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 |
---|---|---|---|---|---|
2009/12/30 | 802 | 807 | 799 | 804 | 9,600 |
2009/12/29 | 800 | 810 | 796 | 804 | 18,400 |
2009/12/28 | 800 | 804 | 790 | 801 | 37,600 |
2009/12/25 | 809 | 817 | 808 | 810 | 39,400 |
2009/12/24 | 810 | 814 | 800 | 808 | 44,100 |
2009/12/22 | 815 | 815 | 805 | 806 | 25,600 |
2009/12/21 | 812 | 818 | 806 | 807 | 33,500 |
2009/12/18 | 812 | 819 | 807 | 811 | 34,800 |
2009/12/17 | 808 | 820 | 808 | 812 | 19,600 |
2009/12/16 | 811 | 812 | 805 | 807 | 31,100 |
2009/12/15 | 820 | 820 | 806 | 809 | 30,600 |
2009/12/14 | 837 | 838 | 810 | 822 | 23,400 |
2009/12/11 | 845 | 848 | 841 | 843 | 23,000 |
2009/12/10 | 864 | 865 | 842 | 844 | 16,400 |
2009/12/09 | 870 | 875 | 850 | 863 | 11,500 |
2009/12/08 | 869 | 876 | 867 | 867 | 10,200 |
2009/12/07 | 878 | 878 | 862 | 869 | 22,000 |
2009/12/04 | 848 | 863 | 846 | 848 | 19,100 |
2009/12/03 | 847 | 863 | 844 | 863 | 32,500 |
2009/12/02 | 828 | 837 | 823 | 834 | 23,800 |
2009/12/01 | 826 | 835 | 815 | 827 | 33,200 |
2009/11/30 | 802 | 825 | 802 | 825 | 16,000 |
2009/11/27 | 807 | 822 | 806 | 812 | 28,400 |
2009/11/26 | 806 | 819 | 799 | 807 | 26,100 |
2009/11/25 | 813 | 821 | 796 | 816 | 26,700 |
2009/11/24 | 824 | 828 | 811 | 813 | 20,400 |
2009/11/20 | 806 | 819 | 797 | 819 | 26,400 |
2009/11/19 | 802 | 810 | 795 | 805 | 38,300 |
2009/11/18 | 803 | 828 | 803 | 812 | 47,500 |
2009/11/17 | 846 | 856 | 802 | 823 | 58,500 |
2009/11/16 | 901 | 901 | 863 | 866 | 32,100 |
2009/11/13 | 888 | 914 | 875 | 891 | 70,300 |
2009/11/12 | 903 | 903 | 881 | 892 | 31,400 |
2009/11/11 | 913 | 915 | 904 | 906 | 18,800 |
2009/11/10 | 910 | 926 | 901 | 915 | 28,400 |
2009/11/09 | 916 | 916 | 900 | 912 | 25,100 |
2009/11/06 | 921 | 931 | 917 | 920 | 10,600 |
2009/11/05 | 921 | 934 | 918 | 929 | 29,400 |
2009/11/04 | 929 | 932 | 913 | 928 | 29,500 |
2009/11/02 | 916 | 937 | 916 | 934 | 14,500 |
2009/10/30 | 928 | 939 | 918 | 926 | 17,800 |
2009/10/29 | 930 | 938 | 917 | 926 | 30,700 |
2009/10/28 | 935 | 946 | 931 | 940 | 47,600 |
2009/10/27 | 946 | 946 | 933 | 943 | 22,900 |
2009/10/26 | 932 | 950 | 929 | 950 | 33,000 |
2009/10/23 | 939 | 940 | 928 | 929 | 21,400 |
2009/10/22 | 938 | 938 | 926 | 933 | 19,900 |
2009/10/21 | 939 | 940 | 935 | 937 | 13,800 |
2009/10/20 | 944 | 944 | 936 | 942 | 15,700 |
2009/10/19 | 938 | 947 | 930 | 944 | 27,100 |
2009/10/16 | 945 | 945 | 932 | 935 | 20,600 |
2009/10/15 | 945 | 945 | 917 | 940 | 42,600 |
2009/10/14 | 948 | 949 | 933 | 942 | 28,500 |
2009/10/13 | 930 | 941 | 920 | 940 | 45,000 |
2009/10/09 | 910 | 923 | 904 | 922 | 18,500 |
2009/10/08 | 919 | 920 | 907 | 912 | 37,700 |
2009/10/07 | 915 | 918 | 901 | 909 | 18,100 |
2009/10/06 | 889 | 912 | 887 | 912 | 39,900 |
2009/10/05 | 888 | 903 | 885 | 903 | 33,400 |
2009/10/02 | 908 | 919 | 900 | 908 | 49,700 |
2009/10/01 | 944 | 949 | 932 | 948 | 34,200 |
2009/09/30 | 950 | 954 | 942 | 949 | 36,900 |
2009/09/29 | 956 | 969 | 942 | 953 | 95,800 |
2009/09/28 | 933 | 950 | 921 | 950 | 72,000 |
2009/09/25 | 930 | 936 | 905 | 933 | 48,500 |
2009/09/24 | 929 | 930 | 913 | 929 | 47,900 |
2009/09/18 | 924 | 924 | 907 | 924 | 48,900 |
2009/09/17 | 918 | 918 | 900 | 916 | 25,200 |
2009/09/16 | 898 | 917 | 898 | 910 | 51,000 |
2009/09/15 | 921 | 926 | 901 | 910 | 28,100 |
2009/09/14 | 927 | 930 | 909 | 921 | 27,100 |
2009/09/11 | 932 | 937 | 926 | 927 | 82,600 |
2009/09/10 | 933 | 944 | 931 | 942 | 41,400 |
2009/09/09 | 935 | 935 | 925 | 933 | 32,000 |
2009/09/08 | 893 | 941 | 886 | 939 | 92,900 |
2009/09/07 | 901 | 908 | 893 | 899 | 78,600 |
2009/09/04 | 940 | 940 | 915 | 916 | 50,500 |
2009/09/03 | 950 | 958 | 936 | 937 | 57,200 |
2009/09/02 | 951 | 958 | 945 | 947 | 59,300 |
2009/09/01 | 944 | 974 | 940 | 971 | 94,600 |
2009/08/31 | 941 | 954 | 937 | 951 | 164,200 |
2009/08/28 | 945 | 947 | 921 | 931 | 127,300 |
2009/08/27 | 944 | 955 | 937 | 948 | 134,900 |
2009/08/26 | 897 | 944 | 894 | 937 | 224,500 |
2009/08/25 | 897 | 904 | 860 | 889 | 147,500 |
2009/08/24 | 858 | 887 | 858 | 887 | 138,800 |
2009/08/21 | 831 | 887 | 828 | 856 | 373,100 |
2009/08/20 | 815 | 815 | 792 | 811 | 351,100 |
2009/08/19 | 856 | 860 | 809 | 815 | 261,000 |
2009/08/18 | 878 | 878 | 858 | 863 | 182,100 |
2009/08/17 | 939 | 939 | 888 | 898 | 120,300 |
2009/08/14 | 950 | 957 | 933 | 942 | 43,500 |
2009/08/13 | 932 | 950 | 932 | 946 | 40,500 |
2009/08/12 | 932 | 957 | 921 | 930 | 73,000 |
2009/08/11 | 906 | 945 | 900 | 942 | 108,600 |
2009/08/10 | 940 | 940 | 877 | 908 | 165,200 |
2009/08/07 | 975 | 976 | 917 | 931 | 114,500 |
2009/08/06 | 994 | 995 | 956 | 962 | 96,800 |
2009/08/05 | 998 | 1,002 | 988 | 996 | 59,800 |
2009/08/04 | 990 | 1,007 | 980 | 997 | 102,000 |
2009/08/03 | 983 | 1,007 | 975 | 982 | 129,600 |
2009/07/31 | 941 | 975 | 941 | 973 | 106,800 |
2009/07/30 | 950 | 954 | 934 | 938 | 111,100 |
2009/07/29 | 954 | 977 | 947 | 955 | 162,000 |
2009/07/28 | 915 | 959 | 908 | 958 | 297,200 |
2009/07/27 | 887 | 914 | 886 | 902 | 109,700 |
2009/07/24 | 882 | 886 | 861 | 879 | 97,700 |
2009/07/23 | 890 | 890 | 866 | 868 | 156,700 |
2009/07/22 | 900 | 900 | 872 | 892 | 112,100 |
2009/07/21 | 903 | 910 | 885 | 902 | 192,800 |
2009/07/17 | 830 | 924 | 829 | 911 | 371,700 |
2009/07/16 | 847 | 856 | 821 | 829 | 152,900 |
2009/07/15 | 820 | 843 | 818 | 843 | 158,600 |
2009/07/14 | 805 | 816 | 802 | 813 | 93,800 |
2009/07/13 | 789 | 823 | 787 | 795 | 191,400 |
2009/07/10 | 763 | 788 | 763 | 786 | 136,000 |
2009/07/09 | 775 | 788 | 761 | 763 | 177,000 |
2009/07/08 | 743 | 777 | 739 | 770 | 265,200 |
2009/07/07 | 715 | 747 | 715 | 745 | 124,400 |
2009/07/06 | 725 | 730 | 704 | 711 | 132,800 |
2009/07/03 | 731 | 742 | 730 | 735 | 60,300 |
2009/07/02 | 736 | 744 | 735 | 741 | 63,000 |
2009/07/01 | 749 | 757 | 733 | 740 | 104,100 |
2009/06/30 | 730 | 759 | 730 | 748 | 132,400 |
2009/06/29 | 720 | 731 | 712 | 730 | 119,500 |
2009/06/26 | 721 | 722 | 714 | 721 | 82,700 |
2009/06/25 | 711 | 723 | 702 | 715 | 273,800 |
2009/06/24 | 730 | 739 | 709 | 711 | 633,100 |
2009/06/23 | 725 | 735 | 722 | 730 | 158,800 |
2009/06/22 | 714 | 743 | 714 | 735 | 208,800 |
2009/06/19 | 709 | 711 | 702 | 706 | 84,800 |
2009/06/18 | 707 | 710 | 702 | 705 | 72,700 |
2009/06/17 | 698 | 709 | 695 | 706 | 110,000 |
2009/06/16 | 703 | 705 | 687 | 696 | 127,300 |
2009/06/15 | 691 | 705 | 685 | 705 | 117,300 |
2009/06/12 | 697 | 699 | 680 | 686 | 142,700 |
2009/06/11 | 705 | 708 | 695 | 697 | 126,500 |
2009/06/10 | 702 | 713 | 692 | 695 | 312,700 |
2009/06/09 | 680 | 682 | 677 | 677 | 149,400 |
2009/06/08 | 660 | 671 | 653 | 668 | 166,200 |
2009/06/05 | 635 | 646 | 629 | 644 | 86,400 |
2009/06/04 | 623 | 633 | 623 | 631 | 87,700 |
2009/06/03 | 628 | 630 | 620 | 621 | 143,400 |
2009/06/02 | 629 | 641 | 622 | 623 | 185,500 |
2009/06/01 | 622 | 629 | 622 | 624 | 83,200 |
2009/05/29 | 619 | 623 | 619 | 619 | 54,700 |
2009/05/28 | 615 | 624 | 614 | 619 | 59,600 |
2009/05/27 | 620 | 625 | 613 | 618 | 87,800 |
2009/05/26 | 622 | 623 | 617 | 618 | 96,200 |
2009/05/25 | 620 | 628 | 620 | 622 | 66,100 |
2009/05/22 | 625 | 628 | 622 | 623 | 47,500 |
2009/05/21 | 634 | 634 | 626 | 628 | 49,000 |
2009/05/20 | 628 | 641 | 626 | 636 | 80,400 |
2009/05/19 | 634 | 634 | 624 | 628 | 57,200 |
2009/05/18 | 630 | 631 | 621 | 624 | 63,000 |
2009/05/15 | 628 | 628 | 620 | 624 | 68,600 |
2009/05/14 | 624 | 630 | 617 | 628 | 111,300 |
2009/05/13 | 650 | 653 | 618 | 628 | 153,900 |
2009/05/12 | 617 | 647 | 615 | 647 | 127,000 |
2009/05/11 | 602 | 617 | 600 | 611 | 149,500 |
2009/05/08 | 600 | 603 | 595 | 600 | 77,700 |
2009/05/07 | 582 | 610 | 582 | 599 | 119,600 |
2009/05/01 | 580 | 586 | 572 | 577 | 108,900 |
2009/04/30 | 590 | 594 | 585 | 587 | 77,200 |
2009/04/28 | 604 | 604 | 593 | 594 | 56,500 |
2009/04/27 | 608 | 608 | 598 | 602 | 44,800 |
2009/04/24 | 610 | 610 | 601 | 602 | 37,500 |
2009/04/23 | 600 | 603 | 596 | 602 | 60,800 |
2009/04/22 | 606 | 609 | 598 | 603 | 60,800 |
2009/04/21 | 610 | 613 | 597 | 606 | 87,400 |
2009/04/20 | 632 | 633 | 605 | 612 | 121,500 |
2009/04/17 | 638 | 638 | 631 | 634 | 28,900 |
2009/04/16 | 644 | 644 | 633 | 634 | 39,300 |
2009/04/15 | 641 | 641 | 626 | 629 | 64,400 |
2009/04/14 | 635 | 638 | 630 | 635 | 53,100 |
2009/04/13 | 639 | 641 | 633 | 633 | 47,500 |
2009/04/10 | 652 | 654 | 633 | 635 | 49,700 |
2009/04/09 | 656 | 661 | 626 | 646 | 98,700 |
2009/04/08 | 679 | 679 | 649 | 651 | 113,000 |
2009/04/07 | 674 | 680 | 672 | 677 | 40,300 |
2009/04/06 | 670 | 677 | 668 | 674 | 32,000 |
2009/04/03 | 685 | 685 | 663 | 665 | 50,300 |
2009/04/02 | 667 | 677 | 664 | 675 | 34,400 |
2009/04/01 | 665 | 675 | 651 | 658 | 57,100 |
2009/03/31 | 660 | 661 | 645 | 645 | 86,400 |
2009/03/30 | 672 | 682 | 661 | 664 | 56,600 |
2009/03/27 | 699 | 704 | 666 | 673 | 117,200 |
2009/03/26 | 680 | 698 | 677 | 691 | 62,200 |
2009/03/25 | 680 | 683 | 674 | 680 | 65,300 |
2009/03/24 | 680 | 681 | 672 | 679 | 70,000 |
2009/03/23 | 674 | 679 | 664 | 670 | 76,300 |
2009/03/19 | 661 | 675 | 650 | 673 | 39,900 |
2009/03/18 | 680 | 693 | 670 | 671 | 102,900 |
2009/03/17 | 649 | 676 | 645 | 670 | 91,100 |
2009/03/16 | 637 | 650 | 637 | 643 | 88,600 |
2009/03/13 | 635 | 645 | 633 | 636 | 92,900 |
2009/03/12 | 640 | 653 | 637 | 637 | 40,400 |
2009/03/11 | 677 | 700 | 633 | 634 | 230,100 |
2009/03/10 | 660 | 665 | 650 | 657 | 71,800 |
2009/03/09 | 675 | 682 | 668 | 670 | 47,300 |
2009/03/06 | 690 | 708 | 674 | 685 | 162,100 |
2009/03/05 | 665 | 684 | 659 | 675 | 88,200 |
2009/03/04 | 624 | 655 | 610 | 645 | 85,200 |
2009/03/03 | 621 | 636 | 617 | 626 | 118,400 |
2009/03/02 | 675 | 675 | 652 | 653 | 86,900 |
2009/02/27 | 682 | 700 | 674 | 683 | 60,200 |
2009/02/26 | 701 | 707 | 687 | 692 | 48,800 |
2009/02/25 | 712 | 712 | 679 | 694 | 55,600 |
2009/02/24 | 678 | 688 | 674 | 682 | 101,000 |
2009/02/23 | 691 | 712 | 670 | 700 | 90,800 |
2009/02/20 | 732 | 739 | 700 | 712 | 112,100 |
2009/02/19 | 745 | 750 | 728 | 731 | 117,900 |
2009/02/18 | 692 | 757 | 676 | 738 | 382,900 |
2009/02/17 | 753 | 770 | 704 | 712 | 407,200 |
2009/02/16 | 704 | 745 | 700 | 745 | 502,100 |
2009/02/13 | 649 | 691 | 633 | 689 | 424,400 |
2009/02/12 | 646 | 680 | 601 | 659 | 849,500 |
2009/02/10 | 555 | 626 | 541 | 626 | 531,400 |
2009/02/09 | 570 | 571 | 525 | 526 | 193,800 |
2009/02/06 | 592 | 596 | 565 | 578 | 114,700 |
2009/02/05 | 600 | 604 | 580 | 580 | 99,400 |
2009/02/04 | 611 | 614 | 600 | 607 | 83,900 |
2009/02/03 | 630 | 639 | 618 | 618 | 60,600 |
2009/02/02 | 646 | 647 | 630 | 633 | 54,700 |
2009/01/30 | 650 | 657 | 646 | 650 | 65,200 |
2009/01/29 | 700 | 700 | 660 | 668 | 80,100 |
2009/01/28 | 684 | 704 | 677 | 692 | 84,900 |
2009/01/27 | 655 | 680 | 655 | 674 | 91,300 |
2009/01/26 | 645 | 659 | 639 | 645 | 62,300 |
2009/01/23 | 650 | 665 | 645 | 654 | 61,200 |
2009/01/22 | 681 | 681 | 649 | 665 | 91,900 |
2009/01/21 | 680 | 693 | 680 | 684 | 47,400 |
2009/01/20 | 680 | 702 | 680 | 695 | 106,100 |
2009/01/19 | 718 | 719 | 683 | 690 | 284,900 |
2009/01/16 | 797 | 806 | 718 | 720 | 303,800 |
2009/01/15 | 701 | 790 | 684 | 777 | 252,000 |
2009/01/14 | 737 | 737 | 707 | 717 | 112,700 |
2009/01/13 | 773 | 773 | 742 | 746 | 93,100 |
2009/01/09 | 803 | 803 | 776 | 783 | 103,700 |
2009/01/08 | 800 | 805 | 790 | 800 | 80,700 |
2009/01/07 | 806 | 816 | 792 | 809 | 104,200 |
2009/01/06 | 825 | 825 | 802 | 806 | 91,300 |
2009/01/05 | 876 | 878 | 818 | 828 | 44,200 |