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 |
|---|---|---|---|---|---|
| 2008/12/30 | 851 | 870 | 851 | 866 | 37,900 |
| 2008/12/29 | 868 | 869 | 852 | 858 | 48,800 |
| 2008/12/26 | 880 | 881 | 869 | 869 | 24,500 |
| 2008/12/25 | 860 | 893 | 857 | 890 | 65,100 |
| 2008/12/24 | 910 | 915 | 887 | 902 | 64,900 |
| 2008/12/22 | 880 | 910 | 878 | 908 | 56,100 |
| 2008/12/19 | 880 | 886 | 873 | 880 | 60,100 |
| 2008/12/18 | 904 | 904 | 885 | 889 | 57,400 |
| 2008/12/17 | 930 | 932 | 894 | 904 | 64,800 |
| 2008/12/16 | 945 | 945 | 913 | 920 | 67,200 |
| 2008/12/15 | 930 | 947 | 930 | 939 | 55,600 |
| 2008/12/12 | 940 | 949 | 912 | 920 | 133,800 |
| 2008/12/11 | 990 | 990 | 957 | 960 | 101,100 |
| 2008/12/10 | 1,024 | 1,030 | 981 | 993 | 98,500 |
| 2008/12/09 | 1,026 | 1,042 | 1,017 | 1,026 | 37,700 |
| 2008/12/08 | 1,008 | 1,021 | 999 | 1,020 | 43,300 |
| 2008/12/05 | 1,005 | 1,020 | 995 | 998 | 57,400 |
| 2008/12/04 | 1,024 | 1,044 | 1,001 | 1,005 | 34,300 |
| 2008/12/03 | 1,039 | 1,040 | 1,009 | 1,017 | 41,600 |
| 2008/12/02 | 1,067 | 1,067 | 1,031 | 1,037 | 36,800 |
| 2008/12/01 | 1,110 | 1,110 | 1,076 | 1,080 | 46,600 |
| 2008/11/28 | 1,089 | 1,120 | 1,075 | 1,116 | 24,200 |
| 2008/11/27 | 1,086 | 1,090 | 1,070 | 1,079 | 21,500 |
| 2008/11/26 | 1,123 | 1,123 | 1,094 | 1,096 | 16,400 |
| 2008/11/25 | 1,120 | 1,138 | 1,087 | 1,112 | 23,100 |
| 2008/11/21 | 1,149 | 1,150 | 1,094 | 1,120 | 36,200 |
| 2008/11/20 | 1,205 | 1,205 | 1,150 | 1,161 | 10,200 |
| 2008/11/19 | 1,208 | 1,208 | 1,180 | 1,191 | 14,000 |
| 2008/11/18 | 1,201 | 1,209 | 1,187 | 1,207 | 8,000 |
| 2008/11/17 | 1,200 | 1,210 | 1,171 | 1,199 | 14,700 |
| 2008/11/14 | 1,220 | 1,220 | 1,181 | 1,194 | 17,900 |
| 2008/11/13 | 1,182 | 1,187 | 1,168 | 1,176 | 15,800 |
| 2008/11/12 | 1,191 | 1,200 | 1,182 | 1,190 | 13,300 |
| 2008/11/11 | 1,200 | 1,210 | 1,191 | 1,192 | 13,200 |
| 2008/11/10 | 1,215 | 1,221 | 1,190 | 1,206 | 26,200 |
| 2008/11/07 | 1,160 | 1,214 | 1,153 | 1,177 | 29,500 |
| 2008/11/06 | 1,185 | 1,210 | 1,161 | 1,178 | 53,000 |
| 2008/11/05 | 1,290 | 1,298 | 1,213 | 1,282 | 42,700 |
| 2008/11/04 | 1,293 | 1,325 | 1,274 | 1,318 | 28,500 |
| 2008/10/31 | 1,304 | 1,318 | 1,270 | 1,294 | 35,300 |
| 2008/10/30 | 1,247 | 1,310 | 1,209 | 1,284 | 54,800 |
| 2008/10/29 | 1,280 | 1,291 | 1,160 | 1,210 | 37,300 |
| 2008/10/28 | 1,082 | 1,210 | 1,080 | 1,210 | 30,300 |
| 2008/10/27 | 1,222 | 1,230 | 1,152 | 1,162 | 21,100 |
| 2008/10/24 | 1,321 | 1,321 | 1,250 | 1,262 | 32,900 |
| 2008/10/23 | 1,300 | 1,350 | 1,265 | 1,350 | 34,100 |
| 2008/10/22 | 1,340 | 1,362 | 1,318 | 1,330 | 42,200 |
| 2008/10/21 | 1,380 | 1,390 | 1,349 | 1,369 | 17,100 |
| 2008/10/20 | 1,373 | 1,385 | 1,342 | 1,370 | 39,000 |
| 2008/10/17 | 1,370 | 1,399 | 1,306 | 1,333 | 33,800 |
| 2008/10/16 | 1,430 | 1,430 | 1,328 | 1,357 | 36,100 |
| 2008/10/15 | 1,419 | 1,424 | 1,389 | 1,422 | 17,600 |
| 2008/10/14 | 1,415 | 1,466 | 1,376 | 1,430 | 36,700 |
| 2008/10/10 | 1,351 | 1,380 | 1,301 | 1,375 | 47,400 |
| 2008/10/09 | 1,360 | 1,394 | 1,344 | 1,352 | 36,500 |
| 2008/10/08 | 1,400 | 1,418 | 1,345 | 1,360 | 21,000 |
| 2008/10/07 | 1,443 | 1,443 | 1,378 | 1,420 | 43,600 |
| 2008/10/06 | 1,519 | 1,519 | 1,449 | 1,470 | 40,300 |
| 2008/10/03 | 1,536 | 1,563 | 1,518 | 1,536 | 31,200 |
| 2008/10/02 | 1,538 | 1,577 | 1,538 | 1,574 | 30,700 |
| 2008/10/01 | 1,565 | 1,565 | 1,532 | 1,545 | 10,100 |
| 2008/09/30 | 1,550 | 1,557 | 1,509 | 1,557 | 22,800 |
| 2008/09/29 | 1,546 | 1,580 | 1,540 | 1,580 | 43,300 |
| 2008/09/26 | 1,561 | 1,580 | 1,531 | 1,543 | 39,200 |
| 2008/09/25 | 1,593 | 1,593 | 1,552 | 1,570 | 20,500 |
| 2008/09/24 | 1,550 | 1,623 | 1,550 | 1,599 | 40,100 |
| 2008/09/22 | 1,601 | 1,605 | 1,551 | 1,554 | 34,200 |
| 2008/09/19 | 1,605 | 1,627 | 1,562 | 1,571 | 72,600 |
| 2008/09/18 | 1,598 | 1,670 | 1,582 | 1,665 | 93,400 |
| 2008/09/17 | 1,600 | 1,604 | 1,561 | 1,603 | 89,700 |
| 2008/09/16 | 1,549 | 1,615 | 1,520 | 1,599 | 131,500 |
| 2008/09/12 | 1,520 | 1,560 | 1,519 | 1,552 | 61,300 |
| 2008/09/11 | 1,549 | 1,553 | 1,492 | 1,502 | 42,600 |
| 2008/09/10 | 1,510 | 1,574 | 1,490 | 1,569 | 51,200 |
| 2008/09/09 | 1,512 | 1,539 | 1,490 | 1,504 | 38,800 |
| 2008/09/08 | 1,545 | 1,545 | 1,502 | 1,511 | 25,500 |
| 2008/09/05 | 1,450 | 1,528 | 1,425 | 1,515 | 42,100 |
| 2008/09/04 | 1,521 | 1,534 | 1,465 | 1,469 | 65,700 |
| 2008/09/03 | 1,511 | 1,580 | 1,506 | 1,567 | 99,200 |
| 2008/09/02 | 1,530 | 1,530 | 1,482 | 1,496 | 37,800 |
| 2008/09/01 | 1,521 | 1,534 | 1,502 | 1,529 | 68,900 |
| 2008/08/29 | 1,515 | 1,524 | 1,506 | 1,521 | 49,400 |
| 2008/08/28 | 1,487 | 1,514 | 1,481 | 1,514 | 41,000 |
| 2008/08/27 | 1,494 | 1,522 | 1,482 | 1,517 | 24,200 |
| 2008/08/26 | 1,510 | 1,530 | 1,496 | 1,512 | 17,300 |
| 2008/08/25 | 1,504 | 1,538 | 1,478 | 1,538 | 59,400 |
| 2008/08/22 | 1,454 | 1,537 | 1,441 | 1,534 | 109,200 |
| 2008/08/21 | 1,471 | 1,471 | 1,423 | 1,453 | 51,400 |
| 2008/08/20 | 1,499 | 1,499 | 1,464 | 1,471 | 48,100 |
| 2008/08/19 | 1,520 | 1,521 | 1,490 | 1,501 | 100,200 |
| 2008/08/18 | 1,575 | 1,597 | 1,542 | 1,546 | 43,200 |
| 2008/08/15 | 1,534 | 1,587 | 1,534 | 1,575 | 98,000 |
| 2008/08/14 | 1,491 | 1,539 | 1,474 | 1,533 | 58,900 |
| 2008/08/13 | 1,529 | 1,529 | 1,427 | 1,477 | 263,800 |
| 2008/08/12 | 1,675 | 1,675 | 1,525 | 1,547 | 171,100 |
| 2008/08/11 | 1,650 | 1,703 | 1,650 | 1,700 | 112,500 |
| 2008/08/08 | 1,581 | 1,639 | 1,581 | 1,629 | 103,600 |
| 2008/08/07 | 1,581 | 1,617 | 1,570 | 1,609 | 119,800 |
| 2008/08/06 | 1,502 | 1,566 | 1,502 | 1,543 | 75,800 |
| 2008/08/05 | 1,544 | 1,574 | 1,490 | 1,493 | 93,400 |
| 2008/08/04 | 1,543 | 1,605 | 1,543 | 1,589 | 51,400 |
| 2008/08/01 | 1,551 | 1,563 | 1,544 | 1,549 | 41,100 |
| 2008/07/31 | 1,620 | 1,623 | 1,580 | 1,580 | 60,000 |
| 2008/07/30 | 1,563 | 1,626 | 1,558 | 1,621 | 160,100 |
| 2008/07/29 | 1,489 | 1,538 | 1,489 | 1,533 | 84,600 |
| 2008/07/28 | 1,528 | 1,531 | 1,500 | 1,500 | 88,600 |
| 2008/07/25 | 1,540 | 1,566 | 1,527 | 1,535 | 92,000 |
| 2008/07/24 | 1,589 | 1,600 | 1,564 | 1,566 | 119,800 |
| 2008/07/23 | 1,515 | 1,569 | 1,513 | 1,566 | 94,400 |
| 2008/07/22 | 1,490 | 1,519 | 1,489 | 1,518 | 52,000 |
| 2008/07/18 | 1,512 | 1,518 | 1,502 | 1,515 | 80,400 |
| 2008/07/17 | 1,489 | 1,522 | 1,480 | 1,512 | 94,000 |
| 2008/07/16 | 1,449 | 1,462 | 1,441 | 1,460 | 52,000 |
| 2008/07/15 | 1,430 | 1,455 | 1,424 | 1,434 | 44,000 |
| 2008/07/14 | 1,409 | 1,433 | 1,409 | 1,429 | 23,600 |
| 2008/07/11 | 1,415 | 1,425 | 1,407 | 1,412 | 33,500 |
| 2008/07/10 | 1,390 | 1,413 | 1,390 | 1,407 | 27,200 |
| 2008/07/09 | 1,409 | 1,415 | 1,381 | 1,395 | 45,800 |
| 2008/07/08 | 1,379 | 1,429 | 1,377 | 1,408 | 58,600 |
| 2008/07/07 | 1,358 | 1,378 | 1,341 | 1,374 | 24,800 |
| 2008/07/04 | 1,330 | 1,357 | 1,321 | 1,357 | 49,200 |
| 2008/07/03 | 1,338 | 1,338 | 1,310 | 1,330 | 51,900 |
| 2008/07/02 | 1,342 | 1,342 | 1,319 | 1,327 | 23,500 |
| 2008/07/01 | 1,329 | 1,345 | 1,311 | 1,342 | 38,500 |
| 2008/06/30 | 1,378 | 1,379 | 1,346 | 1,349 | 45,900 |
| 2008/06/27 | 1,317 | 1,380 | 1,315 | 1,375 | 56,400 |
| 2008/06/26 | 1,335 | 1,335 | 1,304 | 1,330 | 56,500 |
| 2008/06/25 | 1,293 | 1,341 | 1,290 | 1,335 | 124,800 |
| 2008/06/24 | 1,319 | 1,323 | 1,312 | 1,320 | 197,600 |
| 2008/06/23 | 1,323 | 1,323 | 1,318 | 1,318 | 44,800 |
| 2008/06/20 | 1,325 | 1,325 | 1,316 | 1,318 | 23,900 |
| 2008/06/19 | 1,324 | 1,326 | 1,312 | 1,315 | 18,600 |
| 2008/06/18 | 1,330 | 1,338 | 1,308 | 1,310 | 56,000 |
| 2008/06/17 | 1,295 | 1,327 | 1,291 | 1,323 | 57,000 |
| 2008/06/16 | 1,279 | 1,297 | 1,279 | 1,291 | 21,600 |
| 2008/06/13 | 1,284 | 1,294 | 1,269 | 1,278 | 21,700 |
| 2008/06/12 | 1,297 | 1,305 | 1,287 | 1,304 | 38,200 |
| 2008/06/11 | 1,292 | 1,304 | 1,284 | 1,284 | 35,200 |
| 2008/06/10 | 1,297 | 1,297 | 1,280 | 1,283 | 19,500 |
| 2008/06/09 | 1,273 | 1,289 | 1,255 | 1,277 | 27,400 |
| 2008/06/06 | 1,300 | 1,302 | 1,282 | 1,288 | 30,700 |
| 2008/06/05 | 1,288 | 1,306 | 1,272 | 1,304 | 24,400 |
| 2008/06/04 | 1,258 | 1,294 | 1,257 | 1,289 | 30,600 |
| 2008/06/03 | 1,260 | 1,273 | 1,254 | 1,255 | 24,500 |
| 2008/06/02 | 1,240 | 1,262 | 1,233 | 1,260 | 24,200 |
| 2008/05/30 | 1,237 | 1,239 | 1,223 | 1,230 | 25,300 |
| 2008/05/29 | 1,226 | 1,230 | 1,210 | 1,217 | 14,700 |
| 2008/05/28 | 1,230 | 1,230 | 1,206 | 1,206 | 17,800 |
| 2008/05/27 | 1,211 | 1,220 | 1,200 | 1,215 | 31,600 |
| 2008/05/26 | 1,250 | 1,253 | 1,212 | 1,215 | 41,200 |
| 2008/05/23 | 1,279 | 1,286 | 1,256 | 1,257 | 33,700 |
| 2008/05/22 | 1,280 | 1,294 | 1,272 | 1,292 | 10,700 |
| 2008/05/21 | 1,282 | 1,311 | 1,278 | 1,283 | 39,900 |
| 2008/05/20 | 1,271 | 1,282 | 1,271 | 1,280 | 15,600 |
| 2008/05/19 | 1,261 | 1,280 | 1,261 | 1,277 | 13,200 |
| 2008/05/16 | 1,292 | 1,297 | 1,261 | 1,262 | 34,200 |
| 2008/05/15 | 1,299 | 1,299 | 1,287 | 1,290 | 12,400 |
| 2008/05/14 | 1,272 | 1,300 | 1,267 | 1,294 | 35,900 |
| 2008/05/13 | 1,275 | 1,276 | 1,259 | 1,271 | 17,700 |
| 2008/05/12 | 1,244 | 1,285 | 1,244 | 1,277 | 29,500 |
| 2008/05/09 | 1,266 | 1,268 | 1,245 | 1,248 | 24,600 |
| 2008/05/08 | 1,278 | 1,278 | 1,256 | 1,256 | 20,300 |
| 2008/05/07 | 1,278 | 1,280 | 1,268 | 1,268 | 15,100 |
| 2008/05/02 | 1,279 | 1,279 | 1,265 | 1,267 | 11,600 |
| 2008/05/01 | 1,268 | 1,278 | 1,251 | 1,260 | 31,600 |
| 2008/04/30 | 1,289 | 1,289 | 1,248 | 1,255 | 34,600 |
| 2008/04/28 | 1,298 | 1,308 | 1,286 | 1,294 | 19,600 |
| 2008/04/25 | 1,274 | 1,298 | 1,273 | 1,289 | 20,600 |
| 2008/04/24 | 1,255 | 1,280 | 1,253 | 1,273 | 25,900 |
| 2008/04/23 | 1,251 | 1,255 | 1,234 | 1,243 | 13,900 |
| 2008/04/22 | 1,258 | 1,260 | 1,236 | 1,250 | 16,500 |
| 2008/04/21 | 1,271 | 1,277 | 1,250 | 1,257 | 12,600 |
| 2008/04/18 | 1,270 | 1,270 | 1,235 | 1,252 | 14,900 |
| 2008/04/17 | 1,258 | 1,264 | 1,246 | 1,250 | 24,200 |
| 2008/04/16 | 1,240 | 1,264 | 1,222 | 1,244 | 50,700 |
| 2008/04/15 | 1,196 | 1,213 | 1,188 | 1,208 | 24,300 |
| 2008/04/14 | 1,197 | 1,201 | 1,176 | 1,181 | 39,700 |
| 2008/04/11 | 1,202 | 1,214 | 1,197 | 1,209 | 20,500 |
| 2008/04/10 | 1,198 | 1,217 | 1,198 | 1,215 | 27,300 |
| 2008/04/09 | 1,216 | 1,217 | 1,193 | 1,198 | 42,600 |
| 2008/04/08 | 1,220 | 1,235 | 1,220 | 1,220 | 51,000 |
| 2008/04/07 | 1,220 | 1,225 | 1,208 | 1,213 | 47,300 |
| 2008/04/04 | 1,234 | 1,250 | 1,221 | 1,237 | 42,500 |
| 2008/04/03 | 1,237 | 1,243 | 1,214 | 1,220 | 41,300 |
| 2008/04/02 | 1,240 | 1,266 | 1,232 | 1,240 | 32,700 |
| 2008/04/01 | 1,230 | 1,252 | 1,212 | 1,237 | 39,500 |
| 2008/03/31 | 1,272 | 1,279 | 1,204 | 1,223 | 59,700 |
| 2008/03/28 | 1,233 | 1,274 | 1,230 | 1,272 | 83,400 |
| 2008/03/27 | 1,260 | 1,263 | 1,222 | 1,233 | 71,300 |
| 2008/03/26 | 1,282 | 1,287 | 1,256 | 1,287 | 46,000 |
| 2008/03/25 | 1,279 | 1,289 | 1,248 | 1,283 | 53,200 |
| 2008/03/24 | 1,268 | 1,290 | 1,264 | 1,265 | 68,400 |
| 2008/03/21 | 1,224 | 1,250 | 1,211 | 1,248 | 54,400 |
| 2008/03/19 | 1,225 | 1,248 | 1,212 | 1,244 | 51,700 |
| 2008/03/18 | 1,155 | 1,170 | 1,102 | 1,169 | 79,700 |
| 2008/03/17 | 1,206 | 1,214 | 1,144 | 1,175 | 71,200 |
| 2008/03/14 | 1,206 | 1,244 | 1,202 | 1,205 | 62,900 |
| 2008/03/13 | 1,258 | 1,267 | 1,215 | 1,226 | 51,600 |
| 2008/03/12 | 1,280 | 1,329 | 1,253 | 1,298 | 41,500 |
| 2008/03/11 | 1,224 | 1,272 | 1,216 | 1,264 | 64,400 |
| 2008/03/10 | 1,246 | 1,254 | 1,191 | 1,204 | 49,500 |
| 2008/03/07 | 1,259 | 1,300 | 1,259 | 1,259 | 28,000 |
| 2008/03/06 | 1,257 | 1,314 | 1,257 | 1,309 | 60,600 |
| 2008/03/05 | 1,230 | 1,257 | 1,214 | 1,240 | 47,300 |
| 2008/03/04 | 1,259 | 1,274 | 1,207 | 1,235 | 102,400 |
| 2008/03/03 | 1,321 | 1,321 | 1,279 | 1,279 | 58,600 |
| 2008/02/29 | 1,360 | 1,368 | 1,343 | 1,344 | 26,100 |
| 2008/02/28 | 1,350 | 1,386 | 1,334 | 1,379 | 44,600 |
| 2008/02/27 | 1,357 | 1,392 | 1,343 | 1,350 | 58,800 |
| 2008/02/26 | 1,372 | 1,385 | 1,345 | 1,345 | 39,400 |
| 2008/02/25 | 1,364 | 1,374 | 1,347 | 1,356 | 29,200 |
| 2008/02/22 | 1,333 | 1,366 | 1,332 | 1,356 | 27,000 |
| 2008/02/21 | 1,338 | 1,366 | 1,334 | 1,342 | 45,700 |
| 2008/02/20 | 1,335 | 1,369 | 1,335 | 1,345 | 51,000 |
| 2008/02/19 | 1,374 | 1,374 | 1,334 | 1,334 | 45,500 |
| 2008/02/18 | 1,351 | 1,393 | 1,350 | 1,354 | 60,100 |
| 2008/02/15 | 1,340 | 1,358 | 1,313 | 1,350 | 74,500 |
| 2008/02/14 | 1,350 | 1,360 | 1,332 | 1,350 | 112,300 |
| 2008/02/13 | 1,251 | 1,367 | 1,251 | 1,331 | 159,800 |
| 2008/02/12 | 1,176 | 1,198 | 1,176 | 1,181 | 23,100 |
| 2008/02/08 | 1,170 | 1,198 | 1,170 | 1,186 | 43,600 |
| 2008/02/07 | 1,157 | 1,162 | 1,150 | 1,153 | 41,000 |
| 2008/02/06 | 1,199 | 1,199 | 1,167 | 1,177 | 25,600 |
| 2008/02/05 | 1,197 | 1,225 | 1,197 | 1,223 | 41,000 |
| 2008/02/04 | 1,201 | 1,212 | 1,180 | 1,198 | 38,000 |
| 2008/02/01 | 1,218 | 1,220 | 1,198 | 1,199 | 28,000 |
| 2008/01/31 | 1,145 | 1,215 | 1,138 | 1,211 | 52,100 |
| 2008/01/30 | 1,172 | 1,172 | 1,150 | 1,151 | 86,300 |
| 2008/01/29 | 1,177 | 1,178 | 1,145 | 1,148 | 101,100 |
| 2008/01/28 | 1,123 | 1,127 | 1,106 | 1,106 | 30,500 |
| 2008/01/25 | 1,084 | 1,111 | 1,084 | 1,103 | 30,000 |
| 2008/01/24 | 1,045 | 1,082 | 1,042 | 1,065 | 26,700 |
| 2008/01/23 | 1,021 | 1,065 | 1,021 | 1,042 | 37,800 |
| 2008/01/22 | 1,065 | 1,065 | 1,007 | 1,007 | 37,000 |
| 2008/01/21 | 1,093 | 1,100 | 1,065 | 1,066 | 52,200 |
| 2008/01/18 | 1,055 | 1,082 | 1,052 | 1,072 | 65,500 |
| 2008/01/17 | 1,062 | 1,075 | 1,010 | 1,056 | 41,100 |
| 2008/01/16 | 1,100 | 1,110 | 1,025 | 1,082 | 66,900 |
| 2008/01/15 | 1,130 | 1,142 | 1,109 | 1,110 | 55,800 |
| 2008/01/11 | 1,165 | 1,180 | 1,100 | 1,123 | 38,800 |
| 2008/01/10 | 1,195 | 1,199 | 1,152 | 1,161 | 24,100 |
| 2008/01/09 | 1,149 | 1,175 | 1,137 | 1,175 | 24,600 |
| 2008/01/08 | 1,170 | 1,172 | 1,141 | 1,150 | 43,700 |
| 2008/01/07 | 1,175 | 1,235 | 1,156 | 1,172 | 65,100 |
| 2008/01/04 | 1,211 | 1,211 | 1,169 | 1,175 | 25,400 |