22,300	2,348
2021-04-23	2,328	2,354	2,310	2,349	22,900	2,349
2021-04-22	2,335	2,365	2,312	2,328	44,200	2,328
2021-04-21	2,325	2,345	2,281	2,295	39,200	2,295
2021-04-20	2,375	2,375	2,323	2,324	39,000	2,324
2021-04-19	2,422	2,448	2,374	2,394	39,900	2,394
2021-04-16	2,388	2,409	2,378	2,401	24,200	2,401
2021-04-15	2,403	2,419	2,370	2,400	28,100	2,400
2021-04-14	2,400	2,411	2,385	2,403	27,900	2,403
2021-04-13	2,445	2,446	2,410	2,410	26,900	2,410
2021-04-12	2,437	2,455	2,427	2,450	31,800	2,450
2021-04-09	2,456	2,470	2,433	2,436	44,800	2,436
2021-04-08	2,485	2,485	2,433	2,456	46,000	2,456
2021-04-07	2,495	2,502	2,485	2,500	34,900	2,500
2021-04-06	2,514	2,529	2,480	2,488	37,500	2,488
2021-04-05	2,529	2,534	2,503	2,522	28,400	2,522
2021-04-02	2,507	2,546	2,506	2,540	24,800	2,540
2021-04-01	2,543	2,543	2,489	2,504	58,400	2,504
2021-03-31	2,577	2,603	2,547	2,547	45,100	2,547
2021-03-30	2,604	2,614	2,565	2,576	44,400	2,576
2021-03-29	2,608	2,642	2,606	2,633	69,300	2,633
2021-03-26	2,601	2,631	2,595	2,608	40,000	2,608
2021-03-25	2,600	2,625	2,590	2,600	35,500	2,600
2021-03-24	2,690	2,708	2,584	2,589	72,100	2,589
2021-03-23	2,708	2,730	2,688	2,691	49,500	2,691
2021-03-22	2,698	2,701	2,630	2,681	78,000	2,681
2021-03-19	2,737	2,745	2,707	2,720	48,600	2,720
2021-03-18	2,701	2,769	2,692	2,767	72,600	2,767
2021-03-17	2,707	2,774	2,701	2,730	95,700	2,730
2021-03-16	2,731	2,789	2,731	2,789	32,500	2,789
2021-03-15	2,670	2,747	2,660	2,731	44,500	2,731
2021-03-12	2,684	2,686	2,652	2,668	37,900	2,668
2021-03-11	2,666	2,705	2,666	2,701	48,500	2,701
2021-03-10	2,678	2,701	2,651	2,679	46,100	2,679
2021-03-09	2,696	2,701	2,637	2,688	54,500	2,688
2021-03-08	2,719	2,719	2,644	2,666	52,400	2,666
2021-03-05	2,647	2,667	2,586	2,660	49,300	2,660
2021-03-04	2,622	2,638	2,588	2,635	21,900	2,635
2021-03-03	2,618	2,641	2,578	2,637	46,300	2,637
2021-03-02	2,705	2,735	2,634	2,668	71,200	2,668
2021-03-01	2,741	2,741	2,647	2,701	35,800	2,701
2021-02-26	2,672	2,729	2,648	2,649	76,800	2,649
2021-02-25	2,666	2,710	2,644	2,672	70,100	2,672
2021-02-24	2,564	2,677	2,547	2,619	88,900	2,619
2021-02-22	2,517	2,566	2,509	2,516	33,700	2,516
2021-02-19	2,492	2,520	2,492	2,510	58,300	2,510
2021-02-18	2,544	2,545	2,492	2,493	58,000	2,493
2021-02-17	2,586	2,587	2,530	2,544	73,700	2,544
2021-02-16	2,640	2,640	2,554	2,606	63,900	2,606
2021-02-15	2,653	2,689	2,581	2,640	58,600	2,640
2021-02-12	2,690	2,718	2,685	2,699	19,000	2,699
2021-02-10	2,701	2,719	2,660	2,691	39,000	2,691
2021-02-09	2,708	2,780	2,702	2,711	44,500	2,711
2021-02-08	2,645	2,820	2,644	2,749	79,300	2,749
2021-02-05	2,551	2,643	2,549	2,631	48,000	2,631
2021-02-04	2,521	2,554	2,513	2,551	24,100	2,551
2021-02-03	2,545	2,550	2,515	2,543	20,500	2,543
2021-02-02	2,528	2,545	2,506	2,545	22,500	2,545
2021-02-01	2,514	2,543	2,495	2,534	26,500	2,534
2021-01-29	2,544	2,544	2,476	2,477	34,400	2,477
2021-01-28	2,487	2,559	2,469	2,556	37,600	2,556
2021-01-27	2,486	2,503	2,466	2,493	24,700	2,493
2021-01-26	2,511	2,517	2,465	2,486	33,300	2,486
2021-01-25	2,490	2,543	2,488	2,532	21,600	2,532
2021-01-22	2,490	2,497	2,464	2,488	53,400	2,488
2021-01-21	2,510	2,534	2,494	2,530	33,900	2,530
2021-01-20	2,537	2,541	2,524	2,527	28,900	2,527
2021-01-19	2,564	2,564	2,524	2,544	13,800	2,544
2021-01-18	2,515	2,533	2,494	2,518	13,000	2,518
2021-01-15	2,538	2,539	2,492	2,515	27,800	2,515
2021-01-14	2,550	2,562	2,524	2,559	23,800	2,559
2021-01-13	2,560	2,564	2,509	2,559	27,200	2,559
2021-01-12	2,629	2,629	2,538	2,582	42,000	2,582
2021-01-08	2,557	2,629	2,557	2,629	41,400	2,629
2021-01-07	2,545	2,586	2,535	2,557	29,900	2,557
2021-01-06	2,516	2,555	2,504	2,532	33,900	2,532
2021-01-05	2,550	2,558	2,507	2,523	22,100	2,523
2021-01-04	2,580	2,580	2,521	2,557	34,600	2,557

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 [2021年度]

4301 (株)アミューズの時系列データ [2021年度]