6076 (株)アメイズの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	746	750	700	729	39,200	729
2014-12-29	750	754	741	750	21,500	750
2014-12-26	745	753	736	750	8,000	750
2014-12-25	754	754	736	747	32,000	747
2014-12-24	765	765	745	752	19,300	752
2014-12-22	735	766	735	754	22,000	754
2014-12-19	721	742	721	740	30,800	740
2014-12-18	722	731	719	721	9,200	721
2014-12-17	710	720	699	715	19,300	715
2014-12-16	705	711	690	710	45,600	710
2014-12-15	705	719	704	707	15,400	707
2014-12-12	727	727	700	713	46,300	713
2014-12-11	721	730	711	724	15,600	724
2014-12-10	723	729	714	728	15,100	728
2014-12-09	715	725	710	715	27,000	715
2014-12-08	700	710	699	706	21,900	706
2014-12-05	692	698	689	698	22,600	698
2014-12-04	707	707	693	700	41,500	700
2014-12-03	695	716	694	707	49,000	707
2014-12-02	729	730	693	706	107,400	706
2014-12-01	774	774	725	750	56,600	750
2014-11-28	777	779	764	774	18,300	774
2014-11-27	790	790	772	787	18,600	787
2014-11-26	774	800	774	790	50,400	790
2014-11-25	1,563	1,585	1,540	1,585	35,100	792.50
2014-11-21	1,579	1,584	1,555	1,576	10,700	788
2014-11-20	1,584	1,600	1,574	1,579	10,200	789.50
2014-11-19	1,594	1,595	1,573	1,583	13,600	791.50
2014-11-18	1,574	1,585	1,569	1,578	6,000	789
2014-11-17	1,578	1,595	1,550	1,574	17,400	787
2014-11-14	1,576	1,591	1,569	1,575	14,200	787.50
2014-11-13	1,588	1,590	1,568	1,575	9,200	787.50
2014-11-12	1,594	1,600	1,561	1,575	19,200	787.50
2014-11-11	1,598	1,598	1,480	1,595	36,800	797.50
2014-11-10	1,479	1,600	1,470	1,525	37,400	762.50
2014-11-07	1,440	1,480	1,435	1,477	16,400	738.50
2014-11-06	1,420	1,470	1,419	1,440	19,200	720
2014-11-05	1,400	1,417	1,395	1,417	12,900	708.50
2014-11-04	1,390	1,434	1,370	1,399	30,700	699.50
2014-10-31	1,355	1,366	1,337	1,360	12,400	680
2014-10-30	1,340	1,355	1,325	1,355	12,200	677.50
2014-10-29	1,324	1,340	1,320	1,337	15,200	668.50
2014-10-28	1,305	1,323	1,304	1,315	10,600	657.50
2014-10-27	1,305	1,306	1,300	1,300	4,600	650
2014-10-24	1,305	1,305	1,298	1,304	7,000	652
2014-10-23	1,302	1,302	1,291	1,300	1,600	650
2014-10-22	1,300	1,303	1,290	1,303	6,100	651.50
2014-10-21	1,300	1,304	1,295	1,304	8,800	652
2014-10-20	1,300	1,302	1,290	1,295	6,200	647.50
2014-10-17	1,298	1,301	1,280	1,300	7,000	650
2014-10-16	1,261	1,300	1,260	1,300	17,000	650
2014-10-15	1,270	1,285	1,262	1,274	9,400	637
2014-10-14	1,260	1,270	1,250	1,255	7,300	627.50
2014-10-10	1,274	1,282	1,250	1,275	13,400	637.50
2014-10-09	1,276	1,292	1,271	1,292	7,600	646
2014-10-08	1,281	1,281	1,271	1,275	6,400	637.50
2014-10-07	1,280	1,300	1,280	1,290	10,300	645
2014-10-06	1,302	1,304	1,283	1,290	8,700	645
2014-10-03	1,288	1,303	1,286	1,301	6,900	650.50
2014-10-02	1,298	1,305	1,273	1,300	24,100	650
2014-10-01	1,302	1,308	1,278	1,308	15,400	654
2014-09-30	1,300	1,302	1,271	1,298	8,700	649
2014-09-29	1,294	1,303	1,292	1,300	8,600	650
2014-09-26	1,280	1,294	1,280	1,294	8,100	647
2014-09-25	1,284	1,290	1,271	1,284	8,900	642
2014-09-24	1,270	1,270	1,254	1,268	7,900	634
2014-09-22	1,256	1,280	1,251	1,280	11,500	640
2014-09-19	1,258	1,258	1,247	1,256	6,800	628
2014-09-18	1,250	1,252	1,237	1,252	9,800	626
2014-09-17	1,253	1,259	1,244	1,254	9,700	627
2014-09-16	1,225	1,244	1,222	1,244	6,900	622
2014-09-12	1,244	1,244	1,222	1,230	4,400	615
2014-09-11	1,240	1,242	1,231	1,234	4,300	617
2014-09-10	1,252	1,252	1,230	1,240	6,800	620
2014-09-09	1,244	1,245	1,229	1,243	5,200	621.50
2014-09-08	1,252	1,252	1,229	1,240	4,100	620
2014-09-05	1,253	1,260	1,222	1,235	7,800	617.50
2014-09-04	1,221	1,260	1,215	1,250	15,300	625
2014-09-03	1,223	1,233	1,220	1,221	5,100	610.50
2014-09-02	1,225	1,225	1,215	1,224	7,300	612
2014-09-01	1,233	1,233	1,221	1,232	2,500	616
2014-08-29	1,229	1,235	1,220	1,233	3,000	616.50
2014-08-28	1,212	1,226	1,211	1,226	4,700	613
2014-08-27	1,210	1,215	1,209	1,211	5,700	605.50
2014-08-26	1,204	1,216	1,204	1,216	2,100	608
2014-08-25	1,209	1,212	1,203	1,208	3,000	604
2014-08-22	1,201	1,210	1,201	1,202	8,600	601
2014-08-21	1,204	1,205	1,201	1,205	6,000	602.50
2014-08-20	1,210	1,219	1,201	1,204	4,700	602
2014-08-19	1,215	1,219	1,210	1,219	2,500	609.50
2014-08-18	1,217	1,218	1,209	1,211	2,600	605.50
2014-08-15	1,220	1,220	1,207	1,217	2,400	608.50
2014-08-14	1,207	1,228	1,207	1,213	2,700	606.50
2014-08-13	1,209	1,235	1,200	1,204	3,700	602
2014-08-12	1,215	1,227	1,201	1,226	2,900	613
2014-08-11	1,195	1,219	1,180	1,201	6,100	600.50
2014-08-08	1,170	1,195	1,169	1,190	5,200	595
2014-08-07	1,187	1,187	1,162	1,175	7,300	587.50
2014-08-06	1,190	1,190	1,172	1,187	9,900	593.50
2014-08-05	1,200	1,206	1,194	1,201	6,100	600.50
2014-08-04	1,207	1,220	1,200	1,200	13,900	600
2014-08-01	1,207	1,225	1,203	1,220	4,100	610
2014-07-31	1,233	1,233	1,216	1,221	8,200	610.50
2014-07-30	1,229	1,234	1,223	1,234	5,300	617
2014-07-29	1,232	1,244	1,227	1,229	6,800	614.50
2014-07-28	1,230	1,249	1,229	1,243	7,700	621.50
2014-07-25	1,259	1,259	1,241	1,242	9,400	621
2014-07-24	1,271	1,271	1,250	1,257	8,600	628.50
2014-07-23	1,258	1,266	1,255	1,262	4,600	631
2014-07-22	1,251	1,275	1,251	1,264	3,200	632
2014-07-18	1,260	1,284	1,250	1,259	18,700	629.50
2014-07-17	1,292	1,294	1,270	1,286	21,000	643
2014-07-16	1,318	1,320	1,285	1,314	15,700	657
2014-07-15	1,295	1,313	1,280	1,296	10,300	648
2014-07-14	1,275	1,297	1,266	1,285	9,900	642.50
2014-07-11	1,251	1,284	1,251	1,280	6,300	640
2014-07-10	1,275	1,288	1,269	1,269	15,600	634.50
2014-07-09	1,275	1,285	1,270	1,275	7,300	637.50
2014-07-08	1,296	1,301	1,278	1,280	6,300	640
2014-07-07	1,303	1,303	1,277	1,296	5,500	648
2014-07-04	1,327	1,327	1,290	1,304	12,200	652
2014-07-03	1,311	1,327	1,298	1,327	18,800	663.50
2014-07-02	1,294	1,300	1,285	1,297	21,900	648.50
2014-07-01	1,299	1,300	1,240	1,285	8,600	642.50
2014-06-30	1,287	1,305	1,271	1,297	34,900	648.50
2014-06-27	1,223	1,237	1,194	1,237	11,600	618.50
2014-06-26	1,242	1,250	1,216	1,219	6,200	609.50
2014-06-25	1,277	1,279	1,242	1,242	6,900	621
2014-06-24	1,238	1,269	1,217	1,269	7,200	634.50
2014-06-23	1,241	1,273	1,235	1,238	15,900	619
2014-06-20	1,187	1,215	1,177	1,211	11,400	605.50
2014-06-19	1,165	1,189	1,163	1,170	4,000	585
2014-06-18	1,145	1,170	1,142	1,170	9,100	585
2014-06-17	1,136	1,144	1,135	1,143	4,500	571.50
2014-06-16	1,151	1,151	1,140	1,147	11,900	573.50
2014-06-13	1,164	1,167	1,154	1,154	4,400	577
2014-06-12	1,155	1,176	1,155	1,160	3,400	580
2014-06-11	1,179	1,179	1,155	1,166	6,500	583
2014-06-10	1,170	1,182	1,160	1,180	7,200	590
2014-06-09	1,155	1,169	1,155	1,158	7,900	579
2014-06-06	1,151	1,165	1,140	1,164	5,700	582
2014-06-05	1,140	1,166	1,135	1,149	4,800	574.50
2014-06-04	1,164	1,172	1,134	1,144	5,400	572
2014-06-03	1,141	1,183	1,131	1,157	11,400	578.50
2014-06-02	1,130	1,141	1,127	1,131	3,100	565.50
2014-05-30	1,127	1,129	1,120	1,129	1,300	564.50
2014-05-29	1,129	1,129	1,117	1,127	2,000	563.50
2014-05-28	1,122	1,129	1,112	1,129	5,600	564.50
2014-05-27	1,122	1,135	1,122	1,132	5,100	566
2014-05-26	1,124	1,130	1,120	1,120	2,800	560
2014-05-23	1,143	1,143	1,115	1,138	3,700	569
2014-05-22	1,113	1,128	1,106	1,122	5,100	561
2014-05-21	1,120	1,120	1,106	1,118	1,300	559
2014-05-20	1,110	1,129	1,100	1,128	5,300	564
2014-05-19	1,114	1,140	1,100	1,138	10,000	569
2014-05-16	1,130	1,131	1,122	1,122	3,200	561
2014-05-15	1,140	1,141	1,138	1,140	1,000	570
2014-05-14	1,139	1,142	1,133	1,142	4,800	571
2014-05-13	1,148	1,150	1,137	1,150	4,500	575
2014-05-12	1,150	1,150	1,138	1,139	5,200	569.50
2014-05-09	1,144	1,151	1,136	1,140	9,300	570
2014-05-08	1,143	1,149	1,140	1,140	3,800	570
2014-05-07	1,158	1,159	1,136	1,150	2,800	575
2014-05-02	1,152	1,152	1,139	1,148	1,100	574
2014-05-01	1,144	1,155	1,131	1,140	2,500	570
2014-04-30	1,125	1,144	1,120	1,144	5,300	572
2014-04-28	1,121	1,135	1,119	1,135	2,500	567.50
2014-04-25	1,154	1,154	1,121	1,121	2,900	560.50
2014-04-24	1,111	1,134	1,101	1,125	3,000	562.50
2014-04-23	1,103	1,129	1,101	1,118	4,000	559
2014-04-22	1,141	1,150	1,101	1,103	9,400	551.50
2014-04-21	1,156	1,172	1,136	1,140	5,200	570
2014-04-18	1,148	1,170	1,131	1,131	4,000	565.50
2014-04-17	1,170	1,180	1,148	1,153	6,100	576.50
2014-04-16	1,166	1,189	1,158	1,180	10,900	590
2014-04-15	1,140	1,184	1,135	1,165	18,900	582.50
2014-04-14	1,095	1,131	1,087	1,129	5,600	564.50
2014-04-11	1,105	1,111	1,091	1,111	7,800	555.50
2014-04-10	1,110	1,135	1,110	1,135	6,500	567.50
2014-04-09	1,096	1,112	1,096	1,105	3,600	552.50
2014-04-08	1,099	1,109	1,099	1,109	3,800	554.50
2014-04-07	1,091	1,105	1,082	1,099	4,900	549.50
2014-04-04	1,090	1,109	1,081	1,100	5,800	550
2014-04-03	1,087	1,097	1,080	1,082	5,300	541
2014-04-02	1,074	1,086	1,074	1,078	3,500	539
2014-04-01	1,092	1,092	1,073	1,074	5,300	537
2014-03-31	1,078	1,090	1,072	1,090	3,800	545
2014-03-28	1,065	1,085	1,060	1,072	1,900	536
2014-03-27	1,052	1,087	1,052	1,087	4,100	543.50
2014-03-26	1,068	1,090	1,058	1,082	6,000	541
2014-03-25	1,108	1,108	1,063	1,088	5,800	544
2014-03-24	1,075	1,088	1,033	1,056	6,300	528
2014-03-20	1,125	1,125	1,070	1,075	17,300	537.50
2014-03-19	1,133	1,149	1,115	1,130	5,800	565
2014-03-18	1,153	1,153	1,144	1,153	3,600	576.50
2014-03-17	1,152	1,166	1,140	1,164	8,300	582
2014-03-14	1,181	1,199	1,177	1,178	7,700	589
2014-03-13	1,190	1,194	1,189	1,190	5,800	595
2014-03-12	1,198	1,204	1,190	1,200	5,500	600
2014-03-11	1,199	1,205	1,187	1,205	8,800	602.50
2014-03-10	1,200	1,200	1,190	1,191	6,200	595.50
2014-03-07	1,205	1,213	1,187	1,200	12,100	600
2014-03-06	1,203	1,213	1,197	1,200	4,600	600
2014-03-05	1,238	1,238	1,201	1,216	5,100	608
2014-03-04	1,187	1,249	1,187	1,225	6,400	612.50
2014-03-03	1,189	1,330	1,158	1,188	22,300	594
2014-02-28	1,200	1,201	1,194	1,201	9,200	600.50
2014-02-27	1,200	1,206	1,200	1,203	2,900	601.50
2014-02-26	1,212	1,212	1,200	1,201	8,900	600.50
2014-02-25	1,245	1,245	1,210	1,213	8,300	606.50
2014-02-24	1,231	1,231	1,202	1,217	7,800	608.50
2014-02-21	1,200	1,214	1,196	1,201	3,600	600.50
2014-02-20	1,211	1,219	1,195	1,218	5,500	609
2014-02-19	1,234	1,234	1,203	1,207	6,100	603.50
2014-02-18	1,219	1,240	1,196	1,210	9,100	605
2014-02-17	1,237	1,237	1,200	1,220	9,000	610
2014-02-14	1,247	1,272	1,199	1,267	8,300	633.50
2014-02-13	1,279	1,279	1,230	1,246	7,500	623
2014-02-12	1,255	1,275	1,245	1,255	11,200	627.50
2014-02-10	1,225	1,240	1,220	1,235	12,100	617.50
2014-02-07	1,205	1,255	1,197	1,240	12,300	620
2014-02-06	1,220	1,229	1,195	1,202	8,200	601
2014-02-05	1,210	1,263	1,200	1,206	24,800	603
2014-02-04	1,098	1,160	1,090	1,150	27,200	575
2014-02-03	1,200	1,200	1,155	1,174	14,700	587
2014-01-31	1,263	1,298	1,170	1,200	26,700	600
2014-01-30	1,240	1,293	1,222	1,274	17,200	637
2014-01-29	1,225	1,269	1,225	1,264	10,700	632
2014-01-28	1,251	1,275	1,220	1,221	17,700	610.50
2014-01-27	1,250	1,277	1,201	1,249	25,400	624.50
2014-01-24	1,310	1,320	1,280	1,295	19,600	647.50
2014-01-23	1,298	1,325	1,286	1,307	22,200	653.50
2014-01-22	1,310	1,310	1,276	1,298	16,800	649
2014-01-21	1,305	1,317	1,294	1,306	18,000	653
2014-01-20	1,350	1,350	1,285	1,326	28,800	663
2014-01-17	1,356	1,378	1,232	1,359	84,200	679.50
2014-01-16	1,395	1,440	1,365	1,385	94,700	692.50
2014-01-15	1,487	1,538	1,483	1,525	14,300	762.50
2014-01-14	1,511	1,550	1,466	1,482	28,800	741
2014-01-10	1,530	1,600	1,513	1,600	16,200	800
2014-01-09	1,660	1,690	1,499	1,530	41,900	765
2014-01-08	1,592	1,750	1,550	1,715	34,600	857.50
2014-01-07	1,435	1,592	1,416	1,592	35,400	796
2014-01-06	1,431	1,431	1,355	1,419	17,200	709.50

分割・併合履歴： [2014-11-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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

6076 (株)アメイズ の時系列データ [2014年度]

6076 (株)アメイズの時系列データ [2014年度]