スタジオアリス(2305)の株価時系列情報
スタジオアリス(2305)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 2,105 | 2,150 | 2,085 | 2,150 | 8,100 |
| 2003/12/29 | 2,085 | 2,090 | 2,030 | 2,085 | 6,500 |
| 2003/12/26 | 1,990 | 2,095 | 1,990 | 2,085 | 10,200 |
| 2003/12/25 | 1,995 | 1,995 | 1,900 | 1,990 | 6,300 |
| 2003/12/25 | 1 -> 2.00 分割 | ||||
| 2003/12/24 | 3,900 | 4,050 | 3,820 | 4,000 | 19,000 |
| 2003/12/22 | 3,780 | 3,800 | 3,760 | 3,760 | 9,400 |
| 2003/12/19 | 3,780 | 3,800 | 3,720 | 3,780 | 10,200 |
| 2003/12/18 | 3,800 | 3,880 | 3,790 | 3,800 | 9,000 |
| 2003/12/17 | 3,650 | 3,800 | 3,620 | 3,740 | 14,000 |
| 2003/12/16 | 3,650 | 3,670 | 3,570 | 3,610 | 14,900 |
| 2003/12/15 | 3,650 | 3,660 | 3,600 | 3,600 | 13,000 |
| 2003/12/12 | 3,660 | 3,660 | 3,560 | 3,570 | 7,600 |
| 2003/12/11 | 3,560 | 3,560 | 3,540 | 3,560 | 8,400 |
| 2003/12/10 | 3,690 | 3,690 | 3,540 | 3,550 | 7,900 |
| 2003/12/09 | 3,540 | 3,650 | 3,540 | 3,540 | 3,500 |
| 2003/12/08 | 3,610 | 3,620 | 3,520 | 3,530 | 5,600 |
| 2003/12/05 | 3,770 | 3,790 | 3,510 | 3,510 | 9,600 |
| 2003/12/04 | 3,860 | 3,860 | 3,760 | 3,780 | 6,700 |
| 2003/12/03 | 3,900 | 3,920 | 3,840 | 3,850 | 3,500 |
| 2003/12/02 | 3,850 | 3,920 | 3,850 | 3,920 | 7,200 |
| 2003/12/01 | 3,720 | 3,990 | 3,720 | 3,900 | 3,300 |
| 2003/11/28 | 3,790 | 3,950 | 3,790 | 3,870 | 8,300 |
| 2003/11/27 | 3,910 | 3,910 | 3,700 | 3,890 | 12,200 |
| 2003/11/26 | 4,000 | 4,090 | 3,900 | 4,000 | 17,400 |
| 2003/11/25 | 3,650 | 3,650 | 3,600 | 3,600 | 4,800 |
| 2003/11/21 | 3,580 | 3,800 | 3,500 | 3,600 | 18,400 |
| 2003/11/20 | 3,380 | 3,530 | 3,380 | 3,530 | 5,200 |
| 2003/11/19 | 3,440 | 3,450 | 3,400 | 3,400 | 15,100 |
| 2003/11/18 | 3,660 | 3,660 | 3,360 | 3,450 | 20,100 |
| 2003/11/17 | 3,900 | 3,900 | 3,600 | 3,660 | 13,200 |
| 2003/11/14 | 4,050 | 4,140 | 3,900 | 3,900 | 15,800 |
| 2003/11/13 | 4,090 | 4,150 | 4,050 | 4,060 | 5,400 |
| 2003/11/12 | 4,060 | 4,110 | 4,050 | 4,100 | 2,100 |
| 2003/11/11 | 4,180 | 4,180 | 4,050 | 4,050 | 7,200 |
| 2003/11/10 | 4,150 | 4,300 | 4,150 | 4,200 | 15,500 |
| 2003/11/07 | 4,100 | 4,130 | 4,100 | 4,120 | 4,200 |
| 2003/11/06 | 4,050 | 4,120 | 4,050 | 4,100 | 14,500 |
| 2003/11/05 | 4,060 | 4,100 | 4,060 | 4,090 | 14,900 |
| 2003/11/04 | 4,080 | 4,100 | 4,050 | 4,050 | 10,500 |
| 2003/10/31 | 4,080 | 4,130 | 4,060 | 4,130 | 11,500 |
| 2003/10/30 | 4,100 | 4,110 | 4,030 | 4,030 | 12,300 |
| 2003/10/29 | 4,050 | 4,110 | 4,040 | 4,100 | 10,600 |
| 2003/10/28 | 3,950 | 4,110 | 3,950 | 4,050 | 11,100 |
| 2003/10/27 | 3,800 | 3,930 | 3,800 | 3,930 | 5,600 |
| 2003/10/24 | 3,930 | 3,930 | 3,850 | 3,850 | 5,800 |
| 2003/10/23 | 4,000 | 4,000 | 3,930 | 3,940 | 10,200 |
| 2003/10/22 | 4,150 | 4,150 | 4,050 | 4,050 | 8,300 |
| 2003/10/21 | 4,090 | 4,200 | 4,050 | 4,050 | 23,500 |
| 2003/10/20 | 4,000 | 4,080 | 4,000 | 4,080 | 23,200 |
| 2003/10/17 | 3,950 | 3,990 | 3,930 | 3,960 | 5,600 |
| 2003/10/16 | 3,970 | 3,980 | 3,900 | 3,900 | 20,400 |
| 2003/10/15 | 4,000 | 4,000 | 3,930 | 3,930 | 15,200 |
| 2003/10/14 | 3,800 | 4,250 | 3,720 | 4,080 | 25,200 |
| 2003/10/10 | 3,750 | 3,850 | 3,750 | 3,750 | 9,200 |
| 2003/10/09 | 3,800 | 3,800 | 3,750 | 3,760 | 10,000 |
| 2003/10/08 | 3,680 | 3,850 | 3,680 | 3,810 | 35,600 |
| 2003/10/07 | 3,620 | 3,700 | 3,620 | 3,630 | 11,000 |
| 2003/10/06 | 3,600 | 3,670 | 3,600 | 3,670 | 5,400 |
| 2003/10/03 | 3,540 | 3,720 | 3,540 | 3,570 | 11,100 |
| 2003/10/02 | 3,450 | 3,600 | 3,450 | 3,550 | 9,300 |
| 2003/10/01 | 3,510 | 3,550 | 3,410 | 3,500 | 16,800 |
| 2003/09/30 | 3,400 | 3,500 | 3,400 | 3,460 | 11,500 |
| 2003/09/29 | 3,550 | 3,550 | 3,400 | 3,410 | 2,300 |
| 2003/09/26 | 3,500 | 3,500 | 3,400 | 3,500 | 21,400 |
| 2003/09/25 | 3,600 | 3,600 | 3,400 | 3,550 | 8,800 |
| 2003/09/24 | 3,490 | 3,630 | 3,490 | 3,620 | 32,300 |
| 2003/09/22 | 3,320 | 3,370 | 3,300 | 3,360 | 14,000 |
| 2003/09/19 | 3,300 | 3,320 | 3,260 | 3,300 | 8,600 |
| 2003/09/18 | 3,200 | 3,300 | 3,200 | 3,250 | 14,200 |
| 2003/09/17 | 3,110 | 3,170 | 3,110 | 3,160 | 9,400 |
| 2003/09/16 | 3,100 | 3,130 | 3,100 | 3,100 | 16,500 |
| 2003/09/12 | 3,100 | 3,100 | 3,070 | 3,100 | 16,500 |
| 2003/09/11 | 3,120 | 3,130 | 3,100 | 3,100 | 16,400 |
| 2003/09/10 | 3,140 | 3,140 | 3,100 | 3,130 | 11,300 |
| 2003/09/09 | 3,080 | 3,200 | 3,080 | 3,100 | 24,100 |
| 2003/09/08 | 3,100 | 3,100 | 3,050 | 3,100 | 13,700 |
| 2003/09/05 | 3,060 | 3,090 | 3,010 | 3,070 | 14,700 |
| 2003/09/04 | 3,000 | 3,070 | 2,995 | 3,060 | 14,500 |
| 2003/09/03 | 2,970 | 3,030 | 2,960 | 3,030 | 22,900 |
| 2003/09/02 | 2,970 | 2,975 | 2,965 | 2,970 | 24,200 |
| 2003/09/01 | 2,980 | 2,980 | 2,940 | 2,970 | 13,600 |
| 2003/08/29 | 2,970 | 2,970 | 2,920 | 2,930 | 18,000 |
| 2003/08/28 | 2,960 | 2,980 | 2,945 | 2,970 | 30,600 |
| 2003/08/27 | 2,960 | 2,990 | 2,930 | 2,970 | 31,400 |
| 2003/08/26 | 2,855 | 2,970 | 2,855 | 2,950 | 43,700 |
| 2003/08/25 | 2,750 | 2,880 | 2,750 | 2,850 | 44,300 |
| 2003/08/22 | 2,745 | 2,755 | 2,745 | 2,750 | 26,900 |
| 2003/08/21 | 2,730 | 2,750 | 2,730 | 2,750 | 11,600 |
| 2003/08/20 | 2,770 | 2,770 | 2,745 | 2,750 | 13,900 |
| 2003/08/19 | 2,805 | 2,805 | 2,750 | 2,750 | 8,500 |
| 2003/08/18 | 2,850 | 2,850 | 2,800 | 2,800 | 6,100 |
| 2003/08/15 | 2,850 | 2,890 | 2,750 | 2,800 | 11,900 |
| 2003/08/14 | 2,800 | 2,840 | 2,780 | 2,840 | 6,100 |
| 2003/08/13 | 2,780 | 2,780 | 2,750 | 2,750 | 2,900 |
| 2003/08/12 | 2,735 | 2,780 | 2,720 | 2,780 | 12,800 |
| 2003/08/11 | 2,790 | 2,795 | 2,650 | 2,720 | 15,200 |
| 2003/08/08 | 2,850 | 2,850 | 2,800 | 2,800 | 6,500 |
| 2003/08/07 | 2,850 | 2,850 | 2,800 | 2,850 | 5,800 |
| 2003/08/06 | 2,850 | 2,850 | 2,780 | 2,850 | 14,900 |
| 2003/08/05 | 2,860 | 2,900 | 2,830 | 2,860 | 27,800 |
| 2003/08/04 | 2,900 | 2,900 | 2,850 | 2,860 | 34,100 |
| 2003/08/01 | 2,915 | 2,915 | 2,860 | 2,900 | 44,200 |
| 2003/07/31 | 2,900 | 2,920 | 2,850 | 2,920 | 52,800 |
| 2003/07/30 | 2,985 | 2,985 | 2,820 | 2,930 | 211,800 |