6076 (株)アメイズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,029 | 1,056 | 1,029 | 1,049 | 4,400 | 1,049 |
| 2022-12-29 | 1,027 | 1,027 | 1,015 | 1,026 | 1,300 | 1,026 |
| 2022-12-28 | 1,009 | 1,027 | 1,009 | 1,027 | 1,800 | 1,027 |
| 2022-12-27 | 999 | 1,022 | 998 | 1,022 | 3,400 | 1,022 |
| 2022-12-26 | 973 | 989 | 970 | 984 | 6,900 | 984 |
| 2022-12-23 | 970 | 977 | 960 | 973 | 5,800 | 973 |
| 2022-12-22 | 991 | 1,010 | 964 | 978 | 42,800 | 978 |
| 2022-12-21 | 1,011 | 1,020 | 1,005 | 1,009 | 8,600 | 1,009 |
| 2022-12-20 | 1,045 | 1,045 | 1,011 | 1,030 | 10,000 | 1,030 |
| 2022-12-19 | 1,040 | 1,046 | 1,034 | 1,045 | 6,300 | 1,045 |
| 2022-12-16 | 1,050 | 1,075 | 1,013 | 1,050 | 14,600 | 1,050 |
| 2022-12-15 | 1,074 | 1,082 | 1,065 | 1,069 | 5,500 | 1,069 |
| 2022-12-14 | 1,087 | 1,087 | 1,066 | 1,078 | 1,400 | 1,078 |
| 2022-12-13 | 1,073 | 1,085 | 1,072 | 1,080 | 3,500 | 1,080 |
| 2022-12-12 | 1,078 | 1,092 | 1,071 | 1,072 | 6,500 | 1,072 |
| 2022-12-09 | 1,087 | 1,107 | 1,078 | 1,078 | 7,700 | 1,078 |
| 2022-12-08 | 1,116 | 1,116 | 1,080 | 1,105 | 6,500 | 1,105 |
| 2022-12-07 | 1,120 | 1,120 | 1,093 | 1,117 | 2,300 | 1,117 |
| 2022-12-06 | 1,115 | 1,117 | 1,095 | 1,103 | 1,000 | 1,103 |
| 2022-12-05 | 1,115 | 1,117 | 1,050 | 1,099 | 7,100 | 1,099 |
| 2022-12-02 | 1,122 | 1,126 | 1,115 | 1,120 | 2,400 | 1,120 |
| 2022-12-01 | 1,135 | 1,135 | 1,110 | 1,131 | 2,200 | 1,131 |
| 2022-11-30 | 1,109 | 1,125 | 1,104 | 1,125 | 8,600 | 1,125 |
| 2022-11-29 | 1,085 | 1,110 | 1,073 | 1,099 | 7,000 | 1,099 |
| 2022-11-28 | 1,119 | 1,120 | 1,100 | 1,111 | 8,000 | 1,111 |
| 2022-11-25 | 1,144 | 1,144 | 1,111 | 1,120 | 7,800 | 1,120 |
| 2022-11-24 | 1,120 | 1,139 | 1,120 | 1,128 | 8,200 | 1,128 |
| 2022-11-22 | 1,107 | 1,135 | 1,105 | 1,125 | 3,300 | 1,125 |
| 2022-11-21 | 1,138 | 1,145 | 1,120 | 1,120 | 6,700 | 1,120 |
| 2022-11-18 | 1,140 | 1,149 | 1,139 | 1,139 | 3,500 | 1,139 |
| 2022-11-17 | 1,143 | 1,148 | 1,130 | 1,148 | 7,900 | 1,148 |
| 2022-11-16 | 1,140 | 1,146 | 1,125 | 1,145 | 2,900 | 1,145 |
| 2022-11-15 | 1,139 | 1,149 | 1,130 | 1,140 | 3,000 | 1,140 |
| 2022-11-14 | 1,151 | 1,151 | 1,139 | 1,139 | 4,800 | 1,139 |
| 2022-11-11 | 1,152 | 1,152 | 1,137 | 1,150 | 3,600 | 1,150 |
| 2022-11-10 | 1,146 | 1,146 | 1,125 | 1,140 | 2,400 | 1,140 |
| 2022-11-09 | 1,139 | 1,150 | 1,110 | 1,135 | 4,900 | 1,135 |
| 2022-11-08 | 1,160 | 1,162 | 1,092 | 1,110 | 25,000 | 1,110 |
| 2022-11-07 | 1,166 | 1,179 | 1,146 | 1,152 | 17,800 | 1,152 |
| 2022-11-04 | 1,184 | 1,184 | 1,150 | 1,157 | 6,100 | 1,157 |
| 2022-11-02 | 1,190 | 1,190 | 1,151 | 1,180 | 7,900 | 1,180 |
| 2022-11-01 | 1,199 | 1,199 | 1,172 | 1,179 | 2,600 | 1,179 |
| 2022-10-31 | 1,189 | 1,195 | 1,128 | 1,191 | 9,500 | 1,191 |
| 2022-10-28 | 1,183 | 1,183 | 1,131 | 1,145 | 9,700 | 1,145 |
| 2022-10-27 | 1,195 | 1,195 | 1,172 | 1,172 | 1,100 | 1,172 |
| 2022-10-26 | 1,204 | 1,204 | 1,160 | 1,183 | 10,500 | 1,183 |
| 2022-10-25 | 1,200 | 1,200 | 1,164 | 1,192 | 2,900 | 1,192 |
| 2022-10-24 | 1,195 | 1,195 | 1,165 | 1,194 | 11,400 | 1,194 |
| 2022-10-21 | 1,218 | 1,220 | 1,160 | 1,195 | 15,800 | 1,195 |
| 2022-10-20 | 1,200 | 1,205 | 1,181 | 1,191 | 7,100 | 1,191 |
| 2022-10-19 | 1,190 | 1,218 | 1,180 | 1,217 | 15,100 | 1,217 |
| 2022-10-18 | 1,165 | 1,210 | 1,165 | 1,191 | 21,800 | 1,191 |
| 2022-10-17 | 1,080 | 1,170 | 1,077 | 1,170 | 15,300 | 1,170 |
| 2022-10-14 | 1,043 | 1,097 | 1,038 | 1,077 | 11,400 | 1,077 |
| 2022-10-13 | 1,040 | 1,069 | 1,024 | 1,059 | 29,300 | 1,059 |
| 2022-10-12 | 1,021 | 1,024 | 1,009 | 1,010 | 5,100 | 1,010 |
| 2022-10-11 | 1,010 | 1,035 | 1,008 | 1,008 | 8,500 | 1,008 |
| 2022-10-07 | 1,010 | 1,030 | 1,009 | 1,013 | 6,400 | 1,013 |
| 2022-10-06 | 1,010 | 1,016 | 1,003 | 1,013 | 2,800 | 1,013 |
| 2022-10-05 | 998 | 1,016 | 990 | 1,003 | 5,800 | 1,003 |
| 2022-10-04 | 1,015 | 1,021 | 990 | 1,005 | 10,700 | 1,005 |
| 2022-10-03 | 1,035 | 1,035 | 971 | 1,001 | 16,100 | 1,001 |
| 2022-09-30 | 1,010 | 1,047 | 1,000 | 1,009 | 7,900 | 1,009 |
| 2022-09-29 | 1,030 | 1,038 | 1,003 | 1,018 | 5,300 | 1,018 |
| 2022-09-28 | 1,011 | 1,033 | 1,008 | 1,012 | 7,000 | 1,012 |
| 2022-09-27 | 1,037 | 1,049 | 1,011 | 1,015 | 14,600 | 1,015 |
| 2022-09-26 | 1,001 | 1,036 | 1,001 | 1,036 | 9,300 | 1,036 |
| 2022-09-22 | 1,001 | 1,025 | 995 | 1,008 | 6,600 | 1,008 |
| 2022-09-21 | 1,030 | 1,030 | 991 | 1,003 | 10,500 | 1,003 |
| 2022-09-20 | 1,035 | 1,082 | 1,033 | 1,036 | 11,100 | 1,036 |
| 2022-09-16 | 1,010 | 1,070 | 993 | 1,056 | 17,100 | 1,056 |
| 2022-09-15 | 999 | 1,005 | 995 | 1,005 | 9,200 | 1,005 |
| 2022-09-14 | 982 | 999 | 982 | 998 | 3,500 | 998 |
| 2022-09-13 | 998 | 1,000 | 980 | 980 | 13,500 | 980 |
| 2022-09-12 | 999 | 999 | 973 | 994 | 11,200 | 994 |
| 2022-09-09 | 949 | 1,000 | 949 | 965 | 15,700 | 965 |
| 2022-09-08 | 928 | 985 | 928 | 933 | 6,100 | 933 |
| 2022-09-07 | 936 | 951 | 911 | 911 | 11,000 | 911 |
| 2022-09-06 | 961 | 961 | 937 | 937 | 5,900 | 937 |
| 2022-09-05 | 969 | 999 | 942 | 946 | 5,700 | 946 |
| 2022-09-02 | 980 | 999 | 971 | 977 | 4,900 | 977 |
| 2022-09-01 | 999 | 1,008 | 970 | 974 | 9,600 | 974 |
| 2022-08-31 | 1,015 | 1,016 | 987 | 990 | 8,000 | 990 |
| 2022-08-30 | 980 | 1,010 | 967 | 1,000 | 7,300 | 1,000 |
| 2022-08-29 | 950 | 1,003 | 950 | 990 | 10,400 | 990 |
| 2022-08-26 | 950 | 965 | 937 | 955 | 7,000 | 955 |
| 2022-08-25 | 907 | 931 | 903 | 930 | 9,700 | 930 |
| 2022-08-24 | 905 | 905 | 899 | 900 | 3,300 | 900 |
| 2022-08-23 | 901 | 908 | 892 | 902 | 2,800 | 902 |
| 2022-08-22 | 901 | 907 | 888 | 900 | 4,800 | 900 |
| 2022-08-19 | 907 | 911 | 898 | 900 | 3,700 | 900 |
| 2022-08-18 | 897 | 906 | 897 | 902 | 1,600 | 902 |
| 2022-08-17 | 897 | 916 | 897 | 908 | 5,100 | 908 |
| 2022-08-16 | 890 | 907 | 890 | 893 | 8,000 | 893 |
| 2022-08-15 | 890 | 892 | 878 | 886 | 6,200 | 886 |
| 2022-08-12 | 861 | 870 | 861 | 865 | 3,100 | 865 |
| 2022-08-10 | 870 | 870 | 855 | 855 | 2,300 | 855 |
| 2022-08-09 | 860 | 860 | 852 | 852 | 500 | 852 |
| 2022-08-08 | 860 | 860 | 853 | 853 | 700 | 853 |
| 2022-08-05 | 863 | 863 | 849 | 849 | 1,200 | 849 |
| 2022-08-04 | 856 | 864 | 849 | 863 | 14,700 | 863 |
| 2022-08-03 | 850 | 864 | 848 | 856 | 10,300 | 856 |
| 2022-08-02 | 845 | 855 | 845 | 850 | 7,100 | 850 |
| 2022-08-01 | 860 | 862 | 845 | 856 | 6,300 | 856 |
| 2022-07-29 | 852 | 856 | 839 | 844 | 5,000 | 844 |
| 2022-07-28 | 850 | 850 | 847 | 847 | 3,700 | 847 |
| 2022-07-27 | 848 | 862 | 845 | 862 | 4,800 | 862 |
| 2022-07-26 | 863 | 863 | 848 | 849 | 3,700 | 849 |
| 2022-07-25 | 870 | 874 | 848 | 852 | 5,600 | 852 |
| 2022-07-22 | 853 | 860 | 853 | 855 | 3,500 | 855 |
| 2022-07-21 | 856 | 872 | 856 | 868 | 1,600 | 868 |
| 2022-07-20 | 872 | 872 | 854 | 855 | 2,800 | 855 |
| 2022-07-19 | 849 | 868 | 848 | 868 | 4,900 | 868 |
| 2022-07-15 | 866 | 867 | 849 | 856 | 3,500 | 856 |
| 2022-07-14 | 861 | 873 | 843 | 861 | 23,400 | 861 |
| 2022-07-13 | 828 | 839 | 820 | 833 | 2,600 | 833 |
| 2022-07-12 | 826 | 827 | 815 | 815 | 2,300 | 815 |
| 2022-07-11 | 829 | 844 | 816 | 833 | 4,200 | 833 |
| 2022-07-08 | 822 | 824 | 822 | 824 | 500 | 824 |
| 2022-07-07 | 818 | 819 | 811 | 819 | 4,000 | 819 |
| 2022-07-06 | 833 | 836 | 818 | 819 | 2,600 | 819 |
| 2022-07-05 | 839 | 850 | 829 | 833 | 2,100 | 833 |
| 2022-07-04 | 847 | 848 | 826 | 826 | 1,500 | 826 |
| 2022-07-01 | 820 | 865 | 820 | 832 | 7,200 | 832 |
| 2022-06-30 | 823 | 825 | 818 | 819 | 2,600 | 819 |
| 2022-06-29 | 820 | 820 | 820 | 820 | 600 | 820 |
| 2022-06-28 | 820 | 820 | 816 | 818 | 1,500 | 818 |
| 2022-06-27 | 823 | 823 | 814 | 820 | 800 | 820 |
| 2022-06-24 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2022-06-23 | 825 | 826 | 804 | 819 | 1,700 | 819 |
| 2022-06-22 | 816 | 816 | 810 | 810 | 200 | 810 |
| 2022-06-21 | 813 | 814 | 801 | 814 | 1,300 | 814 |
| 2022-06-20 | 806 | 815 | 800 | 802 | 6,700 | 802 |
| 2022-06-17 | 822 | 822 | 816 | 816 | 1,100 | 816 |
| 2022-06-16 | 824 | 834 | 812 | 815 | 3,700 | 815 |
| 2022-06-15 | 841 | 845 | 831 | 831 | 700 | 831 |
| 2022-06-14 | 829 | 835 | 823 | 835 | 1,600 | 835 |
| 2022-06-13 | 840 | 843 | 834 | 835 | 1,800 | 835 |
| 2022-06-10 | 839 | 845 | 839 | 841 | 1,200 | 841 |
| 2022-06-09 | 844 | 848 | 838 | 842 | 1,000 | 842 |
| 2022-06-08 | 835 | 850 | 822 | 838 | 2,700 | 838 |
| 2022-06-07 | 832 | 838 | 830 | 836 | 2,600 | 836 |
| 2022-06-06 | 825 | 833 | 819 | 828 | 2,300 | 828 |
| 2022-06-03 | 825 | 832 | 824 | 827 | 2,600 | 827 |
| 2022-06-02 | 825 | 852 | 814 | 830 | 17,300 | 830 |
| 2022-06-01 | 839 | 845 | 830 | 830 | 1,700 | 830 |
| 2022-05-31 | 829 | 830 | 827 | 827 | 1,300 | 827 |
| 2022-05-30 | 850 | 850 | 827 | 829 | 2,600 | 829 |
| 2022-05-27 | 823 | 834 | 822 | 826 | 2,300 | 826 |
| 2022-05-26 | 810 | 815 | 807 | 814 | 2,700 | 814 |
| 2022-05-25 | 822 | 822 | 805 | 806 | 2,800 | 806 |
| 2022-05-24 | 819 | 819 | 810 | 810 | 200 | 810 |
| 2022-05-23 | 802 | 815 | 797 | 803 | 5,300 | 803 |
| 2022-05-20 | 798 | 810 | 794 | 804 | 5,800 | 804 |
| 2022-05-19 | 803 | 803 | 800 | 800 | 4,100 | 800 |
| 2022-05-18 | 822 | 822 | 809 | 816 | 6,200 | 816 |
| 2022-05-17 | 832 | 833 | 821 | 821 | 500 | 821 |
| 2022-05-16 | 830 | 838 | 818 | 818 | 1,100 | 818 |
| 2022-05-13 | 807 | 850 | 807 | 816 | 12,300 | 816 |
| 2022-05-12 | 833 | 851 | 806 | 806 | 4,600 | 806 |
| 2022-05-11 | - | - | - | 829 | - | 829 |
| 2022-05-10 | 847 | 847 | 800 | 829 | 5,300 | 829 |
| 2022-05-09 | 880 | 880 | 831 | 833 | 4,900 | 833 |
| 2022-05-06 | 885 | 900 | 875 | 878 | 4,900 | 878 |
| 2022-05-02 | 840 | 912 | 835 | 881 | 15,000 | 881 |
| 2022-04-28 | 815 | 870 | 814 | 820 | 8,900 | 820 |
| 2022-04-27 | 817 | 831 | 815 | 816 | 1,300 | 816 |
| 2022-04-26 | - | - | - | 839 | - | 839 |
| 2022-04-25 | 840 | 840 | 829 | 839 | 1,100 | 839 |
| 2022-04-22 | 839 | 839 | 830 | 830 | 1,000 | 830 |
| 2022-04-21 | 818 | 833 | 818 | 833 | 2,800 | 833 |
| 2022-04-20 | 839 | 840 | 824 | 833 | 3,400 | 833 |
| 2022-04-19 | 822 | 825 | 821 | 825 | 2,500 | 825 |
| 2022-04-18 | 824 | 842 | 811 | 811 | 9,800 | 811 |
| 2022-04-15 | 828 | 828 | 807 | 815 | 4,400 | 815 |
| 2022-04-14 | 802 | 835 | 799 | 822 | 14,400 | 822 |
| 2022-04-13 | 770 | 770 | 760 | 761 | 2,300 | 761 |
| 2022-04-12 | 776 | 776 | 774 | 774 | 400 | 774 |
| 2022-04-11 | 766 | 771 | 766 | 771 | 700 | 771 |
| 2022-04-08 | 766 | 780 | 763 | 764 | 5,300 | 764 |
| 2022-04-07 | 765 | 770 | 765 | 766 | 5,800 | 766 |
| 2022-04-06 | 768 | 772 | 763 | 772 | 5,600 | 772 |
| 2022-04-05 | 777 | 777 | 769 | 770 | 1,700 | 770 |
| 2022-04-04 | 771 | 773 | 763 | 770 | 4,400 | 770 |
| 2022-04-01 | 763 | 767 | 752 | 761 | 2,200 | 761 |
| 2022-03-31 | 766 | 766 | 762 | 765 | 1,900 | 765 |
| 2022-03-30 | 765 | 771 | 762 | 766 | 8,600 | 766 |
| 2022-03-29 | 763 | 765 | 755 | 759 | 6,700 | 759 |
| 2022-03-28 | 770 | 770 | 751 | 766 | 3,800 | 766 |
| 2022-03-25 | 787 | 787 | 770 | 770 | 3,500 | 770 |
| 2022-03-24 | 775 | 775 | 765 | 772 | 1,000 | 772 |
| 2022-03-23 | 772 | 798 | 772 | 775 | 5,800 | 775 |
| 2022-03-22 | 767 | 770 | 767 | 770 | 1,600 | 770 |
| 2022-03-18 | 768 | 768 | 737 | 752 | 4,000 | 752 |
| 2022-03-17 | 780 | 804 | 756 | 769 | 1,900 | 769 |
| 2022-03-16 | 725 | 750 | 725 | 750 | 4,600 | 750 |
| 2022-03-15 | 735 | 735 | 721 | 725 | 8,400 | 725 |
| 2022-03-14 | 729 | 738 | 722 | 738 | 5,600 | 738 |
| 2022-03-11 | 742 | 742 | 720 | 735 | 3,200 | 735 |
| 2022-03-10 | 757 | 757 | 735 | 737 | 5,300 | 737 |
| 2022-03-09 | 740 | 754 | 725 | 743 | 1,600 | 743 |
| 2022-03-08 | 742 | 757 | 741 | 741 | 1,700 | 741 |
| 2022-03-07 | 777 | 777 | 740 | 747 | 9,400 | 747 |
| 2022-03-04 | 786 | 789 | 777 | 777 | 3,400 | 777 |
| 2022-03-03 | 784 | 786 | 781 | 786 | 2,900 | 786 |
| 2022-03-02 | 794 | 794 | 784 | 784 | 1,000 | 784 |
| 2022-03-01 | 798 | 810 | 794 | 795 | 4,000 | 795 |
| 2022-02-28 | 803 | 807 | 786 | 798 | 9,800 | 798 |
| 2022-02-25 | 810 | 820 | 801 | 803 | 9,800 | 803 |
| 2022-02-24 | 806 | 809 | 795 | 807 | 8,200 | 807 |
| 2022-02-22 | 818 | 821 | 806 | 821 | 3,500 | 821 |
| 2022-02-21 | 807 | 819 | 807 | 818 | 2,200 | 818 |
| 2022-02-18 | 811 | 814 | 810 | 814 | 3,100 | 814 |
| 2022-02-17 | 812 | 827 | 810 | 814 | 7,000 | 814 |
| 2022-02-16 | 824 | 824 | 815 | 816 | 700 | 816 |
| 2022-02-15 | 827 | 833 | 810 | 812 | 5,800 | 812 |
| 2022-02-14 | 834 | 834 | 826 | 827 | 4,500 | 827 |
| 2022-02-10 | 835 | 837 | 832 | 832 | 1,800 | 832 |
| 2022-02-09 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2022-02-08 | 832 | 835 | 832 | 833 | 1,800 | 833 |
| 2022-02-07 | 827 | 834 | 827 | 832 | 2,100 | 832 |
| 2022-02-04 | 834 | 842 | 827 | 842 | 4,900 | 842 |
| 2022-02-03 | 847 | 847 | 836 | 836 | 3,200 | 836 |
| 2022-02-02 | 832 | 847 | 832 | 847 | 700 | 847 |
| 2022-02-01 | 841 | 849 | 830 | 845 | 2,500 | 845 |
| 2022-01-31 | 843 | 848 | 841 | 848 | 1,300 | 848 |
| 2022-01-28 | 845 | 848 | 836 | 843 | 800 | 843 |
| 2022-01-27 | 855 | 855 | 830 | 830 | 2,000 | 830 |
| 2022-01-26 | 831 | 845 | 830 | 845 | 1,500 | 845 |
| 2022-01-25 | 867 | 867 | 852 | 852 | 900 | 852 |
| 2022-01-24 | 825 | 841 | 825 | 841 | 1,900 | 841 |
| 2022-01-21 | 830 | 838 | 830 | 838 | 2,100 | 838 |
| 2022-01-20 | 845 | 845 | 832 | 842 | 1,800 | 842 |
| 2022-01-19 | 858 | 860 | 855 | 860 | 2,900 | 860 |
| 2022-01-18 | 870 | 870 | 860 | 864 | 4,200 | 864 |
| 2022-01-17 | 870 | 870 | 865 | 865 | 2,300 | 865 |
| 2022-01-14 | 846 | 861 | 846 | 858 | 4,300 | 858 |
| 2022-01-13 | 865 | 865 | 860 | 861 | 3,200 | 861 |
| 2022-01-12 | 865 | 866 | 864 | 865 | 5,300 | 865 |
| 2022-01-11 | 869 | 869 | 854 | 862 | 3,000 | 862 |
| 2022-01-07 | 877 | 877 | 869 | 869 | 2,200 | 869 |
| 2022-01-06 | 877 | 877 | 874 | 874 | 1,500 | 874 |
| 2022-01-05 | 881 | 881 | 870 | 874 | 2,800 | 874 |
| 2022-01-04 | 883 | 883 | 880 | 881 | 7,700 | 881 |
分割・併合履歴 ： [2014-11-26]1株→2株