[4301 東証1部] アミューズ 日足 時系列データ

[4301 東証1部] アミューズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-272313.002327.002283.002320.0086700200534300
2017-03-242295.002353.002281.002343.00116500271943900
2017-03-232289.002291.002222.002277.00165300372781400
2017-03-222215.002326.002215.002290.00242300553293200
2017-03-212163.002273.002156.002221.00176300392091500
2017-03-172147.002173.002138.002161.0095100204933900
2017-03-162141.002179.002116.002147.00172100369144600
2017-03-152051.002182.002051.002165.00377500812136600
2017-03-142010.002017.001995.002011.0052400105301400
2017-03-132008.002023.001985.002005.0070700141677500
2017-03-102023.002034.002008.002013.004640093710100
2017-03-092021.002029.002009.002013.003290066488800
2017-03-082030.002038.002017.002017.004300087009300
2017-03-072037.002056.002024.002042.0059100120843100
2017-03-062016.002050.002016.002035.0052500107056200
2017-03-032025.002037.002012.002019.0083800169418700
2017-03-022056.002063.002028.002030.0065400133499000
2017-03-012030.002060.002030.002058.004810098551200
2017-02-282051.002056.002033.002037.0071900146838800
2017-02-272067.002090.002049.002049.0075700155964400
2017-02-242050.002093.002050.002071.0079500164887100
2017-02-232082.002115.002049.002059.00130700270850800
2017-02-222071.002109.002071.002082.0092500193238500
2017-02-212050.002088.002037.002062.00106600219920100
2017-02-201960.002040.001960.002023.00156600314524400
2017-02-171919.001968.001900.001952.00101300196909400
2017-02-161836.001924.001823.001912.00138700263186900
2017-02-151832.001836.001795.001829.00190800347844700
2017-02-141950.001958.001907.001912.00118100228072300
2017-02-131865.001931.001865.001931.00173000329087500
2017-02-101845.001860.001838.001851.0088200163218100
2017-02-091811.001839.001805.001815.004920089657000
2017-02-081785.001818.001777.001810.0064500116479900
2017-02-071793.001793.001768.001771.005030089307100
2017-02-061810.001815.001782.001787.004440079670700
2017-02-031781.001812.001780.001797.004620083056200
2017-02-021792.001822.001782.001788.0063600114645200
2017-02-011789.001800.001782.001791.003290058923700
2017-01-311788.001810.001785.001800.005460098267100
2017-01-301794.001813.001783.001807.0057700103887100
2017-01-271788.001796.001777.001786.004350077803700
2017-01-261790.001790.001774.001783.004830086197900
2017-01-251805.001810.001764.001768.00126500225263800
2017-01-241820.001823.001794.001804.0098900178675500
2017-01-231809.001835.001800.001825.0072600132106500
2017-01-201811.001824.001805.001816.004100074363400
2017-01-191808.001827.001807.001820.0055900101614600
2017-01-181800.001805.001773.001802.0073900132232300
2017-01-171815.001820.001801.001805.0067600122238300
2017-01-161834.001836.001804.001824.0058000105455000
2017-01-131810.001845.001806.001834.004990091272000
2017-01-121844.001844.001803.001818.00100800183643700
2017-01-111859.001862.001831.001837.00125600231145700
2017-01-101860.001877.001837.001861.0097800181601600
2017-01-061855.001868.001829.001853.00185900343750900
2017-01-051830.001882.001830.001870.00188400351278900
2017-01-041808.001821.001801.001820.00132800240806900
2016-12-301781.001808.001770.001800.0086300154568400
2016-12-291827.001828.001793.001805.00118100213180900
2016-12-281843.001843.001813.001828.0087500160004400
2016-12-271815.001843.001791.001831.0099000180701000
2016-12-261829.001835.001806.001813.0096100174615200
2016-12-221783.001818.001768.001817.00175100314730600
2016-12-211754.001780.001747.001768.00151100266701700
2016-12-201731.001760.001716.001754.00134600234224200
2016-12-191722.001731.001701.001727.00106500182909900
2016-12-161690.001725.001685.001718.00198000338013900
2016-12-151661.001693.001661.001692.00141100237085700
2016-12-141663.001683.001658.001677.00105800176809900
2016-12-131651.001675.001650.001669.00146700243550500
2016-12-121654.001685.001645.001670.00122000203430800
2016-12-091658.001661.001619.001654.00157900259830400
2016-12-081690.001690.001650.001677.00186000311462500
2016-12-071700.001806.001664.001706.00564900969672200
2016-12-061620.001638.001593.001631.00242600391469800
2016-12-051615.001630.001589.001615.00252800405636100
2016-12-021630.001636.001611.001612.00128000207108300
2016-12-011650.001660.001628.001632.00161300265081000
2016-11-301623.001657.001621.001636.00218200357639900
2016-11-291645.001648.001615.001619.00193600314211100
2016-11-281662.001662.001635.001648.0093500153579100
2016-11-251665.001682.001650.001664.00129800215758500
2016-11-241646.001675.001637.001658.00190900316907600
2016-11-221643.001651.001622.001635.00122900200962800
2016-11-211632.001650.001621.001644.00138800227269300
2016-11-181646.001657.001628.001635.00150900247131900
2016-11-171668.001673.001637.001644.00163900269952800
2016-11-161696.001716.001665.001672.00132800223631600
2016-11-151679.001709.001653.001697.00224800378498400
2016-11-141779.001799.001766.001799.0092400165126500
2016-11-111751.001783.001747.001757.0085800151133300
2016-11-101746.001761.001730.001752.005350093682200
2016-11-091768.001783.001676.001698.00153600264972500
2016-11-081770.001772.001751.001754.003740065731000
2016-11-071746.001769.001746.001764.003830067495100
2016-11-041760.001773.001737.001748.0070500123155600
2016-11-021783.001806.001762.001774.0077900138323100
2016-11-011770.001795.001765.001794.004410078619500
2016-10-311803.001803.001770.001778.0099300176577600
2016-10-281802.001806.001789.001806.0058000104399700
2016-10-271776.001805.001768.001798.0088500158593400
2016-10-261780.001784.001752.001779.0074800132448100
2016-10-251788.001795.001781.001786.0057700103044100
2016-10-241801.001801.001781.001788.004930088159800
2016-10-211826.001828.001801.001803.004870088112100
2016-10-201800.001825.001800.001821.0058200105673800
2016-10-191792.001805.001786.001805.004970089344000
2016-10-181779.001798.001765.001793.005590099716400
2016-10-171781.001798.001772.001794.0058800105166000
2016-10-141775.001780.001746.001765.0095100167649100
2016-10-131796.001807.001773.001780.004980088810800
2016-10-121778.001797.001766.001783.0061100109067300
2016-10-111780.001800.001773.001786.004270076239200
2016-10-071813.001817.001773.001784.0095800171291700
2016-10-061835.001835.001810.001815.004940089830000
2016-10-051810.001835.001801.001818.00113300206342000
2016-10-041842.001844.001789.001796.00107800194437700
2016-10-031860.001860.001830.001837.005300097614400
2016-09-301843.001865.001833.001853.0065600121366200
2016-09-291818.001888.001818.001868.00127400237771400
2016-09-281769.001800.001769.001797.0086100153906600
2016-09-271805.001815.001778.001815.0082900149128000
2016-09-261813.001832.001785.001817.00104900190063800
2016-09-231824.001826.001792.001804.00100300181194800
2016-09-211810.001829.001771.001827.0084000151237300
2016-09-201799.001825.001777.001796.0057100102796700
2016-09-161804.001838.001790.001809.0075900137365000
2016-09-151766.001799.001759.001790.004310076828700
2016-09-141775.001783.001769.001772.003810067600700
2016-09-131795.001803.001767.001775.0070900126414100
2016-09-121757.001802.001753.001795.004930087751900
2016-09-091804.001820.001784.001786.00102700185016400
2016-09-081824.001848.001806.001838.0070500129059800
2016-09-071841.001841.001806.001829.0066000120258100
2016-09-061819.001854.001811.001852.0056400103558900
2016-09-051809.001817.001796.001812.004370079026100
2016-09-021779.001795.001772.001794.003600064249600
2016-09-011777.001793.001770.001793.003950070418200
2016-08-311766.001780.001751.001775.003470061206700
2016-08-301792.001792.001736.001766.0063800112145400
2016-08-291795.001811.001773.001784.005480097991100
2016-08-261800.001800.001758.001771.0066700118216100
2016-08-251752.001828.001750.001816.0082900149500900
2016-08-241760.001779.001722.001750.0067000116781900
2016-08-231800.001800.001760.001769.0062900111464200
2016-08-221754.001815.001754.001799.0056700101734300
2016-08-191808.001808.001741.001747.0096200169510600
2016-08-181831.001850.001786.001786.0096200173526900
2016-08-171908.001932.001830.001840.00113300210126500
2016-08-161920.001969.001908.001920.0083400161565700
2016-08-151913.001997.001888.001920.00205100398330100
2016-08-122116.002139.002089.002103.0078800166044700
2016-08-102121.002129.002082.002112.0058100122176700
2016-08-092090.002144.002066.002120.0091000191439500
2016-08-082045.002119.002030.002110.00112200234937100
2016-08-051950.002006.001950.001990.003570071021900
2016-08-041999.002000.001951.001965.004680092128700
2016-08-032013.002047.001987.001992.0063300127331900
2016-08-022027.002051.002016.002039.004740096741700
2016-08-012002.002035.001976.002027.004240085122600
2016-07-292028.002041.001964.002030.0094400188614900
2016-07-282015.002035.001993.002034.00103300208183700
2016-07-271977.002010.001965.001985.004830095809900
2016-07-261977.001985.001944.001960.0051900101827900
2016-07-251930.002011.001920.001980.0073300144928500
2016-07-221916.001934.001899.001917.0062700119804100
2016-07-211934.001947.001901.001939.0062500120586000
2016-07-201923.001923.001886.001920.004810091725800
2016-07-191908.001934.001871.001925.0076200145510000
2016-07-151901.001902.001856.001871.0058200109422900
2016-07-141853.001921.001845.001894.0067600127902900
2016-07-131875.001899.001845.001851.0053600100104900
2016-07-121869.001874.001838.001846.0075300139529200
2016-07-111786.001834.001770.001819.005420098411800
2016-07-081744.001783.001726.001757.0074200129920800
2016-07-071792.001794.001734.001743.0078300137099700
2016-07-061830.001832.001782.001801.0082700149059600
2016-07-051891.001891.001850.001862.0071100132672900
2016-07-041918.001918.001875.001903.0057100108473700
2016-07-011893.001939.001856.001933.00102000194477500
2016-06-301949.001951.001885.001892.0099600191225700
2016-06-291906.001948.001904.001931.0065400126240700
2016-06-281870.001907.001835.001880.0083200156005100
2016-06-271812.001919.001812.001879.00108600203065800
2016-06-241966.001970.001750.001793.00150600277333900
2016-06-231918.001959.001906.001944.0070100135781800
2016-06-221974.001974.001912.001922.0099800192890400
2016-06-211968.001986.001927.001986.0094500185692000
2016-06-202047.002047.001979.001981.0097100194208400
2016-06-171999.002042.001990.002011.00109800220608000
2016-06-162037.002051.001962.001971.00110600220689500
2016-06-152048.002082.002010.002045.0069900142728900
2016-06-142128.002132.002048.002055.0083200172300200
2016-06-132215.002215.002135.002135.0092900200421300
2016-06-102253.002260.002232.002243.0069900157071700
2016-06-092245.002267.002228.002243.0065000145970200
2016-06-082255.002262.002190.002228.00102600227690000
2016-06-072296.002304.002255.002263.004030091720400
2016-06-062280.002322.002265.002287.0064000146019800
2016-06-032322.002333.002283.002291.003700085118400
2016-06-022299.002337.002267.002317.0094600218799000
2016-06-012344.002357.002268.002292.0086800200406400
2016-05-312342.002400.002305.002355.00262500616421200
2016-05-302225.002392.002225.002392.00175600410087000
2016-05-272250.002254.002201.002216.0068400151665700
2016-05-262210.002259.002200.002249.0088300197191200
2016-05-252215.002223.002192.002203.004200092721500
2016-05-242199.002199.002167.002191.004330094631200
2016-05-232208.002230.002185.002201.0059700131534200
2016-05-202190.002215.002157.002199.0077000168810900
2016-05-192260.002262.002178.002186.00128900283134300
2016-05-182262.002262.002168.002240.00214900477626400
2016-05-172216.002269.002211.002269.00183800412284400
2016-05-162242.002309.002112.002180.004550001009323000
2016-05-132491.002525.002461.002491.00176100439252600
2016-05-122412.002504.002412.002479.00129300320100900
2016-05-112487.002498.002412.002462.00132800326405000
2016-05-102394.002506.002379.002498.00144500356188600
2016-05-092401.002425.002357.002420.00123100295235700
2016-05-062280.002365.002255.002356.00117300271535700
2016-05-022205.002258.002195.002244.0089500199670800
2016-04-282345.002345.002236.002255.0088100200867600
2016-04-272350.002365.002265.002308.0058100134579400
2016-04-262357.002375.002276.002315.0067600156615100
2016-04-252409.002409.002342.002357.0075900179283500
2016-04-222440.002440.002362.002403.00100800241066300
2016-04-212470.002470.002412.002440.00106000258457400
2016-04-202441.002459.002390.002442.00142700346395400
2016-04-192413.002450.002372.002434.00141500342991000
2016-04-182363.002400.002317.002379.00134300317974100
2016-04-152301.002444.002286.002428.00257300616914300
2016-04-142219.002305.002202.002305.00184000415970000
2016-04-132115.002188.002105.002186.00129400278105900
2016-04-122139.002139.002073.002078.00101900213975100
2016-04-112144.002150.002082.002129.0065000137237000
2016-04-082075.002156.002055.002132.0074600157474400
2016-04-072110.002176.002091.002108.0068400145182000
2016-04-062080.002119.002033.002111.0092700193552900
2016-04-052230.002247.002091.002112.00135600290863900
2016-04-042260.002300.002230.002248.0079300179065900
2016-04-012327.002339.002220.002238.00107800243311500
2016-03-312375.002384.002324.002324.0087000203950300
2016-03-302428.002429.002350.002362.00131100313266100
2016-03-292298.002349.002279.002336.0085000196983200
2016-03-284600.004650.004565.004605.0045800210416500
2016-03-254555.004645.004530.004605.0042300194129500
2016-03-244400.004560.004380.004555.0067000301952000
2016-03-234420.004430.004370.004400.0035500156260000
2016-03-224405.004445.004345.004405.0035600156652000
2016-03-184405.004430.004325.004355.00142400620720000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog