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 |
---|---|---|---|---|---|
2005/12/30 | 1,964 | 1,971 | 1,955 | 1,956 | 92,600 |
2005/12/29 | 1,955 | 1,975 | 1,950 | 1,963 | 159,700 |
2005/12/28 | 1,951 | 1,960 | 1,936 | 1,955 | 119,800 |
2005/12/27 | 1,960 | 1,970 | 1,947 | 1,952 | 128,000 |
2005/12/26 | 1,970 | 1,979 | 1,953 | 1,960 | 256,000 |
2005/12/22 | 1,990 | 1,994 | 1,961 | 1,969 | 216,200 |
2005/12/21 | 2,005 | 2,010 | 1,985 | 1,989 | 182,400 |
2005/12/20 | 1,985 | 2,000 | 1,976 | 1,995 | 184,400 |
2005/12/19 | 1,956 | 1,975 | 1,951 | 1,975 | 285,100 |
2005/12/16 | 1,979 | 1,980 | 1,951 | 1,955 | 263,300 |
2005/12/15 | 2,020 | 2,025 | 1,980 | 1,983 | 398,700 |
2005/12/14 | 2,050 | 2,075 | 1,941 | 2,005 | 903,200 |
2005/12/13 | 2,130 | 2,135 | 2,110 | 2,120 | 117,600 |
2005/12/12 | 2,150 | 2,155 | 2,110 | 2,110 | 206,500 |
2005/12/09 | 2,085 | 2,120 | 2,075 | 2,115 | 173,500 |
2005/12/08 | 2,125 | 2,130 | 2,060 | 2,075 | 286,100 |
2005/12/07 | 2,145 | 2,160 | 2,120 | 2,135 | 179,800 |
2005/12/06 | 2,190 | 2,195 | 2,130 | 2,135 | 290,000 |
2005/12/05 | 2,115 | 2,185 | 2,095 | 2,170 | 473,000 |
2005/12/02 | 2,095 | 2,100 | 2,065 | 2,085 | 147,300 |
2005/12/01 | 2,100 | 2,105 | 2,055 | 2,085 | 179,700 |
2005/11/30 | 2,110 | 2,110 | 2,090 | 2,095 | 132,200 |
2005/11/29 | 2,140 | 2,140 | 2,100 | 2,100 | 262,700 |
2005/11/28 | 2,135 | 2,140 | 2,110 | 2,140 | 217,000 |
2005/11/25 | 2,115 | 2,135 | 2,085 | 2,110 | 171,200 |
2005/11/24 | 2,120 | 2,130 | 2,100 | 2,105 | 172,300 |
2005/11/22 | 2,125 | 2,160 | 2,115 | 2,120 | 200,700 |
2005/11/21 | 2,210 | 2,210 | 2,115 | 2,130 | 382,600 |
2005/11/18 | 2,240 | 2,245 | 2,190 | 2,205 | 207,400 |
2005/11/17 | 2,280 | 2,280 | 2,195 | 2,235 | 298,700 |
2005/11/16 | 2,260 | 2,320 | 2,260 | 2,320 | 31,900 |
2005/11/15 | 2,270 | 2,280 | 2,250 | 2,255 | 65,100 |
2005/11/14 | 2,290 | 2,300 | 2,260 | 2,270 | 110,500 |
2005/11/11 | 2,300 | 2,305 | 2,265 | 2,265 | 116,600 |
2005/11/10 | 2,370 | 2,375 | 2,290 | 2,315 | 90,400 |
2005/11/09 | 2,430 | 2,460 | 2,265 | 2,330 | 184,700 |
2005/11/08 | 2,545 | 2,550 | 2,415 | 2,425 | 201,000 |
2005/11/07 | 2,685 | 2,715 | 2,580 | 2,595 | 315,000 |
2005/11/04 | 2,460 | 2,480 | 2,430 | 2,445 | 54,200 |
2005/11/02 | 2,440 | 2,460 | 2,425 | 2,445 | 33,400 |
2005/11/01 | 2,470 | 2,470 | 2,460 | 2,470 | 28,800 |
2005/10/31 | 2,440 | 2,495 | 2,390 | 2,495 | 58,200 |
2005/10/28 | 2,350 | 2,445 | 2,335 | 2,445 | 53,000 |
2005/10/27 | 2,330 | 2,360 | 2,295 | 2,350 | 47,400 |
2005/10/26 | 2,210 | 2,330 | 2,210 | 2,320 | 68,500 |
2005/10/25 | 2,190 | 2,245 | 2,185 | 2,205 | 28,500 |
2005/10/24 | 2,190 | 2,210 | 2,180 | 2,190 | 32,100 |
2005/10/21 | 2,190 | 2,200 | 2,165 | 2,200 | 21,500 |
2005/10/20 | 2,200 | 2,215 | 2,190 | 2,205 | 21,300 |
2005/10/19 | 2,205 | 2,210 | 2,185 | 2,190 | 49,300 |
2005/10/18 | 2,265 | 2,265 | 2,200 | 2,200 | 58,700 |
2005/10/17 | 2,250 | 2,260 | 2,245 | 2,250 | 24,400 |
2005/10/14 | 2,250 | 2,265 | 2,225 | 2,230 | 17,200 |
2005/10/13 | 2,250 | 2,270 | 2,220 | 2,235 | 22,700 |
2005/10/12 | 2,295 | 2,310 | 2,240 | 2,250 | 23,200 |
2005/10/11 | 2,245 | 2,275 | 2,245 | 2,275 | 11,700 |
2005/10/07 | 2,260 | 2,265 | 2,230 | 2,235 | 12,500 |
2005/10/06 | 2,290 | 2,290 | 2,250 | 2,255 | 39,300 |
2005/10/05 | 2,340 | 2,340 | 2,265 | 2,295 | 33,900 |
2005/10/04 | 2,350 | 2,350 | 2,325 | 2,340 | 27,300 |
2005/10/03 | 2,310 | 2,335 | 2,305 | 2,330 | 56,500 |
2005/09/30 | 2,330 | 2,330 | 2,290 | 2,305 | 40,100 |
2005/09/29 | 2,290 | 2,290 | 2,250 | 2,290 | 35,300 |
2005/09/28 | 2,265 | 2,300 | 2,265 | 2,275 | 25,100 |
2005/09/27 | 2,345 | 2,345 | 2,250 | 2,265 | 34,100 |
2005/09/26 | 2,365 | 2,385 | 2,325 | 2,355 | 29,500 |
2005/09/22 | 2,350 | 2,390 | 2,310 | 2,345 | 24,800 |
2005/09/21 | 2,440 | 2,440 | 2,350 | 2,355 | 32,100 |
2005/09/20 | 2,440 | 2,455 | 2,435 | 2,440 | 36,200 |
2005/09/16 | 2,420 | 2,425 | 2,380 | 2,400 | 19,400 |
2005/09/15 | 2,460 | 2,460 | 2,390 | 2,420 | 28,000 |
2005/09/14 | 2,360 | 2,475 | 2,360 | 2,470 | 53,000 |
2005/09/13 | 2,400 | 2,450 | 2,375 | 2,400 | 65,500 |
2005/09/12 | 2,425 | 2,435 | 2,380 | 2,395 | 58,100 |
2005/09/09 | 2,400 | 2,475 | 2,395 | 2,465 | 123,400 |
2005/09/08 | 2,350 | 2,380 | 2,260 | 2,380 | 45,300 |
2005/09/07 | 2,360 | 2,360 | 2,335 | 2,355 | 24,700 |
2005/09/06 | 2,335 | 2,370 | 2,320 | 2,355 | 47,200 |
2005/09/05 | 2,300 | 2,340 | 2,295 | 2,320 | 26,800 |
2005/09/02 | 2,260 | 2,305 | 2,235 | 2,295 | 63,300 |
2005/09/01 | 2,240 | 2,600 | 2,210 | 2,285 | 195,800 |
2005/08/31 | 2,170 | 2,205 | 2,165 | 2,200 | 56,800 |
2005/08/30 | 2,130 | 2,180 | 2,115 | 2,170 | 28,800 |
2005/08/29 | 2,135 | 2,145 | 2,110 | 2,130 | 26,800 |
2005/08/26 | 2,135 | 2,145 | 2,100 | 2,105 | 28,700 |
2005/08/25 | 2,140 | 2,160 | 2,105 | 2,115 | 28,100 |
2005/08/24 | 2,165 | 2,180 | 2,150 | 2,155 | 13,100 |
2005/08/23 | 2,150 | 2,180 | 2,135 | 2,160 | 36,100 |
2005/08/22 | 2,145 | 2,155 | 2,145 | 2,150 | 8,000 |
2005/08/19 | 2,130 | 2,150 | 2,130 | 2,135 | 22,900 |
2005/08/18 | 2,150 | 2,190 | 2,150 | 2,170 | 47,600 |
2005/08/17 | 2,170 | 2,180 | 2,155 | 2,160 | 27,600 |
2005/08/16 | 2,185 | 2,190 | 2,160 | 2,170 | 70,100 |
2005/08/15 | 2,145 | 2,180 | 2,105 | 2,150 | 93,000 |
2005/08/12 | 2,175 | 2,175 | 2,130 | 2,135 | 34,100 |
2005/08/11 | 2,170 | 2,180 | 2,130 | 2,180 | 44,500 |
2005/08/10 | 2,100 | 2,150 | 2,080 | 2,145 | 43,300 |
2005/08/09 | 2,030 | 2,090 | 2,030 | 2,075 | 17,300 |
2005/08/08 | 2,050 | 2,050 | 1,995 | 2,050 | 41,900 |
2005/08/05 | 2,080 | 2,090 | 2,060 | 2,065 | 23,000 |
2005/08/04 | 2,130 | 2,135 | 2,070 | 2,100 | 27,600 |
2005/08/03 | 2,175 | 2,195 | 2,120 | 2,140 | 18,200 |
2005/08/02 | 2,210 | 2,210 | 2,180 | 2,180 | 30,200 |
2005/08/01 | 2,225 | 2,225 | 2,210 | 2,220 | 27,000 |
2005/07/29 | 2,205 | 2,210 | 2,195 | 2,200 | 14,900 |
2005/07/28 | 2,200 | 2,210 | 2,190 | 2,195 | 23,700 |
2005/07/27 | 2,185 | 2,205 | 2,180 | 2,195 | 29,200 |
2005/07/26 | 2,190 | 2,200 | 2,175 | 2,190 | 24,400 |
2005/07/25 | 2,190 | 2,210 | 2,185 | 2,185 | 19,000 |
2005/07/22 | 2,200 | 2,210 | 2,170 | 2,190 | 20,500 |
2005/07/21 | 2,210 | 2,230 | 2,200 | 2,215 | 17,700 |
2005/07/20 | 2,220 | 2,220 | 2,185 | 2,190 | 31,100 |
2005/07/19 | 2,260 | 2,270 | 2,205 | 2,230 | 25,400 |
2005/07/15 | 2,265 | 2,265 | 2,245 | 2,255 | 22,900 |
2005/07/14 | 2,230 | 2,240 | 2,205 | 2,230 | 31,800 |
2005/07/13 | 2,250 | 2,250 | 2,190 | 2,200 | 39,100 |
2005/07/12 | 2,260 | 2,260 | 2,210 | 2,225 | 23,300 |
2005/07/11 | 2,260 | 2,295 | 2,240 | 2,245 | 22,600 |
2005/07/08 | 2,285 | 2,295 | 2,255 | 2,255 | 26,400 |
2005/07/07 | 2,295 | 2,310 | 2,285 | 2,285 | 19,300 |
2005/07/06 | 2,300 | 2,300 | 2,280 | 2,295 | 24,200 |
2005/07/05 | 2,315 | 2,320 | 2,285 | 2,290 | 27,300 |
2005/07/04 | 2,355 | 2,355 | 2,310 | 2,320 | 27,000 |
2005/07/01 | 2,360 | 2,370 | 2,340 | 2,345 | 14,400 |
2005/06/30 | 2,390 | 2,390 | 2,355 | 2,355 | 26,800 |
2005/06/29 | 2,350 | 2,380 | 2,340 | 2,380 | 48,000 |
2005/06/28 | 2,325 | 2,340 | 2,315 | 2,335 | 13,500 |
2005/06/27 | 2,285 | 2,335 | 2,260 | 2,315 | 33,100 |
2005/06/24 | 2,340 | 2,350 | 2,320 | 2,350 | 69,700 |
2005/06/23 | 2,340 | 2,350 | 2,330 | 2,345 | 16,300 |
2005/06/22 | 2,340 | 2,350 | 2,320 | 2,325 | 28,400 |
2005/06/21 | 2,340 | 2,340 | 2,325 | 2,330 | 13,700 |
2005/06/20 | 2,340 | 2,340 | 2,320 | 2,325 | 11,400 |
2005/06/17 | 2,300 | 2,325 | 2,300 | 2,310 | 12,700 |
2005/06/16 | 2,300 | 2,320 | 2,295 | 2,300 | 35,500 |
2005/06/15 | 2,305 | 2,310 | 2,285 | 2,300 | 16,200 |
2005/06/14 | 2,330 | 2,330 | 2,310 | 2,310 | 11,500 |
2005/06/13 | 2,370 | 2,370 | 2,315 | 2,335 | 17,200 |
2005/06/10 | 2,340 | 2,375 | 2,335 | 2,365 | 62,100 |
2005/06/09 | 2,300 | 2,330 | 2,295 | 2,325 | 38,600 |
2005/06/08 | 2,270 | 2,275 | 2,245 | 2,270 | 15,000 |
2005/06/07 | 2,260 | 2,280 | 2,255 | 2,270 | 14,200 |
2005/06/06 | 2,260 | 2,265 | 2,255 | 2,260 | 12,400 |
2005/06/03 | 2,300 | 2,325 | 2,260 | 2,275 | 20,600 |
2005/06/02 | 2,300 | 2,345 | 2,300 | 2,305 | 19,900 |
2005/06/01 | 2,290 | 2,300 | 2,285 | 2,300 | 8,200 |
2005/05/31 | 2,290 | 2,290 | 2,270 | 2,290 | 17,200 |
2005/05/30 | 2,265 | 2,285 | 2,245 | 2,265 | 19,400 |
2005/05/27 | 2,290 | 2,290 | 2,265 | 2,270 | 9,700 |
2005/05/26 | 2,265 | 2,290 | 2,265 | 2,285 | 8,800 |
2005/05/25 | 2,225 | 2,265 | 2,225 | 2,260 | 30,800 |
2005/05/24 | 2,210 | 2,250 | 2,210 | 2,220 | 17,000 |
2005/05/23 | 2,195 | 2,200 | 2,180 | 2,200 | 14,100 |
2005/05/20 | 2,190 | 2,200 | 2,180 | 2,180 | 11,200 |
2005/05/19 | 2,200 | 2,210 | 2,180 | 2,185 | 21,600 |
2005/05/18 | 2,210 | 2,220 | 2,170 | 2,195 | 12,900 |
2005/05/17 | 2,280 | 2,280 | 2,205 | 2,225 | 19,400 |
2005/05/16 | 2,280 | 2,300 | 2,275 | 2,280 | 7,500 |
2005/05/13 | 2,300 | 2,300 | 2,275 | 2,275 | 9,300 |
2005/05/12 | 2,320 | 2,320 | 2,300 | 2,300 | 24,500 |
2005/05/11 | 2,335 | 2,350 | 2,300 | 2,330 | 23,700 |
2005/05/10 | 2,360 | 2,380 | 2,340 | 2,380 | 32,000 |
2005/05/09 | 2,385 | 2,420 | 2,350 | 2,380 | 79,300 |
2005/05/06 | 2,280 | 2,290 | 2,260 | 2,285 | 18,800 |
2005/05/02 | 2,260 | 2,280 | 2,260 | 2,270 | 29,600 |
2005/04/28 | 2,270 | 2,270 | 2,255 | 2,260 | 9,900 |
2005/04/27 | 2,270 | 2,270 | 2,260 | 2,265 | 7,600 |
2005/04/26 | 2,255 | 2,265 | 2,230 | 2,265 | 21,700 |
2005/04/25 | 2,280 | 2,280 | 2,250 | 2,255 | 7,800 |
2005/04/22 | 2,290 | 2,290 | 2,260 | 2,280 | 17,700 |
2005/04/21 | 2,215 | 2,265 | 2,210 | 2,230 | 25,500 |
2005/04/20 | 2,260 | 2,300 | 2,245 | 2,300 | 40,300 |
2005/04/19 | 2,180 | 2,265 | 2,155 | 2,245 | 25,800 |
2005/04/18 | 2,185 | 2,220 | 2,115 | 2,140 | 32,700 |
2005/04/15 | 2,205 | 2,220 | 2,190 | 2,190 | 17,200 |
2005/04/14 | 2,225 | 2,225 | 2,200 | 2,210 | 12,100 |
2005/04/13 | 2,275 | 2,280 | 2,225 | 2,235 | 16,100 |
2005/04/12 | 2,290 | 2,315 | 2,250 | 2,290 | 25,500 |
2005/04/11 | 2,260 | 2,330 | 2,250 | 2,330 | 57,000 |
2005/04/08 | 2,250 | 2,260 | 2,240 | 2,255 | 28,700 |
2005/04/07 | 2,195 | 2,235 | 2,180 | 2,230 | 23,700 |
2005/04/06 | 2,180 | 2,195 | 2,175 | 2,195 | 16,200 |
2005/04/05 | 2,170 | 2,190 | 2,170 | 2,175 | 10,400 |
2005/04/04 | 2,180 | 2,180 | 2,160 | 2,175 | 8,700 |
2005/04/01 | 2,190 | 2,190 | 2,160 | 2,180 | 6,900 |
2005/03/31 | 2,185 | 2,200 | 2,170 | 2,170 | 13,100 |
2005/03/30 | 2,190 | 2,190 | 2,150 | 2,170 | 14,100 |
2005/03/29 | 2,195 | 2,195 | 2,170 | 2,175 | 10,300 |
2005/03/28 | 2,195 | 2,210 | 2,165 | 2,190 | 9,900 |
2005/03/25 | 2,190 | 2,190 | 2,170 | 2,190 | 10,900 |
2005/03/24 | 2,180 | 2,195 | 2,140 | 2,150 | 20,100 |
2005/03/23 | 2,230 | 2,250 | 2,200 | 2,245 | 26,900 |
2005/03/22 | 2,200 | 2,240 | 2,185 | 2,235 | 28,400 |
2005/03/18 | 2,200 | 2,205 | 2,000 | 2,205 | 24,300 |
2005/03/17 | 2,200 | 2,205 | 2,195 | 2,200 | 15,200 |
2005/03/16 | 2,170 | 2,225 | 2,165 | 2,200 | 72,700 |
2005/03/15 | 2,145 | 2,165 | 2,135 | 2,155 | 30,500 |
2005/03/14 | 2,120 | 2,140 | 2,115 | 2,125 | 21,100 |
2005/03/11 | 2,110 | 2,120 | 2,095 | 2,120 | 45,600 |
2005/03/10 | 2,100 | 2,135 | 2,100 | 2,110 | 11,200 |
2005/03/09 | 2,125 | 2,130 | 2,105 | 2,120 | 13,600 |
2005/03/08 | 2,090 | 2,130 | 2,080 | 2,100 | 42,900 |
2005/03/07 | 2,095 | 2,115 | 2,080 | 2,095 | 23,000 |
2005/03/04 | 2,080 | 2,095 | 2,070 | 2,085 | 11,200 |
2005/03/03 | 2,105 | 2,105 | 2,075 | 2,095 | 14,000 |
2005/03/02 | 2,070 | 2,090 | 2,055 | 2,085 | 29,100 |
2005/03/01 | 2,130 | 2,130 | 2,060 | 2,070 | 29,300 |
2005/02/28 | 2,075 | 2,125 | 2,070 | 2,125 | 59,100 |
2005/02/25 | 2,065 | 2,065 | 2,035 | 2,060 | 55,400 |
2005/02/24 | 2,050 | 2,050 | 2,010 | 2,040 | 40,400 |
2005/02/23 | 2,030 | 2,070 | 2,025 | 2,050 | 22,700 |
2005/02/22 | 2,050 | 2,050 | 2,020 | 2,025 | 39,300 |
2005/02/21 | 2,100 | 2,105 | 2,065 | 2,070 | 32,900 |
2005/02/18 | 2,115 | 2,115 | 2,095 | 2,100 | 34,700 |
2005/02/17 | 2,155 | 2,155 | 2,105 | 2,115 | 18,700 |
2005/02/16 | 2,170 | 2,175 | 2,140 | 2,155 | 18,500 |
2005/02/15 | 2,150 | 2,175 | 2,145 | 2,170 | 34,000 |
2005/02/14 | 2,125 | 2,175 | 2,110 | 2,155 | 53,500 |
2005/02/10 | 2,100 | 2,140 | 2,090 | 2,115 | 31,900 |
2005/02/09 | 2,080 | 2,090 | 2,070 | 2,090 | 41,000 |
2005/02/08 | 2,140 | 2,140 | 2,095 | 2,105 | 30,000 |
2005/02/07 | 2,150 | 2,180 | 2,140 | 2,150 | 11,700 |
2005/02/04 | 2,115 | 2,140 | 2,110 | 2,125 | 9,900 |
2005/02/03 | 2,120 | 2,120 | 2,095 | 2,115 | 13,500 |
2005/02/02 | 2,090 | 2,130 | 2,060 | 2,130 | 18,400 |
2005/02/01 | 2,080 | 2,080 | 2,050 | 2,080 | 12,300 |
2005/01/31 | 2,065 | 2,105 | 2,040 | 2,080 | 14,300 |
2005/01/28 | 2,090 | 2,100 | 2,035 | 2,065 | 26,000 |
2005/01/27 | 2,100 | 2,100 | 2,080 | 2,090 | 12,400 |
2005/01/26 | 2,095 | 2,110 | 2,095 | 2,100 | 21,700 |
2005/01/25 | 2,100 | 2,120 | 2,095 | 2,110 | 5,600 |
2005/01/24 | 2,095 | 2,115 | 2,095 | 2,105 | 6,600 |
2005/01/21 | 2,095 | 2,120 | 2,095 | 2,100 | 7,200 |
2005/01/20 | 2,095 | 2,120 | 2,090 | 2,095 | 14,500 |
2005/01/19 | 2,120 | 2,135 | 2,090 | 2,130 | 10,600 |
2005/01/18 | 2,120 | 2,145 | 2,120 | 2,120 | 9,400 |
2005/01/17 | 2,120 | 2,145 | 2,120 | 2,135 | 13,800 |
2005/01/14 | 2,130 | 2,135 | 2,105 | 2,125 | 9,300 |
2005/01/13 | 2,125 | 2,150 | 2,125 | 2,140 | 10,900 |
2005/01/12 | 2,125 | 2,150 | 2,120 | 2,130 | 13,500 |
2005/01/11 | 2,125 | 2,140 | 2,095 | 2,125 | 21,600 |
2005/01/07 | 2,120 | 2,140 | 2,120 | 2,125 | 6,800 |
2005/01/06 | 2,120 | 2,135 | 2,120 | 2,125 | 9,500 |
2005/01/05 | 2,155 | 2,155 | 2,110 | 2,125 | 13,100 |
2005/01/04 | 2,190 | 2,190 | 2,120 | 2,180 | 5,400 |