6076 (株)アメイズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 875 | 889 | 868 | 889 | 4,200 | 889 |
| 2015-12-29 | 871 | 881 | 870 | 875 | 3,600 | 875 |
| 2015-12-28 | 884 | 884 | 868 | 880 | 16,500 | 880 |
| 2015-12-25 | 893 | 893 | 875 | 884 | 12,300 | 884 |
| 2015-12-24 | 891 | 894 | 871 | 894 | 14,800 | 894 |
| 2015-12-22 | 885 | 891 | 875 | 891 | 11,800 | 891 |
| 2015-12-21 | 886 | 886 | 870 | 880 | 7,700 | 880 |
| 2015-12-18 | 877 | 883 | 866 | 883 | 9,800 | 883 |
| 2015-12-17 | 864 | 882 | 864 | 876 | 6,400 | 876 |
| 2015-12-16 | 862 | 867 | 862 | 862 | 2,000 | 862 |
| 2015-12-15 | 864 | 872 | 858 | 858 | 9,800 | 858 |
| 2015-12-14 | 881 | 881 | 868 | 875 | 6,500 | 875 |
| 2015-12-11 | 871 | 891 | 864 | 891 | 6,300 | 891 |
| 2015-12-10 | 868 | 877 | 866 | 877 | 4,600 | 877 |
| 2015-12-09 | 871 | 897 | 868 | 886 | 11,900 | 886 |
| 2015-12-08 | 867 | 882 | 866 | 882 | 6,300 | 882 |
| 2015-12-07 | 858 | 883 | 858 | 882 | 6,000 | 882 |
| 2015-12-04 | 869 | 869 | 855 | 855 | 8,500 | 855 |
| 2015-12-03 | 885 | 885 | 870 | 874 | 4,600 | 874 |
| 2015-12-02 | 900 | 900 | 880 | 880 | 13,700 | 880 |
| 2015-12-01 | 865 | 899 | 865 | 894 | 26,400 | 894 |
| 2015-11-30 | 862 | 866 | 853 | 865 | 7,000 | 865 |
| 2015-11-27 | 856 | 862 | 842 | 862 | 17,300 | 862 |
| 2015-11-26 | 853 | 870 | 851 | 861 | 27,100 | 861 |
| 2015-11-25 | 890 | 895 | 877 | 888 | 29,200 | 888 |
| 2015-11-24 | 850 | 916 | 850 | 900 | 57,600 | 900 |
| 2015-11-20 | 840 | 846 | 836 | 845 | 6,300 | 845 |
| 2015-11-19 | 840 | 846 | 835 | 843 | 5,200 | 843 |
| 2015-11-18 | 849 | 849 | 841 | 845 | 4,500 | 845 |
| 2015-11-17 | 849 | 850 | 841 | 845 | 5,100 | 845 |
| 2015-11-16 | 848 | 850 | 836 | 845 | 6,700 | 845 |
| 2015-11-13 | 845 | 857 | 839 | 857 | 9,800 | 857 |
| 2015-11-12 | 845 | 850 | 831 | 850 | 7,500 | 850 |
| 2015-11-11 | 849 | 849 | 842 | 848 | 4,300 | 848 |
| 2015-11-10 | 845 | 849 | 835 | 849 | 9,500 | 849 |
| 2015-11-09 | 837 | 842 | 833 | 842 | 7,900 | 842 |
| 2015-11-06 | 819 | 833 | 819 | 831 | 10,200 | 831 |
| 2015-11-05 | 815 | 819 | 807 | 819 | 9,800 | 819 |
| 2015-11-04 | 821 | 821 | 816 | 819 | 4,800 | 819 |
| 2015-11-02 | 820 | 821 | 816 | 820 | 3,700 | 820 |
| 2015-10-30 | 818 | 820 | 814 | 820 | 5,000 | 820 |
| 2015-10-29 | 818 | 819 | 815 | 815 | 1,500 | 815 |
| 2015-10-28 | 808 | 820 | 808 | 818 | 10,400 | 818 |
| 2015-10-27 | 800 | 807 | 800 | 806 | 2,600 | 806 |
| 2015-10-26 | 806 | 808 | 800 | 808 | 5,000 | 808 |
| 2015-10-23 | 804 | 805 | 795 | 805 | 8,700 | 805 |
| 2015-10-22 | 800 | 806 | 794 | 804 | 5,400 | 804 |
| 2015-10-21 | 805 | 805 | 798 | 802 | 3,800 | 802 |
| 2015-10-20 | 801 | 805 | 794 | 805 | 7,100 | 805 |
| 2015-10-19 | 814 | 814 | 800 | 808 | 3,800 | 808 |
| 2015-10-16 | 818 | 820 | 802 | 815 | 6,100 | 815 |
| 2015-10-15 | 801 | 815 | 800 | 815 | 5,600 | 815 |
| 2015-10-14 | 810 | 815 | 800 | 815 | 8,200 | 815 |
| 2015-10-13 | 818 | 820 | 807 | 820 | 4,400 | 820 |
| 2015-10-09 | 790 | 820 | 788 | 820 | 9,600 | 820 |
| 2015-10-08 | 795 | 796 | 786 | 794 | 3,600 | 794 |
| 2015-10-07 | 790 | 790 | 780 | 790 | 3,900 | 790 |
| 2015-10-06 | 766 | 802 | 766 | 781 | 13,300 | 781 |
| 2015-10-05 | 772 | 778 | 766 | 766 | 4,100 | 766 |
| 2015-10-02 | 769 | 770 | 761 | 770 | 3,400 | 770 |
| 2015-10-01 | 769 | 769 | 759 | 769 | 2,600 | 769 |
| 2015-09-30 | 770 | 774 | 763 | 763 | 2,100 | 763 |
| 2015-09-29 | 775 | 777 | 755 | 769 | 7,600 | 769 |
| 2015-09-28 | 755 | 786 | 755 | 785 | 14,600 | 785 |
| 2015-09-25 | 773 | 774 | 755 | 756 | 8,900 | 756 |
| 2015-09-24 | 745 | 770 | 745 | 768 | 8,500 | 768 |
| 2015-09-18 | 748 | 749 | 741 | 747 | 3,100 | 747 |
| 2015-09-17 | 729 | 749 | 728 | 749 | 5,700 | 749 |
| 2015-09-16 | 740 | 746 | 725 | 738 | 9,000 | 738 |
| 2015-09-15 | 726 | 738 | 716 | 738 | 12,200 | 738 |
| 2015-09-14 | 717 | 726 | 711 | 726 | 3,200 | 726 |
| 2015-09-11 | 722 | 722 | 705 | 718 | 4,900 | 718 |
| 2015-09-10 | 698 | 707 | 698 | 707 | 6,600 | 707 |
| 2015-09-09 | 690 | 704 | 689 | 702 | 9,200 | 702 |
| 2015-09-08 | 695 | 705 | 663 | 666 | 16,800 | 666 |
| 2015-09-07 | 691 | 709 | 691 | 695 | 23,600 | 695 |
| 2015-09-04 | 731 | 731 | 705 | 706 | 22,100 | 706 |
| 2015-09-03 | 727 | 735 | 726 | 728 | 8,200 | 728 |
| 2015-09-02 | 717 | 729 | 717 | 727 | 9,300 | 727 |
| 2015-09-01 | 738 | 745 | 725 | 732 | 15,900 | 732 |
| 2015-08-31 | 760 | 764 | 730 | 748 | 8,600 | 748 |
| 2015-08-28 | 752 | 764 | 750 | 751 | 6,300 | 751 |
| 2015-08-27 | 767 | 768 | 747 | 747 | 15,500 | 747 |
| 2015-08-26 | 737 | 758 | 731 | 754 | 14,800 | 754 |
| 2015-08-25 | 672 | 750 | 665 | 730 | 60,100 | 730 |
| 2015-08-24 | 727 | 738 | 700 | 707 | 57,000 | 707 |
| 2015-08-21 | 752 | 781 | 751 | 757 | 26,600 | 757 |
| 2015-08-20 | 798 | 800 | 770 | 781 | 27,900 | 781 |
| 2015-08-19 | 815 | 815 | 798 | 808 | 11,200 | 808 |
| 2015-08-18 | 809 | 816 | 800 | 815 | 12,500 | 815 |
| 2015-08-17 | 818 | 818 | 803 | 805 | 7,800 | 805 |
| 2015-08-14 | 829 | 832 | 814 | 821 | 4,900 | 821 |
| 2015-08-13 | 829 | 829 | 820 | 825 | 4,200 | 825 |
| 2015-08-12 | 837 | 845 | 818 | 829 | 12,700 | 829 |
| 2015-08-11 | 849 | 850 | 820 | 844 | 17,700 | 844 |
| 2015-08-10 | 827 | 847 | 819 | 845 | 15,900 | 845 |
| 2015-08-07 | 830 | 834 | 798 | 812 | 22,900 | 812 |
| 2015-08-06 | 849 | 852 | 830 | 830 | 21,300 | 830 |
| 2015-08-05 | 846 | 850 | 836 | 844 | 9,100 | 844 |
| 2015-08-04 | 834 | 853 | 829 | 841 | 13,700 | 841 |
| 2015-08-03 | 860 | 862 | 825 | 838 | 23,900 | 838 |
| 2015-07-31 | 820 | 888 | 814 | 857 | 40,300 | 857 |
| 2015-07-30 | 788 | 811 | 782 | 811 | 41,500 | 811 |
| 2015-07-29 | 778 | 780 | 766 | 779 | 15,700 | 779 |
| 2015-07-28 | 771 | 776 | 750 | 766 | 21,600 | 766 |
| 2015-07-27 | 777 | 790 | 771 | 784 | 26,900 | 784 |
| 2015-07-24 | 764 | 779 | 761 | 776 | 22,300 | 776 |
| 2015-07-23 | 750 | 766 | 750 | 766 | 16,200 | 766 |
| 2015-07-22 | 749 | 755 | 746 | 750 | 6,100 | 750 |
| 2015-07-21 | 751 | 757 | 746 | 749 | 14,000 | 749 |
| 2015-07-17 | 739 | 756 | 739 | 749 | 8,900 | 749 |
| 2015-07-16 | 750 | 760 | 739 | 739 | 10,100 | 739 |
| 2015-07-15 | 742 | 750 | 736 | 741 | 15,800 | 741 |
| 2015-07-14 | 735 | 740 | 728 | 729 | 7,900 | 729 |
| 2015-07-13 | 724 | 737 | 723 | 737 | 10,700 | 737 |
| 2015-07-10 | 739 | 739 | 721 | 723 | 13,100 | 723 |
| 2015-07-09 | 706 | 739 | 685 | 738 | 88,900 | 738 |
| 2015-07-08 | 779 | 790 | 740 | 751 | 36,300 | 751 |
| 2015-07-07 | 780 | 785 | 772 | 775 | 28,800 | 775 |
| 2015-07-06 | 789 | 790 | 752 | 759 | 52,200 | 759 |
| 2015-07-03 | 774 | 790 | 762 | 790 | 34,900 | 790 |
| 2015-07-02 | 778 | 778 | 759 | 769 | 10,100 | 769 |
| 2015-07-01 | 770 | 774 | 755 | 770 | 20,800 | 770 |
| 2015-06-30 | 752 | 760 | 746 | 760 | 18,000 | 760 |
| 2015-06-29 | 735 | 755 | 733 | 752 | 21,800 | 752 |
| 2015-06-26 | 746 | 759 | 726 | 759 | 23,000 | 759 |
| 2015-06-25 | 748 | 748 | 715 | 737 | 32,800 | 737 |
| 2015-06-24 | 776 | 776 | 733 | 733 | 22,700 | 733 |
| 2015-06-23 | 789 | 790 | 756 | 776 | 41,600 | 776 |
| 2015-06-22 | 752 | 789 | 751 | 777 | 51,000 | 777 |
| 2015-06-19 | 720 | 726 | 719 | 726 | 26,800 | 726 |
| 2015-06-18 | 714 | 716 | 712 | 716 | 6,400 | 716 |
| 2015-06-17 | 716 | 716 | 712 | 714 | 3,600 | 714 |
| 2015-06-16 | 712 | 715 | 710 | 714 | 7,500 | 714 |
| 2015-06-15 | 714 | 718 | 712 | 716 | 10,400 | 716 |
| 2015-06-12 | 714 | 714 | 708 | 711 | 5,100 | 711 |
| 2015-06-11 | 715 | 716 | 714 | 714 | 4,800 | 714 |
| 2015-06-10 | 712 | 715 | 707 | 715 | 13,400 | 715 |
| 2015-06-09 | 715 | 716 | 711 | 712 | 6,800 | 712 |
| 2015-06-08 | 714 | 723 | 713 | 723 | 12,900 | 723 |
| 2015-06-05 | 712 | 720 | 710 | 720 | 14,200 | 720 |
| 2015-06-04 | 714 | 715 | 711 | 712 | 7,200 | 712 |
| 2015-06-03 | 714 | 715 | 714 | 715 | 4,100 | 715 |
| 2015-06-02 | 715 | 717 | 713 | 715 | 2,400 | 715 |
| 2015-06-01 | 713 | 718 | 713 | 715 | 3,100 | 715 |
| 2015-05-29 | 712 | 716 | 712 | 712 | 4,900 | 712 |
| 2015-05-28 | 714 | 720 | 712 | 713 | 4,800 | 713 |
| 2015-05-27 | 713 | 719 | 712 | 719 | 2,600 | 719 |
| 2015-05-26 | 712 | 715 | 712 | 715 | 3,900 | 715 |
| 2015-05-25 | 716 | 716 | 711 | 714 | 10,200 | 714 |
| 2015-05-22 | 715 | 717 | 713 | 717 | 5,000 | 717 |
| 2015-05-21 | 715 | 722 | 715 | 716 | 5,500 | 716 |
| 2015-05-20 | 717 | 727 | 713 | 714 | 9,400 | 714 |
| 2015-05-19 | 717 | 720 | 715 | 715 | 8,200 | 715 |
| 2015-05-18 | 710 | 720 | 710 | 717 | 3,800 | 717 |
| 2015-05-15 | 712 | 712 | 702 | 712 | 3,700 | 712 |
| 2015-05-14 | 708 | 714 | 702 | 714 | 16,400 | 714 |
| 2015-05-13 | 709 | 712 | 707 | 708 | 6,300 | 708 |
| 2015-05-12 | 717 | 717 | 709 | 709 | 9,000 | 709 |
| 2015-05-11 | 725 | 725 | 717 | 717 | 12,900 | 717 |
| 2015-05-08 | 726 | 730 | 723 | 728 | 5,200 | 728 |
| 2015-05-07 | 735 | 735 | 725 | 730 | 5,600 | 730 |
| 2015-05-01 | 720 | 731 | 715 | 727 | 10,900 | 727 |
| 2015-04-30 | 730 | 730 | 721 | 727 | 2,400 | 727 |
| 2015-04-28 | 731 | 734 | 724 | 734 | 7,700 | 734 |
| 2015-04-27 | 737 | 748 | 730 | 731 | 17,300 | 731 |
| 2015-04-24 | 721 | 734 | 717 | 730 | 23,400 | 730 |
| 2015-04-23 | 715 | 723 | 710 | 717 | 12,200 | 717 |
| 2015-04-22 | 715 | 716 | 710 | 715 | 2,800 | 715 |
| 2015-04-21 | 711 | 719 | 710 | 716 | 4,600 | 716 |
| 2015-04-20 | 704 | 716 | 703 | 713 | 10,200 | 713 |
| 2015-04-17 | 715 | 715 | 706 | 710 | 21,200 | 710 |
| 2015-04-16 | 720 | 723 | 708 | 720 | 52,800 | 720 |
| 2015-04-15 | 730 | 740 | 717 | 730 | 36,800 | 730 |
| 2015-04-14 | 743 | 745 | 733 | 745 | 14,100 | 745 |
| 2015-04-13 | 742 | 745 | 741 | 743 | 8,100 | 743 |
| 2015-04-10 | 740 | 743 | 735 | 743 | 7,400 | 743 |
| 2015-04-09 | 741 | 742 | 732 | 741 | 3,900 | 741 |
| 2015-04-08 | 738 | 747 | 737 | 742 | 17,600 | 742 |
| 2015-04-07 | 734 | 743 | 734 | 743 | 9,100 | 743 |
| 2015-04-06 | 732 | 744 | 727 | 737 | 12,000 | 737 |
| 2015-04-03 | 728 | 730 | 720 | 730 | 2,800 | 730 |
| 2015-04-02 | 729 | 731 | 716 | 727 | 4,700 | 727 |
| 2015-04-01 | 724 | 725 | 710 | 725 | 10,200 | 725 |
| 2015-03-31 | 725 | 725 | 709 | 724 | 18,900 | 724 |
| 2015-03-30 | 730 | 731 | 727 | 730 | 1,400 | 730 |
| 2015-03-27 | 732 | 732 | 706 | 727 | 8,500 | 727 |
| 2015-03-26 | 725 | 733 | 722 | 733 | 9,200 | 733 |
| 2015-03-25 | 739 | 739 | 723 | 730 | 7,600 | 730 |
| 2015-03-24 | 725 | 729 | 723 | 729 | 8,200 | 729 |
| 2015-03-23 | 736 | 738 | 725 | 726 | 24,000 | 726 |
| 2015-03-20 | 742 | 742 | 730 | 738 | 14,300 | 738 |
| 2015-03-19 | 740 | 747 | 735 | 742 | 5,600 | 742 |
| 2015-03-18 | 736 | 745 | 734 | 745 | 7,700 | 745 |
| 2015-03-17 | 743 | 743 | 733 | 740 | 9,000 | 740 |
| 2015-03-16 | 746 | 746 | 732 | 743 | 11,800 | 743 |
| 2015-03-13 | 756 | 756 | 740 | 752 | 6,700 | 752 |
| 2015-03-12 | 748 | 758 | 748 | 756 | 7,300 | 756 |
| 2015-03-11 | 744 | 747 | 731 | 747 | 12,500 | 747 |
| 2015-03-10 | 750 | 752 | 740 | 746 | 10,300 | 746 |
| 2015-03-09 | 750 | 754 | 745 | 752 | 6,800 | 752 |
| 2015-03-06 | 754 | 754 | 743 | 752 | 8,900 | 752 |
| 2015-03-05 | 753 | 753 | 747 | 753 | 4,200 | 753 |
| 2015-03-04 | 752 | 756 | 747 | 756 | 7,300 | 756 |
| 2015-03-03 | 758 | 773 | 753 | 758 | 12,700 | 758 |
| 2015-03-02 | 764 | 764 | 752 | 764 | 7,000 | 764 |
| 2015-02-27 | 776 | 779 | 764 | 764 | 10,100 | 764 |
| 2015-02-26 | 770 | 778 | 770 | 778 | 8,400 | 778 |
| 2015-02-25 | 773 | 779 | 768 | 779 | 7,500 | 779 |
| 2015-02-24 | 757 | 778 | 750 | 767 | 11,800 | 767 |
| 2015-02-23 | 760 | 763 | 750 | 758 | 16,800 | 758 |
| 2015-02-20 | 750 | 759 | 748 | 759 | 7,600 | 759 |
| 2015-02-19 | 748 | 756 | 742 | 750 | 13,100 | 750 |
| 2015-02-18 | 743 | 750 | 742 | 748 | 2,200 | 748 |
| 2015-02-17 | 746 | 756 | 741 | 747 | 3,900 | 747 |
| 2015-02-16 | 750 | 757 | 745 | 753 | 15,100 | 753 |
| 2015-02-13 | 744 | 753 | 735 | 753 | 13,700 | 753 |
| 2015-02-12 | 749 | 749 | 719 | 735 | 21,200 | 735 |
| 2015-02-10 | 719 | 733 | 706 | 730 | 21,000 | 730 |
| 2015-02-09 | 725 | 725 | 712 | 725 | 19,300 | 725 |
| 2015-02-06 | 737 | 737 | 733 | 736 | 3,000 | 736 |
| 2015-02-05 | 734 | 748 | 727 | 737 | 7,500 | 737 |
| 2015-02-04 | 729 | 740 | 723 | 740 | 6,100 | 740 |
| 2015-02-03 | 765 | 765 | 720 | 735 | 27,100 | 735 |
| 2015-02-02 | 763 | 776 | 748 | 757 | 38,500 | 757 |
| 2015-01-30 | 756 | 775 | 752 | 772 | 27,100 | 772 |
| 2015-01-29 | 768 | 775 | 751 | 765 | 23,600 | 765 |
| 2015-01-28 | 767 | 776 | 765 | 775 | 9,100 | 775 |
| 2015-01-27 | 775 | 780 | 765 | 775 | 13,800 | 775 |
| 2015-01-26 | 779 | 783 | 763 | 775 | 19,000 | 775 |
| 2015-01-23 | 775 | 785 | 761 | 775 | 23,000 | 775 |
| 2015-01-22 | 740 | 770 | 727 | 748 | 46,200 | 748 |
| 2015-01-21 | 730 | 735 | 715 | 734 | 10,800 | 734 |
| 2015-01-20 | 736 | 742 | 727 | 739 | 12,600 | 739 |
| 2015-01-19 | 721 | 736 | 717 | 736 | 15,700 | 736 |
| 2015-01-16 | 710 | 719 | 703 | 715 | 28,900 | 715 |
| 2015-01-15 | 720 | 721 | 709 | 719 | 25,900 | 719 |
| 2015-01-14 | 711 | 719 | 710 | 714 | 13,900 | 714 |
| 2015-01-13 | 710 | 716 | 704 | 715 | 21,900 | 715 |
| 2015-01-09 | 702 | 715 | 702 | 710 | 13,700 | 710 |
| 2015-01-08 | 710 | 718 | 699 | 700 | 23,900 | 700 |
| 2015-01-07 | 696 | 710 | 696 | 704 | 13,300 | 704 |
| 2015-01-06 | 715 | 724 | 692 | 692 | 41,700 | 692 |
| 2015-01-05 | 725 | 735 | 707 | 733 | 24,100 | 733 |
分割・併合履歴 ： [2014-11-26]1株→2株