6076 (株)アメイズ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,425 | 1,475 | 1,365 | 1,435 | 31,800 | 717.50 |
| 2013-12-27 | 1,250 | 1,305 | 1,225 | 1,305 | 31,000 | 652.50 |
| 2013-12-26 | 1,167 | 1,240 | 1,126 | 1,200 | 28,100 | 600 |
| 2013-12-25 | 1,080 | 1,150 | 1,070 | 1,120 | 54,400 | 560 |
| 2013-12-24 | 1,081 | 1,084 | 1,070 | 1,070 | 22,200 | 535 |
| 2013-12-20 | 1,090 | 1,090 | 1,065 | 1,080 | 12,300 | 540 |
| 2013-12-19 | 1,080 | 1,095 | 1,061 | 1,081 | 9,100 | 540.50 |
| 2013-12-18 | 1,076 | 1,076 | 1,067 | 1,070 | 51,600 | 535 |
| 2013-12-17 | 1,078 | 1,078 | 1,057 | 1,061 | 9,000 | 530.50 |
| 2013-12-16 | 1,079 | 1,080 | 1,051 | 1,078 | 10,100 | 539 |
| 2013-12-13 | 1,077 | 1,080 | 1,065 | 1,078 | 8,600 | 539 |
| 2013-12-12 | 1,071 | 1,079 | 1,055 | 1,058 | 7,000 | 529 |
| 2013-12-11 | 1,077 | 1,077 | 1,051 | 1,071 | 2,600 | 535.50 |
| 2013-12-10 | 1,039 | 1,080 | 1,026 | 1,078 | 8,800 | 539 |
| 2013-12-09 | 1,015 | 1,040 | 1,015 | 1,037 | 8,300 | 518.50 |
| 2013-12-06 | 1,000 | 1,014 | 1,000 | 1,014 | 10,900 | 507 |
| 2013-12-05 | 1,005 | 1,005 | 995 | 1,001 | 8,800 | 500.50 |
| 2013-12-04 | 1,005 | 1,010 | 996 | 1,008 | 11,500 | 504 |
| 2013-12-03 | 1,008 | 1,008 | 984 | 1,005 | 28,600 | 502.50 |
| 2013-12-02 | 1,023 | 1,023 | 998 | 1,000 | 25,000 | 500 |
| 2013-11-29 | 1,010 | 1,015 | 988 | 1,009 | 14,500 | 504.50 |
| 2013-11-28 | 1,011 | 1,025 | 1,000 | 1,010 | 6,400 | 505 |
| 2013-11-27 | 990 | 1,050 | 990 | 1,011 | 18,000 | 505.50 |
| 2013-11-26 | 1,041 | 1,080 | 1,041 | 1,080 | 14,900 | 540 |
| 2013-11-25 | 1,110 | 1,130 | 1,045 | 1,077 | 30,700 | 538.50 |
| 2013-11-22 | 1,094 | 1,125 | 1,078 | 1,117 | 9,300 | 558.50 |
| 2013-11-21 | 1,150 | 1,150 | 1,080 | 1,124 | 10,100 | 562 |
| 2013-11-20 | 1,160 | 1,160 | 1,135 | 1,156 | 4,200 | 578 |
| 2013-11-19 | 1,100 | 1,175 | 1,100 | 1,169 | 31,400 | 584.50 |
| 2013-11-18 | 1,085 | 1,100 | 1,082 | 1,099 | 7,500 | 549.50 |
| 2013-11-15 | 1,076 | 1,079 | 1,072 | 1,078 | 3,800 | 539 |
| 2013-11-14 | 1,075 | 1,075 | 1,060 | 1,074 | 15,100 | 537 |
| 2013-11-13 | 1,065 | 1,070 | 1,056 | 1,069 | 8,700 | 534.50 |
| 2013-11-12 | 1,060 | 1,065 | 1,047 | 1,064 | 12,900 | 532 |
| 2013-11-11 | 1,060 | 1,065 | 1,050 | 1,060 | 12,300 | 530 |
| 2013-11-08 | 1,055 | 1,068 | 1,038 | 1,068 | 3,100 | 534 |
| 2013-11-07 | 1,073 | 1,075 | 1,038 | 1,068 | 12,100 | 534 |
| 2013-11-06 | 1,060 | 1,080 | 1,045 | 1,072 | 12,000 | 536 |
| 2013-11-05 | 1,068 | 1,069 | 1,040 | 1,069 | 2,800 | 534.50 |
| 2013-11-01 | 1,060 | 1,070 | 1,026 | 1,068 | 9,500 | 534 |
| 2013-10-31 | 1,085 | 1,085 | 1,060 | 1,070 | 8,500 | 535 |
| 2013-10-30 | 1,059 | 1,078 | 1,037 | 1,078 | 17,600 | 539 |
| 2013-10-29 | 1,040 | 1,065 | 1,020 | 1,051 | 9,300 | 525.50 |
| 2013-10-28 | 1,039 | 1,040 | 1,013 | 1,040 | 12,600 | 520 |
| 2013-10-25 | 1,035 | 1,039 | 1,012 | 1,030 | 7,700 | 515 |
| 2013-10-24 | 1,007 | 1,023 | 1,001 | 1,020 | 23,900 | 510 |
| 2013-10-23 | 1,011 | 1,020 | 1,000 | 1,000 | 7,400 | 500 |
| 2013-10-22 | 1,019 | 1,019 | 1,000 | 1,015 | 8,700 | 507.50 |
| 2013-10-21 | 1,016 | 1,022 | 1,010 | 1,020 | 7,200 | 510 |
| 2013-10-18 | 1,000 | 1,015 | 999 | 1,005 | 16,200 | 502.50 |
| 2013-10-17 | 1,010 | 1,021 | 997 | 1,015 | 12,900 | 507.50 |
| 2013-10-16 | 998 | 1,020 | 995 | 1,015 | 15,000 | 507.50 |
| 2013-10-15 | 936 | 969 | 936 | 961 | 18,700 | 480.50 |
| 2013-10-11 | 990 | 990 | 963 | 963 | 4,400 | 481.50 |
| 2013-10-10 | 976 | 987 | 960 | 975 | 4,900 | 487.50 |
| 2013-10-09 | 965 | 977 | 945 | 977 | 13,300 | 488.50 |
| 2013-10-08 | 985 | 990 | 960 | 980 | 9,500 | 490 |
| 2013-10-07 | 1,000 | 1,003 | 982 | 1,002 | 5,000 | 501 |
| 2013-10-04 | 1,007 | 1,012 | 990 | 1,003 | 7,400 | 501.50 |
| 2013-10-03 | 1,020 | 1,020 | 980 | 1,007 | 5,900 | 503.50 |
| 2013-10-02 | 1,031 | 1,039 | 979 | 1,027 | 19,300 | 513.50 |
| 2013-10-01 | 1,056 | 1,056 | 1,018 | 1,020 | 13,900 | 510 |
| 2013-09-30 | 1,069 | 1,069 | 1,040 | 1,065 | 15,600 | 532.50 |
| 2013-09-27 | 1,020 | 1,039 | 1,015 | 1,039 | 14,300 | 519.50 |
| 2013-09-26 | 992 | 1,020 | 992 | 1,020 | 7,700 | 510 |
| 2013-09-25 | 1,044 | 1,044 | 971 | 986 | 28,200 | 493 |
| 2013-09-24 | 977 | 999 | 955 | 999 | 12,200 | 499.50 |
| 2013-09-20 | 979 | 984 | 947 | 974 | 6,000 | 487 |
| 2013-09-19 | 980 | 980 | 965 | 979 | 5,100 | 489.50 |
| 2013-09-18 | 1,000 | 1,000 | 920 | 985 | 37,900 | 492.50 |
| 2013-09-17 | 921 | 1,000 | 921 | 999 | 36,800 | 499.50 |
| 2013-09-13 | 880 | 900 | 871 | 900 | 13,000 | 450 |
| 2013-09-12 | 863 | 890 | 863 | 878 | 20,000 | 439 |
| 2013-09-11 | 850 | 860 | 840 | 859 | 14,000 | 429.50 |
| 2013-09-10 | 859 | 859 | 840 | 857 | 19,200 | 428.50 |
| 2013-09-09 | 857 | 862 | 846 | 860 | 6,900 | 430 |
| 2013-09-06 | 840 | 850 | 835 | 850 | 10,200 | 425 |
| 2013-09-05 | 855 | 855 | 826 | 837 | 28,900 | 418.50 |
| 2013-09-04 | 858 | 858 | 848 | 855 | 3,900 | 427.50 |
| 2013-09-03 | 850 | 859 | 844 | 859 | 18,900 | 429.50 |
| 2013-09-02 | 850 | 860 | 840 | 848 | 15,700 | 424 |
| 2013-08-30 | 858 | 858 | 834 | 844 | 15,900 | 422 |
| 2013-08-29 | 857 | 860 | 845 | 855 | 31,400 | 427.50 |
| 2013-08-28 | 835 | 850 | 828 | 843 | 15,800 | 421.50 |
| 2013-08-27 | 848 | 851 | 831 | 837 | 13,900 | 418.50 |
| 2013-08-26 | 830 | 855 | 830 | 848 | 14,800 | 424 |
| 2013-08-23 | 830 | 840 | 825 | 825 | 28,700 | 412.50 |
| 2013-08-22 | 821 | 830 | 816 | 821 | 20,100 | 410.50 |
| 2013-08-21 | 815 | 837 | 815 | 821 | 23,800 | 410.50 |
| 2013-08-20 | 851 | 851 | 800 | 825 | 49,700 | 412.50 |
| 2013-08-19 | 882 | 882 | 855 | 856 | 24,600 | 428 |
| 2013-08-16 | 894 | 930 | 850 | 897 | 65,600 | 448.50 |
| 2013-08-15 | 940 | 945 | 861 | 879 | 114,400 | 439.50 |
| 2013-08-14 | 838 | 940 | 831 | 919 | 239,400 | 459.50 |
| 2013-08-13 | 797 | 860 | 740 | 811 | 798,300 | 405.50 |
分割・併合履歴 ： [2014-11-26]1株→2株