6076 (株)アメイズ 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 | 881 | 883 | 881 | 883 | 600 | 883 |
2021-12-29 | 879 | 880 | 876 | 876 | 600 | 876 |
2021-12-28 | 872 | 876 | 866 | 876 | 1,500 | 876 |
2021-12-27 | 868 | 872 | 853 | 872 | 2,300 | 872 |
2021-12-24 | 877 | 877 | 870 | 870 | 2,000 | 870 |
2021-12-23 | 874 | 874 | 854 | 866 | 2,500 | 866 |
2021-12-22 | 860 | 867 | 856 | 861 | 2,600 | 861 |
2021-12-21 | 845 | 854 | 845 | 854 | 1,000 | 854 |
2021-12-20 | 851 | 851 | 845 | 849 | 1,200 | 849 |
2021-12-17 | 878 | 878 | 851 | 851 | 300 | 851 |
2021-12-16 | 850 | 879 | 849 | 869 | 1,900 | 869 |
2021-12-15 | - | - | - | 852 | - | 852 |
2021-12-14 | 850 | 852 | 846 | 852 | 1,700 | 852 |
2021-12-13 | 859 | 859 | 859 | 859 | 100 | 859 |
2021-12-10 | 870 | 870 | 860 | 860 | 400 | 860 |
2021-12-09 | 866 | 879 | 866 | 870 | 1,300 | 870 |
2021-12-08 | 850 | 863 | 850 | 863 | 600 | 863 |
2021-12-07 | 852 | 859 | 835 | 851 | 2,200 | 851 |
2021-12-06 | 851 | 851 | 847 | 847 | 700 | 847 |
2021-12-03 | 847 | 847 | 846 | 846 | 1,100 | 846 |
2021-12-02 | 842 | 849 | 838 | 840 | 1,800 | 840 |
2021-12-01 | 850 | 870 | 845 | 845 | 2,600 | 845 |
2021-11-30 | 865 | 881 | 850 | 850 | 2,000 | 850 |
2021-11-29 | 849 | 883 | 824 | 870 | 5,000 | 870 |
2021-11-26 | 906 | 908 | 900 | 905 | 5,900 | 905 |
2021-11-25 | 905 | 907 | 905 | 907 | 1,700 | 907 |
2021-11-24 | 912 | 912 | 906 | 909 | 3,100 | 909 |
2021-11-22 | 909 | 912 | 909 | 911 | 1,900 | 911 |
2021-11-19 | 906 | 909 | 906 | 906 | 1,700 | 906 |
2021-11-18 | 907 | 911 | 906 | 906 | 1,600 | 906 |
2021-11-17 | 910 | 910 | 908 | 910 | 600 | 910 |
2021-11-16 | 915 | 915 | 909 | 911 | 2,600 | 911 |
2021-11-15 | 919 | 919 | 914 | 914 | 2,200 | 914 |
2021-11-12 | 910 | 919 | 910 | 919 | 700 | 919 |
2021-11-11 | 909 | 915 | 905 | 915 | 700 | 915 |
2021-11-10 | 914 | 923 | 911 | 914 | 2,500 | 914 |
2021-11-09 | 907 | 914 | 907 | 912 | 1,400 | 912 |
2021-11-08 | 903 | 909 | 903 | 907 | 1,100 | 907 |
2021-11-05 | 904 | 904 | 900 | 900 | 2,600 | 900 |
2021-11-04 | 927 | 927 | 902 | 904 | 2,500 | 904 |
2021-11-02 | 927 | 927 | 892 | 927 | 3,200 | 927 |
2021-11-01 | 925 | 927 | 916 | 927 | 4,300 | 927 |
2021-10-29 | 917 | 918 | 917 | 917 | 700 | 917 |
2021-10-28 | 911 | 915 | 907 | 915 | 1,600 | 915 |
2021-10-27 | 912 | 912 | 907 | 908 | 1,200 | 908 |
2021-10-26 | 907 | 910 | 907 | 910 | 900 | 910 |
2021-10-25 | 909 | 910 | 905 | 910 | 1,400 | 910 |
2021-10-22 | 916 | 916 | 904 | 904 | 900 | 904 |
2021-10-21 | 905 | 905 | 900 | 901 | 800 | 901 |
2021-10-20 | 908 | 909 | 900 | 906 | 1,200 | 906 |
2021-10-19 | 900 | 906 | 900 | 906 | 700 | 906 |
2021-10-18 | 922 | 922 | 900 | 900 | 1,100 | 900 |
2021-10-15 | 905 | 913 | 905 | 907 | 1,100 | 907 |
2021-10-14 | 881 | 902 | 880 | 900 | 2,000 | 900 |
2021-10-13 | 900 | 900 | 880 | 880 | 1,500 | 880 |
2021-10-12 | 908 | 908 | 900 | 900 | 1,200 | 900 |
2021-10-11 | 913 | 918 | 906 | 908 | 1,600 | 908 |
2021-10-08 | 920 | 923 | 920 | 923 | 500 | 923 |
2021-10-07 | 915 | 925 | 915 | 921 | 600 | 921 |
2021-10-06 | 920 | 928 | 900 | 915 | 1,900 | 915 |
2021-10-05 | 920 | 920 | 915 | 915 | 1,400 | 915 |
2021-10-04 | 920 | 923 | 916 | 918 | 2,300 | 918 |
2021-10-01 | 915 | 916 | 897 | 916 | 3,100 | 916 |
2021-09-30 | 895 | 906 | 895 | 906 | 1,600 | 906 |
2021-09-29 | 877 | 894 | 877 | 883 | 2,700 | 883 |
2021-09-28 | 906 | 906 | 890 | 896 | 2,600 | 896 |
2021-09-27 | 862 | 900 | 862 | 876 | 6,900 | 876 |
2021-09-24 | 878 | 878 | 870 | 870 | 3,300 | 870 |
2021-09-22 | 880 | 880 | 859 | 867 | 2,200 | 867 |
2021-09-21 | 861 | 880 | 861 | 861 | 5,400 | 861 |
2021-09-17 | 879 | 879 | 871 | 878 | 600 | 878 |
2021-09-16 | 869 | 876 | 869 | 876 | 1,900 | 876 |
2021-09-15 | 872 | 875 | 865 | 875 | 3,000 | 875 |
2021-09-14 | 869 | 875 | 867 | 868 | 2,500 | 868 |
2021-09-13 | 857 | 865 | 857 | 865 | 300 | 865 |
2021-09-10 | 866 | 870 | 850 | 865 | 7,700 | 865 |
2021-09-09 | 860 | 865 | 860 | 865 | 1,300 | 865 |
2021-09-08 | 854 | 868 | 854 | 860 | 2,000 | 860 |
2021-09-07 | 858 | 866 | 857 | 860 | 2,200 | 860 |
2021-09-06 | 860 | 860 | 850 | 856 | 2,200 | 856 |
2021-09-03 | 856 | 860 | 850 | 857 | 2,600 | 857 |
2021-09-02 | 845 | 850 | 845 | 849 | 500 | 849 |
2021-09-01 | 847 | 849 | 844 | 849 | 400 | 849 |
2021-08-31 | 845 | 845 | 840 | 844 | 700 | 844 |
2021-08-30 | 845 | 869 | 845 | 845 | 1,400 | 845 |
2021-08-27 | 848 | 848 | 835 | 835 | 300 | 835 |
2021-08-26 | 844 | 844 | 844 | 844 | 100 | 844 |
2021-08-25 | 852 | 852 | 830 | 835 | 1,700 | 835 |
2021-08-24 | 827 | 842 | 822 | 823 | 800 | 823 |
2021-08-23 | 810 | 829 | 810 | 814 | 500 | 814 |
2021-08-20 | 815 | 816 | 800 | 801 | 2,400 | 801 |
2021-08-19 | 835 | 838 | 811 | 811 | 4,500 | 811 |
2021-08-18 | 830 | 839 | 820 | 836 | 2,800 | 836 |
2021-08-17 | 814 | 838 | 814 | 838 | 1,300 | 838 |
2021-08-16 | 834 | 834 | 810 | 812 | 4,400 | 812 |
2021-08-13 | 826 | 828 | 821 | 825 | 3,400 | 825 |
2021-08-12 | 823 | 840 | 810 | 826 | 3,500 | 826 |
2021-08-11 | 830 | 838 | 830 | 838 | 1,400 | 838 |
2021-08-10 | 839 | 839 | 825 | 827 | 1,500 | 827 |
2021-08-06 | 816 | 830 | 816 | 820 | 2,700 | 820 |
2021-08-05 | 833 | 833 | 797 | 801 | 9,500 | 801 |
2021-08-04 | 835 | 839 | 833 | 834 | 2,000 | 834 |
2021-08-03 | 845 | 849 | 832 | 839 | 3,800 | 839 |
2021-08-02 | 853 | 855 | 844 | 845 | 5,300 | 845 |
2021-07-30 | 860 | 860 | 855 | 855 | 1,100 | 855 |
2021-07-29 | 866 | 866 | 854 | 854 | 1,800 | 854 |
2021-07-28 | 867 | 867 | 861 | 866 | 1,600 | 866 |
2021-07-27 | 879 | 880 | 845 | 860 | 13,900 | 860 |
2021-07-26 | 875 | 876 | 860 | 862 | 10,400 | 862 |
2021-07-21 | 898 | 898 | 873 | 873 | 1,600 | 873 |
2021-07-20 | 866 | 880 | 864 | 870 | 1,700 | 870 |
2021-07-19 | 896 | 896 | 871 | 881 | 2,900 | 881 |
2021-07-16 | 895 | 899 | 889 | 899 | 1,000 | 899 |
2021-07-15 | 901 | 901 | 891 | 891 | 700 | 891 |
2021-07-14 | 900 | 913 | 886 | 913 | 1,700 | 913 |
2021-07-13 | 880 | 899 | 872 | 892 | 4,000 | 892 |
2021-07-12 | 912 | 912 | 888 | 888 | 1,400 | 888 |
2021-07-09 | 891 | 899 | 871 | 884 | 3,700 | 884 |
2021-07-08 | 920 | 920 | 870 | 915 | 10,700 | 915 |
2021-07-07 | 938 | 938 | 920 | 929 | 2,200 | 929 |
2021-07-06 | 915 | 928 | 915 | 922 | 1,000 | 922 |
2021-07-05 | 915 | 915 | 915 | 915 | 100 | 915 |
2021-07-02 | 921 | 927 | 915 | 915 | 1,000 | 915 |
2021-07-01 | 921 | 930 | 915 | 915 | 1,000 | 915 |
2021-06-30 | 930 | 932 | 930 | 931 | 500 | 931 |
2021-06-29 | 920 | 920 | 920 | 920 | 200 | 920 |
2021-06-28 | 915 | 915 | 905 | 905 | 1,000 | 905 |
2021-06-25 | 949 | 949 | 915 | 915 | 2,800 | 915 |
2021-06-24 | 921 | 927 | 920 | 925 | 800 | 925 |
2021-06-23 | 933 | 933 | 920 | 920 | 1,100 | 920 |
2021-06-22 | 940 | 949 | 930 | 932 | 1,300 | 932 |
2021-06-21 | 932 | 940 | 918 | 926 | 2,500 | 926 |
2021-06-18 | 958 | 969 | 950 | 951 | 4,000 | 951 |
2021-06-17 | 965 | 965 | 951 | 958 | 2,200 | 958 |
2021-06-16 | 970 | 970 | 951 | 960 | 5,300 | 960 |
2021-06-15 | 957 | 957 | 955 | 955 | 500 | 955 |
2021-06-14 | 962 | 962 | 950 | 955 | 4,400 | 955 |
2021-06-11 | 964 | 964 | 962 | 964 | 400 | 964 |
2021-06-10 | 970 | 970 | 951 | 960 | 2,000 | 960 |
2021-06-09 | 943 | 969 | 931 | 968 | 3,100 | 968 |
2021-06-08 | 920 | 941 | 920 | 926 | 1,000 | 926 |
2021-06-07 | 921 | 928 | 920 | 928 | 1,400 | 928 |
2021-06-04 | 916 | 926 | 916 | 917 | 2,500 | 917 |
2021-06-03 | 920 | 924 | 910 | 918 | 5,300 | 918 |
2021-06-02 | 900 | 910 | 897 | 897 | 4,000 | 897 |
2021-06-01 | 889 | 894 | 889 | 893 | 700 | 893 |
2021-05-31 | 893 | 903 | 885 | 885 | 5,500 | 885 |
2021-05-28 | 881 | 885 | 881 | 883 | 700 | 883 |
2021-05-27 | 875 | 886 | 875 | 875 | 1,600 | 875 |
2021-05-26 | 865 | 875 | 865 | 875 | 1,900 | 875 |
2021-05-25 | 895 | 895 | 864 | 864 | 4,600 | 864 |
2021-05-24 | 883 | 883 | 860 | 866 | 6,100 | 866 |
2021-05-21 | 880 | 890 | 874 | 880 | 1,300 | 880 |
2021-05-20 | 870 | 890 | 870 | 872 | 3,700 | 872 |
2021-05-19 | 870 | 881 | 865 | 870 | 1,900 | 870 |
2021-05-18 | 856 | 879 | 856 | 870 | 3,100 | 870 |
2021-05-17 | 860 | 860 | 856 | 856 | 1,600 | 856 |
2021-05-14 | 849 | 859 | 849 | 850 | 400 | 850 |
2021-05-13 | 850 | 850 | 834 | 840 | 2,600 | 840 |
2021-05-12 | 857 | 857 | 811 | 854 | 3,800 | 854 |
2021-05-11 | 861 | 869 | 855 | 860 | 2,200 | 860 |
2021-05-10 | 859 | 864 | 855 | 863 | 2,900 | 863 |
2021-05-07 | 865 | 865 | 859 | 859 | 500 | 859 |
2021-05-06 | 856 | 873 | 854 | 864 | 4,900 | 864 |
2021-04-30 | 876 | 876 | 856 | 856 | 2,300 | 856 |
2021-04-28 | 880 | 880 | 870 | 870 | 3,300 | 870 |
2021-04-27 | 870 | 870 | 870 | 870 | 200 | 870 |
2021-04-26 | 857 | 880 | 857 | 867 | 5,200 | 867 |
2021-04-23 | 880 | 880 | 853 | 853 | 1,400 | 853 |
2021-04-22 | 862 | 862 | 840 | 861 | 8,900 | 861 |
2021-04-21 | 876 | 876 | 855 | 862 | 7,900 | 862 |
2021-04-20 | 862 | 866 | 855 | 861 | 5,200 | 861 |
2021-04-19 | 855 | 860 | 855 | 855 | 500 | 855 |
2021-04-16 | 850 | 850 | 850 | 850 | 400 | 850 |
2021-04-15 | 848 | 864 | 848 | 850 | 1,700 | 850 |
2021-04-14 | 850 | 854 | 844 | 854 | 3,700 | 854 |
2021-04-13 | 855 | 855 | 854 | 854 | 800 | 854 |
2021-04-12 | 857 | 865 | 854 | 854 | 600 | 854 |
2021-04-09 | 866 | 866 | 857 | 857 | 800 | 857 |
2021-04-08 | 873 | 873 | 859 | 859 | 1,900 | 859 |
2021-04-07 | 870 | 885 | 870 | 885 | 800 | 885 |
2021-04-06 | 863 | 863 | 853 | 859 | 400 | 859 |
2021-04-05 | 880 | 880 | 860 | 860 | 3,100 | 860 |
2021-04-02 | 862 | 890 | 860 | 875 | 2,300 | 875 |
2021-04-01 | 872 | 875 | 872 | 875 | 200 | 875 |
2021-03-31 | 863 | 887 | 863 | 887 | 1,600 | 887 |
2021-03-30 | 853 | 863 | 852 | 863 | 300 | 863 |
2021-03-29 | 855 | 870 | 841 | 855 | 4,800 | 855 |
2021-03-26 | 865 | 865 | 842 | 855 | 900 | 855 |
2021-03-25 | 878 | 879 | 869 | 870 | 2,900 | 870 |
2021-03-24 | 856 | 856 | 844 | 851 | 2,500 | 851 |
2021-03-23 | 875 | 875 | 870 | 870 | 600 | 870 |
2021-03-22 | 893 | 893 | 850 | 875 | 3,000 | 875 |
2021-03-19 | 885 | 899 | 880 | 893 | 2,500 | 893 |
2021-03-18 | 870 | 885 | 870 | 885 | 2,200 | 885 |
2021-03-17 | 871 | 884 | 870 | 870 | 1,400 | 870 |
2021-03-16 | 874 | 880 | 866 | 871 | 4,200 | 871 |
2021-03-15 | 864 | 865 | 849 | 857 | 3,200 | 857 |
2021-03-12 | 851 | 869 | 851 | 863 | 1,100 | 863 |
2021-03-11 | 860 | 860 | 849 | 853 | 800 | 853 |
2021-03-10 | 847 | 858 | 845 | 845 | 1,100 | 845 |
2021-03-09 | 857 | 857 | 840 | 840 | 1,900 | 840 |
2021-03-08 | 841 | 846 | 836 | 846 | 1,500 | 846 |
2021-03-05 | 841 | 848 | 833 | 840 | 2,400 | 840 |
2021-03-04 | 848 | 850 | 840 | 841 | 2,300 | 841 |
2021-03-03 | 859 | 859 | 849 | 849 | 1,500 | 849 |
2021-03-02 | 868 | 868 | 853 | 853 | 900 | 853 |
2021-03-01 | 865 | 865 | 858 | 860 | 900 | 860 |
2021-02-26 | 870 | 872 | 858 | 865 | 4,200 | 865 |
2021-02-25 | 876 | 886 | 861 | 886 | 4,900 | 886 |
2021-02-24 | 821 | 848 | 821 | 846 | 4,100 | 846 |
2021-02-22 | 834 | 834 | 823 | 830 | 2,100 | 830 |
2021-02-19 | 847 | 847 | 800 | 818 | 7,000 | 818 |
2021-02-18 | 872 | 873 | 841 | 845 | 4,000 | 845 |
2021-02-17 | 877 | 877 | 863 | 867 | 2,700 | 867 |
2021-02-16 | 887 | 899 | 863 | 863 | 3,000 | 863 |
2021-02-15 | 849 | 890 | 849 | 860 | 3,300 | 860 |
2021-02-12 | 842 | 857 | 834 | 849 | 3,200 | 849 |
2021-02-10 | 845 | 845 | 834 | 842 | 1,100 | 842 |
2021-02-09 | 881 | 881 | 850 | 870 | 700 | 870 |
2021-02-08 | 870 | 900 | 853 | 883 | 5,700 | 883 |
2021-02-05 | 841 | 864 | 841 | 853 | 5,500 | 853 |
2021-02-04 | 837 | 837 | 831 | 834 | 2,900 | 834 |
2021-02-03 | 814 | 831 | 814 | 830 | 2,100 | 830 |
2021-02-02 | 818 | 826 | 815 | 815 | 2,800 | 815 |
2021-02-01 | 810 | 824 | 808 | 813 | 2,100 | 813 |
2021-01-29 | 813 | 820 | 811 | 811 | 2,300 | 811 |
2021-01-28 | 813 | 813 | 809 | 813 | 500 | 813 |
2021-01-27 | 824 | 824 | 814 | 814 | 2,200 | 814 |
2021-01-26 | - | - | - | 815 | - | 815 |
2021-01-25 | 830 | 830 | 810 | 810 | 2,500 | 810 |
2021-01-22 | 809 | 809 | 805 | 806 | 2,200 | 806 |
2021-01-21 | 820 | 824 | 807 | 809 | 3,600 | 809 |
2021-01-20 | 805 | 814 | 802 | 814 | 1,600 | 814 |
2021-01-19 | 790 | 817 | 790 | 802 | 1,600 | 802 |
2021-01-18 | 798 | 805 | 795 | 796 | 4,500 | 796 |
2021-01-15 | 803 | 815 | 798 | 800 | 3,800 | 800 |
2021-01-14 | 775 | 810 | 774 | 792 | 5,700 | 792 |
2021-01-13 | 759 | 783 | 759 | 783 | 1,000 | 783 |
2021-01-12 | 753 | 779 | 750 | 779 | 3,100 | 779 |
2021-01-08 | 752 | 752 | 752 | 752 | 100 | 752 |
2021-01-07 | 760 | 760 | 751 | 751 | 500 | 751 |
2021-01-06 | 743 | 760 | 743 | 760 | 1,400 | 760 |
2021-01-05 | 742 | 744 | 742 | 744 | 1,500 | 744 |
2021-01-04 | 750 | 758 | 740 | 742 | 10,200 | 742 |
分割・併合履歴 : [2014-11-26]1株→2株