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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,240 | 1,250 | 1,211 | 1,212 | 20,100 |
| 2007/12/27 | 1,225 | 1,243 | 1,225 | 1,235 | 40,600 |
| 2007/12/26 | 1,211 | 1,222 | 1,204 | 1,215 | 25,600 |
| 2007/12/25 | 1,230 | 1,230 | 1,201 | 1,218 | 54,900 |
| 2007/12/21 | 1,234 | 1,275 | 1,233 | 1,250 | 41,700 |
| 2007/12/20 | 1,276 | 1,288 | 1,237 | 1,240 | 60,000 |
| 2007/12/19 | 1,290 | 1,299 | 1,272 | 1,276 | 49,700 |
| 2007/12/18 | 1,300 | 1,300 | 1,280 | 1,290 | 28,600 |
| 2007/12/17 | 1,345 | 1,345 | 1,301 | 1,303 | 33,100 |
| 2007/12/14 | 1,360 | 1,360 | 1,338 | 1,345 | 52,800 |
| 2007/12/13 | 1,396 | 1,396 | 1,357 | 1,364 | 44,000 |
| 2007/12/12 | 1,384 | 1,396 | 1,373 | 1,393 | 41,300 |
| 2007/12/11 | 1,431 | 1,431 | 1,379 | 1,404 | 66,300 |
| 2007/12/10 | 1,481 | 1,484 | 1,444 | 1,453 | 34,500 |
| 2007/12/07 | 1,490 | 1,492 | 1,475 | 1,481 | 38,900 |
| 2007/12/06 | 1,496 | 1,496 | 1,473 | 1,487 | 15,700 |
| 2007/12/05 | 1,496 | 1,497 | 1,474 | 1,497 | 29,200 |
| 2007/12/04 | 1,481 | 1,500 | 1,472 | 1,499 | 42,600 |
| 2007/12/03 | 1,485 | 1,485 | 1,469 | 1,478 | 25,500 |
| 2007/11/30 | 1,450 | 1,472 | 1,450 | 1,470 | 40,300 |
| 2007/11/29 | 1,460 | 1,480 | 1,446 | 1,474 | 74,300 |
| 2007/11/28 | 1,485 | 1,490 | 1,400 | 1,436 | 82,300 |
| 2007/11/27 | 1,448 | 1,492 | 1,420 | 1,483 | 64,200 |
| 2007/11/26 | 1,406 | 1,483 | 1,400 | 1,463 | 79,000 |
| 2007/11/22 | 1,409 | 1,443 | 1,400 | 1,426 | 65,000 |
| 2007/11/21 | 1,422 | 1,446 | 1,414 | 1,438 | 60,800 |
| 2007/11/20 | 1,375 | 1,441 | 1,375 | 1,419 | 128,400 |
| 2007/11/19 | 1,385 | 1,392 | 1,362 | 1,386 | 49,400 |
| 2007/11/16 | 1,409 | 1,410 | 1,375 | 1,384 | 46,200 |
| 2007/11/15 | 1,410 | 1,419 | 1,400 | 1,409 | 31,200 |
| 2007/11/14 | 1,404 | 1,433 | 1,404 | 1,423 | 35,800 |
| 2007/11/13 | 1,434 | 1,434 | 1,391 | 1,401 | 57,100 |
| 2007/11/12 | 1,480 | 1,483 | 1,429 | 1,432 | 76,800 |
| 2007/11/09 | 1,446 | 1,524 | 1,446 | 1,473 | 209,400 |
| 2007/11/08 | 1,430 | 1,462 | 1,419 | 1,440 | 72,600 |
| 2007/11/07 | 1,441 | 1,469 | 1,408 | 1,456 | 72,900 |
| 2007/11/06 | 1,428 | 1,448 | 1,423 | 1,441 | 135,000 |
| 2007/11/05 | 1,415 | 1,454 | 1,403 | 1,448 | 82,600 |
| 2007/11/02 | 1,395 | 1,449 | 1,390 | 1,423 | 119,400 |
| 2007/11/01 | 1,325 | 1,470 | 1,325 | 1,424 | 212,500 |
| 2007/10/31 | 1,319 | 1,321 | 1,302 | 1,317 | 19,600 |
| 2007/10/30 | 1,310 | 1,320 | 1,300 | 1,307 | 19,800 |
| 2007/10/29 | 1,321 | 1,323 | 1,309 | 1,313 | 53,700 |
| 2007/10/26 | 1,285 | 1,300 | 1,280 | 1,300 | 31,100 |
| 2007/10/25 | 1,250 | 1,293 | 1,240 | 1,290 | 47,900 |
| 2007/10/24 | 1,265 | 1,280 | 1,252 | 1,262 | 65,700 |
| 2007/10/23 | 1,265 | 1,327 | 1,265 | 1,305 | 127,300 |
| 2007/10/22 | 1,250 | 1,267 | 1,232 | 1,250 | 111,400 |
| 2007/10/19 | 1,249 | 1,262 | 1,243 | 1,255 | 47,000 |
| 2007/10/18 | 1,221 | 1,248 | 1,221 | 1,248 | 24,900 |
| 2007/10/17 | 1,231 | 1,231 | 1,218 | 1,220 | 8,300 |
| 2007/10/16 | 1,245 | 1,248 | 1,233 | 1,234 | 16,600 |
| 2007/10/15 | 1,243 | 1,245 | 1,239 | 1,245 | 11,600 |
| 2007/10/12 | 1,242 | 1,248 | 1,233 | 1,238 | 13,600 |
| 2007/10/11 | 1,233 | 1,245 | 1,233 | 1,241 | 10,000 |
| 2007/10/10 | 1,247 | 1,253 | 1,240 | 1,241 | 9,300 |
| 2007/10/09 | 1,241 | 1,254 | 1,241 | 1,245 | 22,100 |
| 2007/10/05 | 1,227 | 1,240 | 1,222 | 1,235 | 12,900 |
| 2007/10/04 | 1,246 | 1,261 | 1,231 | 1,235 | 15,300 |
| 2007/10/03 | 1,250 | 1,255 | 1,245 | 1,251 | 15,300 |
| 2007/10/02 | 1,250 | 1,256 | 1,246 | 1,251 | 19,600 |
| 2007/10/01 | 1,240 | 1,248 | 1,235 | 1,246 | 15,600 |
| 2007/09/28 | 1,235 | 1,255 | 1,233 | 1,249 | 47,700 |
| 2007/09/27 | 1,226 | 1,240 | 1,220 | 1,233 | 21,500 |
| 2007/09/26 | 1,193 | 1,209 | 1,193 | 1,206 | 35,800 |
| 2007/09/25 | 1,177 | 1,184 | 1,100 | 1,172 | 43,200 |
| 2007/09/21 | 1,208 | 1,213 | 1,167 | 1,177 | 40,500 |
| 2007/09/20 | 1,245 | 1,245 | 1,210 | 1,213 | 24,000 |
| 2007/09/19 | 1,233 | 1,250 | 1,220 | 1,245 | 26,500 |
| 2007/09/18 | 1,237 | 1,249 | 1,231 | 1,231 | 23,100 |
| 2007/09/14 | 1,233 | 1,249 | 1,233 | 1,237 | 25,000 |
| 2007/09/13 | 1,237 | 1,250 | 1,233 | 1,249 | 20,700 |
| 2007/09/12 | 1,238 | 1,250 | 1,235 | 1,244 | 27,200 |
| 2007/09/11 | 1,238 | 1,238 | 1,225 | 1,235 | 10,300 |
| 2007/09/10 | 1,221 | 1,250 | 1,217 | 1,246 | 32,600 |
| 2007/09/07 | 1,216 | 1,245 | 1,210 | 1,226 | 25,200 |
| 2007/09/06 | 1,227 | 1,228 | 1,207 | 1,216 | 23,300 |
| 2007/09/05 | 1,235 | 1,248 | 1,230 | 1,231 | 23,600 |
| 2007/09/04 | 1,230 | 1,251 | 1,230 | 1,249 | 23,400 |
| 2007/09/03 | 1,249 | 1,254 | 1,236 | 1,241 | 29,700 |
| 2007/08/31 | 1,231 | 1,244 | 1,226 | 1,244 | 13,300 |
| 2007/08/30 | 1,224 | 1,233 | 1,221 | 1,227 | 18,200 |
| 2007/08/29 | 1,230 | 1,230 | 1,213 | 1,221 | 22,700 |
| 2007/08/28 | 1,250 | 1,250 | 1,232 | 1,243 | 10,000 |
| 2007/08/27 | 1,250 | 1,260 | 1,248 | 1,254 | 23,700 |
| 2007/08/24 | 1,259 | 1,259 | 1,245 | 1,252 | 21,100 |
| 2007/08/23 | 1,238 | 1,251 | 1,238 | 1,250 | 10,700 |
| 2007/08/22 | 1,225 | 1,248 | 1,224 | 1,237 | 11,900 |
| 2007/08/21 | 1,229 | 1,244 | 1,227 | 1,244 | 16,800 |
| 2007/08/20 | 1,261 | 1,261 | 1,223 | 1,225 | 33,400 |
| 2007/08/17 | 1,274 | 1,274 | 1,201 | 1,201 | 45,300 |
| 2007/08/16 | 1,238 | 1,275 | 1,216 | 1,269 | 63,500 |
| 2007/08/15 | 1,264 | 1,264 | 1,229 | 1,237 | 34,000 |
| 2007/08/14 | 1,242 | 1,266 | 1,242 | 1,264 | 48,200 |
| 2007/08/13 | 1,227 | 1,257 | 1,226 | 1,241 | 64,300 |
| 2007/08/10 | 1,241 | 1,270 | 1,224 | 1,233 | 53,200 |
| 2007/08/09 | 1,292 | 1,319 | 1,226 | 1,256 | 68,700 |
| 2007/08/08 | 1,271 | 1,311 | 1,259 | 1,292 | 39,000 |
| 2007/08/07 | 1,304 | 1,320 | 1,296 | 1,300 | 33,500 |
| 2007/08/06 | 1,320 | 1,320 | 1,291 | 1,304 | 23,300 |
| 2007/08/03 | 1,315 | 1,315 | 1,294 | 1,308 | 14,600 |
| 2007/08/02 | 1,303 | 1,330 | 1,303 | 1,330 | 24,600 |
| 2007/08/01 | 1,350 | 1,358 | 1,310 | 1,318 | 37,300 |
| 2007/07/31 | 1,345 | 1,359 | 1,331 | 1,359 | 37,100 |
| 2007/07/30 | 1,321 | 1,360 | 1,320 | 1,360 | 38,700 |
| 2007/07/27 | 1,350 | 1,368 | 1,339 | 1,345 | 63,500 |
| 2007/07/26 | 1,320 | 1,390 | 1,303 | 1,377 | 107,900 |
| 2007/07/25 | 1,270 | 1,341 | 1,260 | 1,340 | 131,200 |
| 2007/07/24 | 1,279 | 1,285 | 1,251 | 1,252 | 161,800 |
| 2007/07/23 | 1,215 | 1,219 | 1,203 | 1,203 | 20,600 |
| 2007/07/20 | 1,215 | 1,220 | 1,213 | 1,215 | 11,500 |
| 2007/07/19 | 1,215 | 1,221 | 1,212 | 1,214 | 13,200 |
| 2007/07/18 | 1,222 | 1,225 | 1,214 | 1,215 | 19,800 |
| 2007/07/17 | 1,228 | 1,233 | 1,220 | 1,221 | 22,700 |
| 2007/07/13 | 1,232 | 1,237 | 1,225 | 1,228 | 23,600 |
| 2007/07/12 | 1,230 | 1,243 | 1,228 | 1,230 | 28,500 |
| 2007/07/11 | 1,233 | 1,239 | 1,226 | 1,230 | 36,100 |
| 2007/07/10 | 1,248 | 1,249 | 1,230 | 1,237 | 28,600 |
| 2007/07/09 | 1,245 | 1,265 | 1,242 | 1,247 | 34,600 |
| 2007/07/06 | 1,239 | 1,240 | 1,220 | 1,227 | 26,200 |
| 2007/07/05 | 1,220 | 1,249 | 1,220 | 1,240 | 24,200 |
| 2007/07/04 | 1,236 | 1,240 | 1,228 | 1,231 | 36,100 |
| 2007/07/03 | 1,278 | 1,280 | 1,243 | 1,249 | 45,700 |
| 2007/07/02 | 1,247 | 1,270 | 1,247 | 1,269 | 44,200 |
| 2007/06/29 | 1,259 | 1,259 | 1,243 | 1,246 | 27,900 |
| 2007/06/28 | 1,229 | 1,265 | 1,226 | 1,250 | 40,800 |
| 2007/06/27 | 1,251 | 1,255 | 1,207 | 1,217 | 110,700 |
| 2007/06/26 | 1,267 | 1,283 | 1,254 | 1,255 | 136,900 |
| 2007/06/25 | 1,310 | 1,312 | 1,280 | 1,280 | 167,500 |
| 2007/06/22 | 1,320 | 1,323 | 1,314 | 1,316 | 38,000 |
| 2007/06/21 | 1,325 | 1,333 | 1,320 | 1,326 | 19,300 |
| 2007/06/20 | 1,335 | 1,335 | 1,316 | 1,325 | 21,000 |
| 2007/06/19 | 1,334 | 1,337 | 1,327 | 1,328 | 23,900 |
| 2007/06/18 | 1,328 | 1,330 | 1,324 | 1,329 | 10,200 |
| 2007/06/15 | 1,325 | 1,325 | 1,314 | 1,316 | 14,700 |
| 2007/06/14 | 1,312 | 1,318 | 1,307 | 1,314 | 17,700 |
| 2007/06/13 | 1,322 | 1,322 | 1,307 | 1,311 | 29,600 |
| 2007/06/12 | 1,315 | 1,330 | 1,315 | 1,322 | 51,000 |
| 2007/06/11 | 1,340 | 1,340 | 1,313 | 1,314 | 32,800 |
| 2007/06/08 | 1,321 | 1,329 | 1,307 | 1,312 | 39,700 |
| 2007/06/07 | 1,306 | 1,321 | 1,306 | 1,321 | 28,100 |
| 2007/06/06 | 1,310 | 1,310 | 1,303 | 1,306 | 51,200 |
| 2007/06/05 | 1,342 | 1,342 | 1,309 | 1,313 | 60,700 |
| 2007/06/04 | 1,365 | 1,370 | 1,338 | 1,347 | 85,600 |
| 2007/06/01 | 1,385 | 1,397 | 1,373 | 1,375 | 48,700 |
| 2007/05/31 | 1,394 | 1,394 | 1,380 | 1,384 | 18,800 |
| 2007/05/30 | 1,400 | 1,410 | 1,375 | 1,378 | 65,500 |
| 2007/05/29 | 1,390 | 1,435 | 1,387 | 1,424 | 34,800 |
| 2007/05/28 | 1,385 | 1,390 | 1,380 | 1,387 | 17,900 |
| 2007/05/25 | 1,400 | 1,401 | 1,381 | 1,384 | 27,500 |
| 2007/05/24 | 1,427 | 1,427 | 1,401 | 1,406 | 17,400 |
| 2007/05/23 | 1,420 | 1,430 | 1,413 | 1,429 | 28,000 |
| 2007/05/22 | 1,391 | 1,410 | 1,391 | 1,409 | 19,000 |
| 2007/05/21 | 1,378 | 1,392 | 1,378 | 1,387 | 16,300 |
| 2007/05/18 | 1,375 | 1,386 | 1,370 | 1,379 | 37,000 |
| 2007/05/17 | 1,390 | 1,399 | 1,378 | 1,378 | 16,200 |
| 2007/05/16 | 1,369 | 1,379 | 1,369 | 1,379 | 23,100 |
| 2007/05/15 | 1,400 | 1,404 | 1,369 | 1,369 | 25,500 |
| 2007/05/14 | 1,420 | 1,420 | 1,406 | 1,410 | 22,200 |
| 2007/05/11 | 1,430 | 1,435 | 1,421 | 1,429 | 24,700 |
| 2007/05/10 | 1,445 | 1,450 | 1,436 | 1,441 | 26,100 |
| 2007/05/09 | 1,469 | 1,469 | 1,451 | 1,454 | 17,400 |
| 2007/05/08 | 1,429 | 1,461 | 1,421 | 1,460 | 43,700 |
| 2007/05/07 | 1,450 | 1,498 | 1,448 | 1,489 | 34,500 |
| 2007/05/02 | 1,450 | 1,455 | 1,440 | 1,453 | 21,600 |
| 2007/05/01 | 1,450 | 1,455 | 1,441 | 1,447 | 18,600 |
| 2007/04/27 | 1,444 | 1,455 | 1,431 | 1,449 | 26,300 |
| 2007/04/26 | 1,484 | 1,484 | 1,450 | 1,456 | 26,700 |
| 2007/04/25 | 1,450 | 1,490 | 1,443 | 1,484 | 57,700 |
| 2007/04/24 | 1,403 | 1,441 | 1,399 | 1,440 | 42,300 |
| 2007/04/23 | 1,405 | 1,405 | 1,390 | 1,403 | 42,400 |
| 2007/04/20 | 1,423 | 1,430 | 1,380 | 1,410 | 60,700 |
| 2007/04/19 | 1,372 | 1,435 | 1,372 | 1,423 | 115,000 |
| 2007/04/18 | 1,291 | 1,371 | 1,291 | 1,366 | 89,200 |
| 2007/04/17 | 1,289 | 1,295 | 1,283 | 1,291 | 27,500 |
| 2007/04/16 | 1,289 | 1,292 | 1,283 | 1,285 | 28,100 |
| 2007/04/13 | 1,273 | 1,280 | 1,270 | 1,271 | 30,000 |
| 2007/04/12 | 1,261 | 1,270 | 1,258 | 1,269 | 24,800 |
| 2007/04/11 | 1,259 | 1,266 | 1,257 | 1,261 | 14,000 |
| 2007/04/10 | 1,263 | 1,266 | 1,257 | 1,257 | 16,200 |
| 2007/04/09 | 1,258 | 1,262 | 1,253 | 1,262 | 14,200 |
| 2007/04/06 | 1,259 | 1,260 | 1,251 | 1,251 | 9,600 |
| 2007/04/05 | 1,263 | 1,263 | 1,250 | 1,258 | 17,300 |
| 2007/04/04 | 1,250 | 1,256 | 1,241 | 1,251 | 28,700 |
| 2007/04/03 | 1,237 | 1,245 | 1,237 | 1,240 | 23,700 |
| 2007/04/02 | 1,264 | 1,268 | 1,236 | 1,236 | 35,400 |
| 2007/03/30 | 1,262 | 1,270 | 1,260 | 1,264 | 22,700 |
| 2007/03/29 | 1,251 | 1,259 | 1,246 | 1,258 | 27,000 |
| 2007/03/28 | 1,260 | 1,267 | 1,245 | 1,250 | 30,900 |
| 2007/03/27 | 1,265 | 1,265 | 1,242 | 1,246 | 25,100 |
| 2007/03/26 | 1,269 | 1,270 | 1,259 | 1,261 | 23,700 |
| 2007/03/23 | 1,275 | 1,277 | 1,259 | 1,262 | 30,000 |
| 2007/03/22 | 1,265 | 1,292 | 1,264 | 1,274 | 30,700 |
| 2007/03/20 | 1,250 | 1,260 | 1,247 | 1,252 | 25,400 |
| 2007/03/19 | 1,240 | 1,246 | 1,230 | 1,245 | 31,800 |
| 2007/03/16 | 1,251 | 1,261 | 1,242 | 1,250 | 20,600 |
| 2007/03/15 | 1,240 | 1,255 | 1,229 | 1,251 | 54,400 |
| 2007/03/14 | 1,240 | 1,247 | 1,222 | 1,225 | 41,700 |
| 2007/03/13 | 1,265 | 1,265 | 1,247 | 1,248 | 32,200 |
| 2007/03/12 | 1,268 | 1,268 | 1,255 | 1,256 | 26,100 |
| 2007/03/09 | 1,259 | 1,263 | 1,253 | 1,263 | 40,700 |
| 2007/03/08 | 1,250 | 1,260 | 1,249 | 1,258 | 45,900 |
| 2007/03/07 | 1,235 | 1,249 | 1,230 | 1,243 | 36,100 |
| 2007/03/06 | 1,205 | 1,224 | 1,201 | 1,223 | 73,100 |
| 2007/03/05 | 1,226 | 1,235 | 1,207 | 1,210 | 71,900 |
| 2007/03/02 | 1,201 | 1,224 | 1,201 | 1,206 | 74,000 |
| 2007/03/01 | 1,250 | 1,260 | 1,220 | 1,238 | 58,500 |
| 2007/02/28 | 1,250 | 1,264 | 1,210 | 1,250 | 63,900 |
| 2007/02/27 | 1,280 | 1,281 | 1,252 | 1,272 | 84,300 |
| 2007/02/26 | 1,290 | 1,294 | 1,278 | 1,281 | 58,700 |
| 2007/02/23 | 1,295 | 1,298 | 1,283 | 1,294 | 59,300 |
| 2007/02/22 | 1,300 | 1,303 | 1,281 | 1,284 | 65,000 |
| 2007/02/21 | 1,295 | 1,306 | 1,285 | 1,304 | 70,900 |
| 2007/02/20 | 1,295 | 1,302 | 1,293 | 1,294 | 42,500 |
| 2007/02/19 | 1,295 | 1,307 | 1,294 | 1,294 | 45,700 |
| 2007/02/16 | 1,304 | 1,310 | 1,291 | 1,300 | 58,700 |
| 2007/02/15 | 1,321 | 1,322 | 1,290 | 1,304 | 82,700 |
| 2007/02/14 | 1,301 | 1,330 | 1,300 | 1,319 | 120,100 |
| 2007/02/13 | 1,385 | 1,385 | 1,271 | 1,300 | 211,000 |
| 2007/02/09 | 1,461 | 1,468 | 1,450 | 1,465 | 18,200 |
| 2007/02/08 | 1,465 | 1,484 | 1,465 | 1,473 | 22,700 |
| 2007/02/07 | 1,475 | 1,475 | 1,457 | 1,467 | 22,000 |
| 2007/02/06 | 1,465 | 1,480 | 1,460 | 1,475 | 22,600 |
| 2007/02/05 | 1,470 | 1,480 | 1,450 | 1,464 | 22,600 |
| 2007/02/02 | 1,458 | 1,483 | 1,443 | 1,482 | 33,500 |
| 2007/02/01 | 1,422 | 1,448 | 1,406 | 1,446 | 32,500 |
| 2007/01/31 | 1,464 | 1,465 | 1,435 | 1,438 | 37,000 |
| 2007/01/30 | 1,464 | 1,480 | 1,464 | 1,475 | 35,200 |
| 2007/01/29 | 1,484 | 1,485 | 1,470 | 1,481 | 24,400 |
| 2007/01/26 | 1,490 | 1,490 | 1,460 | 1,486 | 47,100 |
| 2007/01/25 | 1,490 | 1,500 | 1,481 | 1,487 | 54,200 |
| 2007/01/24 | 1,517 | 1,517 | 1,481 | 1,490 | 58,500 |
| 2007/01/23 | 1,464 | 1,513 | 1,455 | 1,506 | 104,800 |
| 2007/01/22 | 1,464 | 1,478 | 1,457 | 1,473 | 52,800 |
| 2007/01/19 | 1,402 | 1,449 | 1,402 | 1,444 | 55,800 |
| 2007/01/18 | 1,389 | 1,405 | 1,381 | 1,399 | 26,900 |
| 2007/01/17 | 1,427 | 1,427 | 1,371 | 1,395 | 67,100 |
| 2007/01/16 | 1,392 | 1,418 | 1,392 | 1,418 | 42,000 |
| 2007/01/15 | 1,370 | 1,387 | 1,356 | 1,378 | 56,700 |
| 2007/01/12 | 1,339 | 1,365 | 1,336 | 1,354 | 81,900 |
| 2007/01/11 | 1,370 | 1,370 | 1,335 | 1,339 | 68,400 |
| 2007/01/10 | 1,305 | 1,399 | 1,300 | 1,396 | 87,500 |
| 2007/01/09 | 1,328 | 1,329 | 1,305 | 1,316 | 56,900 |
| 2007/01/05 | 1,348 | 1,356 | 1,321 | 1,329 | 50,200 |
| 2007/01/04 | 1,383 | 1,386 | 1,360 | 1,368 | 28,400 |