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 |
---|---|---|---|---|---|
2004/12/30 | 2,190 | 2,200 | 2,170 | 2,200 | 21,300 |
2004/12/29 | 2,100 | 2,130 | 2,100 | 2,120 | 14,900 |
2004/12/28 | 2,095 | 2,100 | 2,080 | 2,090 | 8,100 |
2004/12/27 | 2,075 | 2,095 | 2,075 | 2,095 | 8,700 |
2004/12/24 | 2,080 | 2,085 | 2,055 | 2,085 | 20,200 |
2004/12/22 | 2,090 | 2,090 | 2,050 | 2,075 | 21,500 |
2004/12/21 | 2,065 | 2,095 | 2,050 | 2,090 | 18,500 |
2004/12/20 | 2,060 | 2,080 | 2,050 | 2,050 | 9,800 |
2004/12/17 | 2,090 | 2,095 | 2,070 | 2,090 | 7,700 |
2004/12/16 | 2,055 | 2,090 | 2,045 | 2,080 | 13,800 |
2004/12/15 | 2,095 | 2,095 | 2,050 | 2,055 | 6,000 |
2004/12/14 | 2,055 | 2,095 | 2,045 | 2,095 | 13,200 |
2004/12/13 | 2,060 | 2,100 | 2,030 | 2,055 | 7,700 |
2004/12/10 | 2,060 | 2,075 | 2,040 | 2,055 | 25,800 |
2004/12/09 | 2,070 | 2,100 | 2,060 | 2,060 | 13,900 |
2004/12/08 | 2,050 | 2,085 | 2,045 | 2,080 | 11,000 |
2004/12/07 | 2,050 | 2,055 | 2,030 | 2,035 | 18,600 |
2004/12/06 | 2,015 | 2,055 | 2,015 | 2,045 | 6,400 |
2004/12/03 | 2,035 | 2,040 | 1,995 | 2,010 | 14,800 |
2004/12/02 | 2,045 | 2,070 | 2,040 | 2,070 | 24,900 |
2004/12/01 | 2,025 | 2,045 | 1,985 | 2,010 | 20,100 |
2004/11/30 | 2,070 | 2,080 | 2,035 | 2,050 | 14,400 |
2004/11/29 | 2,100 | 2,100 | 2,060 | 2,080 | 15,200 |
2004/11/26 | 2,090 | 2,150 | 2,090 | 2,100 | 11,500 |
2004/11/25 | 2,115 | 2,115 | 2,075 | 2,090 | 11,100 |
2004/11/24 | 2,115 | 2,150 | 2,110 | 2,110 | 15,800 |
2004/11/22 | 2,145 | 2,155 | 2,120 | 2,125 | 10,600 |
2004/11/19 | 2,165 | 2,165 | 2,110 | 2,150 | 22,600 |
2004/11/18 | 2,125 | 2,170 | 2,125 | 2,160 | 19,100 |
2004/11/17 | 2,170 | 2,170 | 2,150 | 2,150 | 25,300 |
2004/11/16 | 2,205 | 2,205 | 2,180 | 2,190 | 21,700 |
2004/11/15 | 2,180 | 2,205 | 2,180 | 2,205 | 32,300 |
2004/11/12 | 2,150 | 2,190 | 2,130 | 2,170 | 22,400 |
2004/11/11 | 2,145 | 2,175 | 2,140 | 2,150 | 10,000 |
2004/11/10 | 2,110 | 2,165 | 2,110 | 2,150 | 17,000 |
2004/11/09 | 2,120 | 2,145 | 2,120 | 2,135 | 13,200 |
2004/11/08 | 2,165 | 2,180 | 2,160 | 2,160 | 15,600 |
2004/11/05 | 2,200 | 2,200 | 2,160 | 2,195 | 22,300 |
2004/11/04 | 2,205 | 2,210 | 2,180 | 2,200 | 22,000 |
2004/11/02 | 2,180 | 2,200 | 2,160 | 2,200 | 16,900 |
2004/11/01 | 2,160 | 2,195 | 2,160 | 2,180 | 4,500 |
2004/10/29 | 2,200 | 2,210 | 2,150 | 2,195 | 11,900 |
2004/10/28 | 2,190 | 2,215 | 2,190 | 2,200 | 25,100 |
2004/10/27 | 2,170 | 2,195 | 2,165 | 2,190 | 16,100 |
2004/10/26 | 2,150 | 2,180 | 2,120 | 2,175 | 32,400 |
2004/10/25 | 2,125 | 2,160 | 2,120 | 2,120 | 10,200 |
2004/10/22 | 2,100 | 2,160 | 2,100 | 2,150 | 11,500 |
2004/10/21 | 2,150 | 2,165 | 2,140 | 2,140 | 12,800 |
2004/10/20 | 2,160 | 2,170 | 2,130 | 2,150 | 17,400 |
2004/10/19 | 2,180 | 2,180 | 2,155 | 2,170 | 8,900 |
2004/10/18 | 2,175 | 2,180 | 2,155 | 2,155 | 4,600 |
2004/10/15 | 2,120 | 2,190 | 2,120 | 2,175 | 23,500 |
2004/10/14 | 2,150 | 2,200 | 2,115 | 2,200 | 21,000 |
2004/10/13 | 2,130 | 2,160 | 2,125 | 2,150 | 8,500 |
2004/10/12 | 2,125 | 2,195 | 2,125 | 2,125 | 8,600 |
2004/10/08 | 2,135 | 2,185 | 2,135 | 2,145 | 5,000 |
2004/10/07 | 2,195 | 2,195 | 2,130 | 2,175 | 7,100 |
2004/10/06 | 2,200 | 2,210 | 2,180 | 2,205 | 28,400 |
2004/10/05 | 2,190 | 2,205 | 2,185 | 2,195 | 54,100 |
2004/10/04 | 2,200 | 2,200 | 2,180 | 2,190 | 8,600 |
2004/10/01 | 2,200 | 2,235 | 2,170 | 2,180 | 20,900 |
2004/09/30 | 2,210 | 2,235 | 2,195 | 2,230 | 56,100 |
2004/09/29 | 2,180 | 2,205 | 2,170 | 2,200 | 23,400 |
2004/09/28 | 2,185 | 2,190 | 2,145 | 2,180 | 19,400 |
2004/09/27 | 2,110 | 2,180 | 2,095 | 2,170 | 18,700 |
2004/09/24 | 2,130 | 2,135 | 2,100 | 2,110 | 8,200 |
2004/09/22 | 2,160 | 2,160 | 2,100 | 2,160 | 13,300 |
2004/09/21 | 2,115 | 2,150 | 2,100 | 2,140 | 15,600 |
2004/09/17 | 2,110 | 2,140 | 2,100 | 2,120 | 10,400 |
2004/09/16 | 2,120 | 2,130 | 2,100 | 2,110 | 16,000 |
2004/09/15 | 2,105 | 2,130 | 2,080 | 2,115 | 32,100 |
2004/09/14 | 2,100 | 2,115 | 2,100 | 2,105 | 18,300 |
2004/09/13 | 2,070 | 2,120 | 2,060 | 2,115 | 15,500 |
2004/09/10 | 2,070 | 2,095 | 2,040 | 2,070 | 40,500 |
2004/09/09 | 2,180 | 2,180 | 2,100 | 2,110 | 12,700 |
2004/09/08 | 2,175 | 2,190 | 2,150 | 2,190 | 25,700 |
2004/09/07 | 2,160 | 2,190 | 2,160 | 2,175 | 16,700 |
2004/09/06 | 2,115 | 2,210 | 2,115 | 2,195 | 19,900 |
2004/09/03 | 2,210 | 2,210 | 2,100 | 2,155 | 21,300 |
2004/09/02 | 2,220 | 2,220 | 2,195 | 2,210 | 21,800 |
2004/09/01 | 2,200 | 2,220 | 2,185 | 2,220 | 19,500 |
2004/08/31 | 2,200 | 2,200 | 2,155 | 2,195 | 13,600 |
2004/08/30 | 2,210 | 2,220 | 2,160 | 2,210 | 14,500 |
2004/08/27 | 2,215 | 2,230 | 2,190 | 2,220 | 21,100 |
2004/08/26 | 2,190 | 2,210 | 2,175 | 2,210 | 33,000 |
2004/08/25 | 2,175 | 2,185 | 2,145 | 2,180 | 17,900 |
2004/08/24 | 2,160 | 2,175 | 2,120 | 2,170 | 11,100 |
2004/08/23 | 2,115 | 2,165 | 2,115 | 2,160 | 19,100 |
2004/08/20 | 2,075 | 2,125 | 2,075 | 2,120 | 23,700 |
2004/08/19 | 2,035 | 2,070 | 2,035 | 2,070 | 18,300 |
2004/08/18 | 2,000 | 2,000 | 1,975 | 1,999 | 15,100 |
2004/08/17 | 1,925 | 1,994 | 1,925 | 1,994 | 18,900 |
2004/08/16 | 1,942 | 1,945 | 1,920 | 1,935 | 15,800 |
2004/08/13 | 2,000 | 2,000 | 1,930 | 1,940 | 13,900 |
2004/08/12 | 1,935 | 1,960 | 1,930 | 1,940 | 8,500 |
2004/08/11 | 1,935 | 1,966 | 1,912 | 1,966 | 30,100 |
2004/08/10 | 1,937 | 1,937 | 1,919 | 1,927 | 14,000 |
2004/08/09 | 1,935 | 1,946 | 1,910 | 1,936 | 12,300 |
2004/08/06 | 1,970 | 1,979 | 1,962 | 1,975 | 13,200 |
2004/08/05 | 1,982 | 2,000 | 1,952 | 1,985 | 12,400 |
2004/08/04 | 2,000 | 2,010 | 1,985 | 2,010 | 25,500 |
2004/08/03 | 1,975 | 2,015 | 1,975 | 2,015 | 19,300 |
2004/08/02 | 2,010 | 2,040 | 1,980 | 2,015 | 14,800 |
2004/07/30 | 2,045 | 2,060 | 2,015 | 2,035 | 16,900 |
2004/07/29 | 2,005 | 2,035 | 1,995 | 2,015 | 23,200 |
2004/07/28 | 2,010 | 2,020 | 2,000 | 2,010 | 9,700 |
2004/07/27 | 2,000 | 2,015 | 2,000 | 2,005 | 129,400 |
2004/07/26 | 1,910 | 2,010 | 1,910 | 1,996 | 40,300 |
2004/07/23 | 2,020 | 2,020 | 1,995 | 2,010 | 27,700 |
2004/07/22 | 2,055 | 2,055 | 2,010 | 2,020 | 20,000 |
2004/07/21 | 1,995 | 2,070 | 1,995 | 2,070 | 23,500 |
2004/07/20 | 2,040 | 2,050 | 1,980 | 2,035 | 26,200 |
2004/07/16 | 2,050 | 2,090 | 2,040 | 2,070 | 16,400 |
2004/07/15 | 2,160 | 2,160 | 2,045 | 2,045 | 41,500 |
2004/07/14 | 2,100 | 2,130 | 2,060 | 2,125 | 62,800 |
2004/07/13 | 2,105 | 2,110 | 2,055 | 2,095 | 42,300 |
2004/07/12 | 2,060 | 2,110 | 2,060 | 2,100 | 24,400 |
2004/07/09 | 2,080 | 2,100 | 2,040 | 2,055 | 44,600 |
2004/07/08 | 2,035 | 2,125 | 2,035 | 2,100 | 26,500 |
2004/07/07 | 2,020 | 2,060 | 2,020 | 2,055 | 59,300 |
2004/07/06 | 2,140 | 2,145 | 2,015 | 2,015 | 33,200 |
2004/07/05 | 2,155 | 2,190 | 2,150 | 2,155 | 13,200 |
2004/07/02 | 2,195 | 2,240 | 2,160 | 2,195 | 33,600 |
2004/07/01 | 2,260 | 2,275 | 2,220 | 2,220 | 56,500 |
2004/06/30 | 2,275 | 2,285 | 2,265 | 2,275 | 33,400 |
2004/06/29 | 2,270 | 2,300 | 2,270 | 2,290 | 31,100 |
2004/06/28 | 2,220 | 2,300 | 2,220 | 2,300 | 34,400 |
2004/06/25 | 2,255 | 2,280 | 2,220 | 2,265 | 34,500 |
2004/06/24 | 2,275 | 2,275 | 2,250 | 2,255 | 56,200 |
2004/06/23 | 2,285 | 2,285 | 2,225 | 2,235 | 45,700 |
2004/06/22 | 2,305 | 2,315 | 2,200 | 2,315 | 43,200 |
2004/06/21 | 2,230 | 2,330 | 2,230 | 2,305 | 87,800 |
2004/06/18 | 2,205 | 2,255 | 2,200 | 2,230 | 29,300 |
2004/06/17 | 2,260 | 2,260 | 2,225 | 2,225 | 17,500 |
2004/06/16 | 2,240 | 2,260 | 2,230 | 2,240 | 40,800 |
2004/06/15 | 2,195 | 2,220 | 2,195 | 2,215 | 30,200 |
2004/06/14 | 2,200 | 2,225 | 2,200 | 2,205 | 30,500 |
2004/06/11 | 2,200 | 2,210 | 2,170 | 2,200 | 53,100 |
2004/06/10 | 2,220 | 2,220 | 2,190 | 2,200 | 33,600 |
2004/06/09 | 2,230 | 2,230 | 2,195 | 2,200 | 29,800 |
2004/06/08 | 2,200 | 2,230 | 2,180 | 2,195 | 24,600 |
2004/06/07 | 2,200 | 2,200 | 2,170 | 2,180 | 32,400 |
2004/06/04 | 2,160 | 2,200 | 2,160 | 2,195 | 44,400 |
2004/06/03 | 2,190 | 2,230 | 2,175 | 2,190 | 74,900 |
2004/06/02 | 2,200 | 2,200 | 2,150 | 2,175 | 97,400 |
2004/06/01 | 2,205 | 2,235 | 2,195 | 2,205 | 181,200 |
2004/05/31 | 2,215 | 2,290 | 2,200 | 2,205 | 728,000 |
2004/05/28 | 2,240 | 2,270 | 2,190 | 2,215 | 154,400 |
2004/05/27 | 2,225 | 2,250 | 2,215 | 2,240 | 52,000 |
2004/05/26 | 2,290 | 2,290 | 2,220 | 2,265 | 62,700 |
2004/05/25 | 2,250 | 2,310 | 2,240 | 2,280 | 84,200 |
2004/05/24 | 2,340 | 2,340 | 2,220 | 2,240 | 146,100 |
2004/05/21 | 2,320 | 2,380 | 2,270 | 2,335 | 379,400 |
2004/05/20 | 2,290 | 2,295 | 2,170 | 2,240 | 113,500 |
2004/05/19 | 2,090 | 2,250 | 2,090 | 2,250 | 82,600 |
2004/05/18 | 2,010 | 2,095 | 2,010 | 2,050 | 56,700 |
2004/05/17 | 2,170 | 2,170 | 2,040 | 2,050 | 69,600 |
2004/05/14 | 2,180 | 2,200 | 2,120 | 2,170 | 33,500 |
2004/05/13 | 2,155 | 2,220 | 2,150 | 2,180 | 37,200 |
2004/05/12 | 2,185 | 2,190 | 2,105 | 2,165 | 65,600 |
2004/05/11 | 2,200 | 2,240 | 2,030 | 2,030 | 114,700 |
2004/05/10 | 2,375 | 2,380 | 2,280 | 2,280 | 112,000 |
2004/05/07 | 2,350 | 2,545 | 2,320 | 2,395 | 212,600 |
2004/05/06 | 2,420 | 2,430 | 2,370 | 2,370 | 88,800 |
2004/04/30 | 2,435 | 2,440 | 2,390 | 2,410 | 106,700 |
2004/04/28 | 2,475 | 2,480 | 2,430 | 2,450 | 110,600 |
2004/04/27 | 2,490 | 2,490 | 2,430 | 2,475 | 167,900 |
2004/04/26 | 2,450 | 2,460 | 2,430 | 2,440 | 87,200 |
2004/04/23 | 2,410 | 2,460 | 2,395 | 2,430 | 110,900 |
2004/04/22 | 2,420 | 2,450 | 2,385 | 2,450 | 204,400 |
2004/04/21 | 2,350 | 2,500 | 2,305 | 2,470 | 683,900 |
2004/04/20 | 2,340 | 2,355 | 2,305 | 2,325 | 72,200 |
2004/04/19 | 2,345 | 2,390 | 2,320 | 2,365 | 56,000 |
2004/04/16 | 2,370 | 2,400 | 2,300 | 2,380 | 68,000 |
2004/04/15 | 2,420 | 2,425 | 2,280 | 2,355 | 86,400 |
2004/04/14 | 2,350 | 2,435 | 2,310 | 2,380 | 78,400 |
2004/04/13 | 2,280 | 2,420 | 2,260 | 2,380 | 152,400 |
2004/04/12 | 2,225 | 2,245 | 2,150 | 2,200 | 120,000 |
2004/04/09 | 2,150 | 2,240 | 2,140 | 2,220 | 101,100 |
2004/04/08 | 2,075 | 2,170 | 2,050 | 2,135 | 97,300 |
2004/04/07 | 2,015 | 2,060 | 2,000 | 2,035 | 107,300 |
2004/04/06 | 2,015 | 2,020 | 1,996 | 2,005 | 87,600 |
2004/04/05 | 2,000 | 2,015 | 1,975 | 1,985 | 158,200 |
2004/04/02 | 1,985 | 1,995 | 1,970 | 1,975 | 41,900 |
2004/04/01 | 2,000 | 2,000 | 1,960 | 1,980 | 23,400 |
2004/03/31 | 2,010 | 2,040 | 1,995 | 2,000 | 29,100 |
2004/03/30 | 1,951 | 2,000 | 1,950 | 2,000 | 36,900 |
2004/03/29 | 1,940 | 1,950 | 1,940 | 1,950 | 17,100 |
2004/03/26 | 1,950 | 1,950 | 1,940 | 1,940 | 30,000 |
2004/03/25 | 1,950 | 1,955 | 1,948 | 1,950 | 39,400 |
2004/03/24 | 1,950 | 1,957 | 1,943 | 1,945 | 21,500 |
2004/03/23 | 1,940 | 1,955 | 1,940 | 1,950 | 18,200 |
2004/03/22 | 1,937 | 1,954 | 1,929 | 1,946 | 30,100 |
2004/03/19 | 1,880 | 1,910 | 1,871 | 1,890 | 18,900 |
2004/03/18 | 1,920 | 1,925 | 1,870 | 1,890 | 28,300 |
2004/03/17 | 1,950 | 1,950 | 1,900 | 1,925 | 28,300 |
2004/03/16 | 1,988 | 1,990 | 1,935 | 1,950 | 31,900 |
2004/03/15 | 1,991 | 2,000 | 1,987 | 1,987 | 12,400 |
2004/03/12 | 1,997 | 2,000 | 1,988 | 1,990 | 17,600 |
2004/03/11 | 1,998 | 1,998 | 1,992 | 1,996 | 11,900 |
2004/03/10 | 1,991 | 2,000 | 1,970 | 1,999 | 8,000 |
2004/03/09 | 2,005 | 2,005 | 1,961 | 1,991 | 22,000 |
2004/03/08 | 2,005 | 2,020 | 1,995 | 2,010 | 31,700 |
2004/03/05 | 2,015 | 2,020 | 1,995 | 2,005 | 20,200 |
2004/03/04 | 2,000 | 2,020 | 2,000 | 2,020 | 5,100 |
2004/03/03 | 2,000 | 2,005 | 1,985 | 2,000 | 26,800 |
2004/03/02 | 2,080 | 2,090 | 2,005 | 2,010 | 18,000 |
2004/03/01 | 2,050 | 2,050 | 2,005 | 2,005 | 16,500 |
2004/02/27 | 2,000 | 2,020 | 1,980 | 1,999 | 58,400 |
2004/02/26 | 1,960 | 1,990 | 1,960 | 1,970 | 26,200 |
2004/02/25 | 1,890 | 1,960 | 1,890 | 1,948 | 9,400 |
2004/02/24 | 1,950 | 1,960 | 1,870 | 1,895 | 21,500 |
2004/02/23 | 2,000 | 2,000 | 1,960 | 1,960 | 32,300 |
2004/02/20 | 1,990 | 2,000 | 1,990 | 1,990 | 6,800 |
2004/02/19 | 2,080 | 2,080 | 1,980 | 2,025 | 16,700 |
2004/02/18 | 2,100 | 2,110 | 2,080 | 2,110 | 3,600 |
2004/02/17 | 2,160 | 2,160 | 2,060 | 2,150 | 12,900 |
2004/02/16 | 2,160 | 2,190 | 2,150 | 2,160 | 7,300 |
2004/02/13 | 2,200 | 2,200 | 2,150 | 2,150 | 4,300 |
2004/02/12 | 2,180 | 2,200 | 2,150 | 2,200 | 11,300 |
2004/02/10 | 2,190 | 2,190 | 2,150 | 2,180 | 3,500 |
2004/02/09 | 2,210 | 2,250 | 2,150 | 2,200 | 17,300 |
2004/02/06 | 2,280 | 2,330 | 2,250 | 2,250 | 29,300 |
2004/02/05 | 2,200 | 2,210 | 2,150 | 2,165 | 6,500 |
2004/02/04 | 2,170 | 2,170 | 2,160 | 2,160 | 1,800 |
2004/02/03 | 2,225 | 2,225 | 2,180 | 2,200 | 12,500 |
2004/02/02 | 2,200 | 2,210 | 2,190 | 2,200 | 10,400 |
2004/01/30 | 2,195 | 2,200 | 2,165 | 2,200 | 3,600 |
2004/01/29 | 2,190 | 2,190 | 2,180 | 2,180 | 1,500 |
2004/01/28 | 2,195 | 2,200 | 2,150 | 2,190 | 3,800 |
2004/01/27 | 2,250 | 2,250 | 2,245 | 2,250 | 1,200 |
2004/01/26 | 2,200 | 2,300 | 2,200 | 2,280 | 14,700 |
2004/01/23 | 2,195 | 2,200 | 2,190 | 2,200 | 3,900 |
2004/01/22 | 2,270 | 2,290 | 2,190 | 2,200 | 9,700 |
2004/01/21 | 2,290 | 2,340 | 2,270 | 2,270 | 6,300 |
2004/01/20 | 2,370 | 2,370 | 2,290 | 2,290 | 11,800 |
2004/01/19 | 2,200 | 2,300 | 2,190 | 2,300 | 10,400 |
2004/01/16 | 2,120 | 2,175 | 2,100 | 2,170 | 4,000 |
2004/01/15 | 2,105 | 2,105 | 2,050 | 2,050 | 1,200 |
2004/01/14 | 2,150 | 2,190 | 2,100 | 2,100 | 9,200 |
2004/01/13 | 2,145 | 2,160 | 2,060 | 2,150 | 8,800 |
2004/01/09 | 2,100 | 2,130 | 2,060 | 2,070 | 3,000 |
2004/01/08 | 2,000 | 2,095 | 1,990 | 2,095 | 2,900 |
2004/01/07 | 1,990 | 2,010 | 1,990 | 2,000 | 4,000 |
2004/01/06 | 2,100 | 2,100 | 1,990 | 1,990 | 17,300 |
2004/01/05 | 2,095 | 2,150 | 2,095 | 2,100 | 7,800 |