[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 
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
2016-03-174465.004520.004420.004460.0044400198231500
2016-03-164500.004540.004440.004445.0052600235657000
2016-03-154525.004540.004480.004525.0035500160117000
2016-03-144500.004540.004440.004525.0034700156323000
2016-03-114415.004490.004390.004465.0035300156919000
2016-03-104360.004480.004355.004460.0033900150251500
2016-03-094345.004400.004305.004325.0040300174713500
2016-03-084500.004500.004345.004415.0060600267170500
2016-03-074495.004525.004355.004510.0071400317850500
2016-03-044520.004520.004410.004460.0083600371755000
2016-03-034425.004580.004400.004580.0063500286859000
2016-03-024380.004480.004325.004475.0080700356153500
2016-03-014125.004265.004125.004255.0068000286492000
2016-02-294130.004160.004070.004105.0054300223163000
2016-02-264115.004170.004055.004080.0060800249095500
2016-02-254115.004200.004070.004085.0044600183725000
2016-02-244095.004205.004080.004110.0049000202465500
2016-02-234190.004255.004035.004065.0064700266910000
2016-02-223960.004150.003950.004110.0081100331553500
2016-02-193950.004020.003880.003960.00107800425583000
2016-02-184135.004135.003950.003960.00103800416017000
2016-02-174050.004195.004010.004065.0090900370396500
2016-02-164325.004330.004070.004075.00123100513309000
2016-02-154670.004695.004250.004265.00152900671220000
2016-02-124250.004385.004170.004250.00103800444620500
2016-02-104600.004650.004365.004460.0079100353504500
2016-02-094630.004695.004520.004560.0049700228516500
2016-02-084590.004880.004590.004865.0042900204161000
2016-02-054770.004790.004595.004685.0072000336345000
2016-02-045030.005030.004815.004840.0049600243341500
2016-02-035060.005070.004975.005030.0049300247480500
2016-02-025320.005320.005140.005190.0048800254962000
2016-02-015290.005340.005250.005320.0047600252500000
2016-01-294995.005220.004970.005180.0060700308910000
2016-01-284880.005030.004850.004990.0054200269092500
2016-01-274895.004895.004760.004880.0045000217838500
2016-01-264745.004840.004685.004755.0030200144202000
2016-01-254785.004820.004710.004775.0043400206638000
2016-01-224680.004720.004490.004700.0067500311764500
2016-01-214530.004715.004445.004450.0092200422535500
2016-01-204845.004855.004480.004495.00106400491327500
2016-01-194850.004975.004815.004915.0037800184405500
2016-01-184830.004930.004770.004850.0059800289872500
2016-01-155040.005100.004915.004940.0056200281310500
2016-01-145100.005100.004905.004970.0055400274997000
2016-01-135130.005260.005110.005230.0045900238208000
2016-01-125250.005360.005000.005040.0079500409398000
2016-01-085410.005470.005250.005270.0090800484614000
2016-01-075600.005660.005470.005480.0049400274084000
2016-01-065580.005660.005510.005600.0058400326239000
2016-01-055470.005600.005450.005520.0054300300305000
2016-01-045500.005510.005380.005470.0041400226256000
2015-12-305530.005570.005460.005530.0045200249335000
2015-12-295660.005660.005440.005520.0084800467568000
2015-12-285800.005810.005620.005690.0030800175204000
2015-12-255700.005810.005650.005770.0029900171557000
2015-12-245920.005930.005620.005650.0055400317942000
2015-12-225950.005960.005870.005900.0022300131776000
2015-12-215890.006000.005830.005900.0040500238996000
2015-12-185950.006050.005860.005890.0057400342034000
2015-12-175710.006030.005710.006000.0075500446442000
2015-12-165700.005760.005600.005690.0058000328514000
2015-12-155680.005870.005580.005600.00112800646809000
2015-12-145490.005590.005430.005590.0039400216910000
2015-12-115540.005640.005530.005560.0041300230202000
2015-12-105670.005700.005590.005600.0026100146833000
2015-12-095720.005780.005680.005720.0033400191083000
2015-12-085740.005800.005700.005780.0033900195430000
2015-12-075800.005800.005680.005750.0066300380897000
2015-12-045750.005810.005680.005700.0082400472153000
2015-12-035920.005940.005820.005840.0048600284451000
2015-12-026000.006000.005900.005940.0040000237856000
2015-12-016050.006060.005860.005930.0063000373522000
2015-11-305880.006060.005750.006050.0090100536719000

   ※ 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