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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,390 | 1,400 | 1,385 | 1,385 | 52,700 |
| 2013/12/27 | 1,378 | 1,394 | 1,373 | 1,392 | 58,200 |
| 2013/12/26 | 1,360 | 1,380 | 1,347 | 1,378 | 150,000 |
| 2013/12/25 | 1,409 | 1,418 | 1,406 | 1,407 | 165,800 |
| 2013/12/24 | 1,415 | 1,425 | 1,406 | 1,418 | 155,600 |
| 2013/12/20 | 1,420 | 1,423 | 1,417 | 1,419 | 84,200 |
| 2013/12/19 | 1,425 | 1,428 | 1,419 | 1,421 | 87,000 |
| 2013/12/18 | 1,421 | 1,428 | 1,420 | 1,423 | 58,300 |
| 2013/12/17 | 1,420 | 1,428 | 1,417 | 1,424 | 50,700 |
| 2013/12/16 | 1,415 | 1,422 | 1,412 | 1,419 | 86,900 |
| 2013/12/13 | 1,424 | 1,424 | 1,410 | 1,416 | 93,500 |
| 2013/12/12 | 1,415 | 1,422 | 1,405 | 1,420 | 74,900 |
| 2013/12/11 | 1,419 | 1,429 | 1,419 | 1,424 | 50,800 |
| 2013/12/10 | 1,414 | 1,423 | 1,413 | 1,417 | 64,900 |
| 2013/12/09 | 1,415 | 1,419 | 1,406 | 1,415 | 87,300 |
| 2013/12/06 | 1,393 | 1,409 | 1,387 | 1,400 | 72,200 |
| 2013/12/05 | 1,380 | 1,399 | 1,373 | 1,390 | 61,900 |
| 2013/12/04 | 1,385 | 1,390 | 1,380 | 1,382 | 54,700 |
| 2013/12/03 | 1,376 | 1,398 | 1,371 | 1,393 | 80,600 |
| 2013/12/02 | 1,358 | 1,372 | 1,355 | 1,370 | 96,800 |
| 2013/11/29 | 1,350 | 1,352 | 1,343 | 1,349 | 30,100 |
| 2013/11/28 | 1,347 | 1,352 | 1,341 | 1,342 | 30,400 |
| 2013/11/27 | 1,345 | 1,347 | 1,342 | 1,343 | 23,700 |
| 2013/11/26 | 1,343 | 1,346 | 1,340 | 1,341 | 25,100 |
| 2013/11/25 | 1,350 | 1,353 | 1,340 | 1,345 | 36,500 |
| 2013/11/22 | 1,330 | 1,355 | 1,330 | 1,340 | 44,100 |
| 2013/11/21 | 1,331 | 1,335 | 1,327 | 1,330 | 23,500 |
| 2013/11/20 | 1,328 | 1,337 | 1,326 | 1,331 | 24,500 |
| 2013/11/19 | 1,326 | 1,333 | 1,325 | 1,326 | 22,100 |
| 2013/11/18 | 1,323 | 1,344 | 1,322 | 1,333 | 75,600 |
| 2013/11/15 | 1,310 | 1,320 | 1,309 | 1,319 | 46,700 |
| 2013/11/14 | 1,301 | 1,317 | 1,301 | 1,310 | 56,100 |
| 2013/11/13 | 1,300 | 1,307 | 1,292 | 1,304 | 37,000 |
| 2013/11/12 | 1,285 | 1,304 | 1,276 | 1,304 | 67,700 |
| 2013/11/11 | 1,295 | 1,299 | 1,286 | 1,288 | 33,700 |
| 2013/11/08 | 1,300 | 1,304 | 1,290 | 1,299 | 29,700 |
| 2013/11/07 | 1,303 | 1,310 | 1,297 | 1,302 | 22,200 |
| 2013/11/06 | 1,286 | 1,306 | 1,285 | 1,297 | 39,400 |
| 2013/11/05 | 1,269 | 1,289 | 1,267 | 1,283 | 24,700 |
| 2013/11/01 | 1,270 | 1,270 | 1,265 | 1,266 | 35,800 |
| 2013/10/31 | 1,271 | 1,277 | 1,269 | 1,270 | 26,100 |
| 2013/10/30 | 1,278 | 1,279 | 1,270 | 1,271 | 24,500 |
| 2013/10/29 | 1,283 | 1,284 | 1,265 | 1,267 | 55,200 |
| 2013/10/28 | 1,287 | 1,289 | 1,280 | 1,283 | 20,400 |
| 2013/10/25 | 1,295 | 1,295 | 1,281 | 1,281 | 25,400 |
| 2013/10/24 | 1,289 | 1,294 | 1,285 | 1,290 | 18,500 |
| 2013/10/23 | 1,290 | 1,294 | 1,288 | 1,290 | 26,800 |
| 2013/10/22 | 1,281 | 1,288 | 1,281 | 1,288 | 16,400 |
| 2013/10/21 | 1,275 | 1,285 | 1,275 | 1,280 | 16,700 |
| 2013/10/18 | 1,280 | 1,280 | 1,271 | 1,273 | 16,700 |
| 2013/10/17 | 1,283 | 1,284 | 1,270 | 1,273 | 24,100 |
| 2013/10/16 | 1,285 | 1,285 | 1,261 | 1,270 | 39,600 |
| 2013/10/15 | 1,288 | 1,288 | 1,275 | 1,278 | 25,300 |
| 2013/10/11 | 1,286 | 1,290 | 1,275 | 1,279 | 33,000 |
| 2013/10/10 | 1,265 | 1,276 | 1,265 | 1,273 | 23,100 |
| 2013/10/09 | 1,260 | 1,268 | 1,254 | 1,268 | 27,100 |
| 2013/10/08 | 1,270 | 1,272 | 1,259 | 1,263 | 44,600 |
| 2013/10/07 | 1,286 | 1,294 | 1,277 | 1,279 | 39,500 |
| 2013/10/04 | 1,300 | 1,301 | 1,286 | 1,294 | 33,000 |
| 2013/10/03 | 1,307 | 1,313 | 1,300 | 1,300 | 26,000 |
| 2013/10/02 | 1,308 | 1,319 | 1,305 | 1,307 | 30,700 |
| 2013/10/01 | 1,293 | 1,317 | 1,288 | 1,305 | 47,600 |
| 2013/09/30 | 1,290 | 1,292 | 1,285 | 1,288 | 23,500 |
| 2013/09/27 | 1,284 | 1,293 | 1,284 | 1,291 | 20,700 |
| 2013/09/26 | 1,285 | 1,289 | 1,275 | 1,283 | 30,000 |
| 2013/09/25 | 1,289 | 1,290 | 1,278 | 1,283 | 33,800 |
| 2013/09/24 | 1,287 | 1,294 | 1,285 | 1,286 | 36,200 |
| 2013/09/20 | 1,286 | 1,288 | 1,282 | 1,287 | 21,500 |
| 2013/09/19 | 1,275 | 1,283 | 1,274 | 1,281 | 19,800 |
| 2013/09/18 | 1,265 | 1,279 | 1,264 | 1,271 | 24,700 |
| 2013/09/17 | 1,280 | 1,280 | 1,270 | 1,270 | 29,500 |
| 2013/09/13 | 1,261 | 1,280 | 1,261 | 1,278 | 29,600 |
| 2013/09/12 | 1,271 | 1,278 | 1,263 | 1,268 | 24,000 |
| 2013/09/11 | 1,270 | 1,280 | 1,269 | 1,273 | 24,900 |
| 2013/09/10 | 1,265 | 1,265 | 1,260 | 1,261 | 22,300 |
| 2013/09/09 | 1,253 | 1,259 | 1,247 | 1,257 | 30,900 |
| 2013/09/06 | 1,236 | 1,241 | 1,234 | 1,237 | 26,000 |
| 2013/09/05 | 1,234 | 1,240 | 1,232 | 1,235 | 21,000 |
| 2013/09/04 | 1,229 | 1,237 | 1,225 | 1,234 | 19,100 |
| 2013/09/03 | 1,220 | 1,233 | 1,220 | 1,231 | 17,800 |
| 2013/09/02 | 1,219 | 1,223 | 1,217 | 1,219 | 18,200 |
| 2013/08/30 | 1,224 | 1,228 | 1,219 | 1,219 | 27,700 |
| 2013/08/29 | 1,231 | 1,231 | 1,222 | 1,222 | 20,200 |
| 2013/08/28 | 1,233 | 1,238 | 1,226 | 1,231 | 36,400 |
| 2013/08/27 | 1,247 | 1,247 | 1,238 | 1,239 | 24,600 |
| 2013/08/26 | 1,253 | 1,253 | 1,242 | 1,244 | 15,900 |
| 2013/08/23 | 1,261 | 1,261 | 1,240 | 1,248 | 36,100 |
| 2013/08/22 | 1,247 | 1,261 | 1,236 | 1,261 | 32,100 |
| 2013/08/21 | 1,243 | 1,254 | 1,241 | 1,247 | 26,500 |
| 2013/08/20 | 1,276 | 1,276 | 1,237 | 1,243 | 62,800 |
| 2013/08/19 | 1,285 | 1,289 | 1,271 | 1,277 | 24,800 |
| 2013/08/16 | 1,266 | 1,300 | 1,266 | 1,285 | 42,300 |
| 2013/08/15 | 1,274 | 1,274 | 1,262 | 1,266 | 20,300 |
| 2013/08/14 | 1,280 | 1,287 | 1,258 | 1,281 | 38,600 |
| 2013/08/13 | 1,251 | 1,280 | 1,251 | 1,279 | 56,200 |
| 2013/08/12 | 1,249 | 1,255 | 1,235 | 1,251 | 45,600 |
| 2013/08/09 | 1,212 | 1,234 | 1,212 | 1,233 | 40,300 |
| 2013/08/08 | 1,231 | 1,249 | 1,207 | 1,210 | 90,900 |
| 2013/08/07 | 1,259 | 1,261 | 1,229 | 1,231 | 107,600 |
| 2013/08/06 | 1,273 | 1,282 | 1,256 | 1,266 | 84,500 |
| 2013/08/05 | 1,284 | 1,289 | 1,280 | 1,285 | 44,500 |
| 2013/08/02 | 1,294 | 1,294 | 1,278 | 1,283 | 77,500 |
| 2013/08/01 | 1,262 | 1,294 | 1,256 | 1,282 | 55,100 |
| 2013/07/31 | 1,292 | 1,292 | 1,262 | 1,262 | 67,800 |
| 2013/07/30 | 1,270 | 1,308 | 1,269 | 1,292 | 78,600 |
| 2013/07/29 | 1,318 | 1,318 | 1,266 | 1,271 | 114,100 |
| 2013/07/26 | 1,380 | 1,380 | 1,327 | 1,328 | 133,500 |
| 2013/07/25 | 1,392 | 1,394 | 1,375 | 1,384 | 24,600 |
| 2013/07/24 | 1,396 | 1,399 | 1,380 | 1,391 | 28,800 |
| 2013/07/23 | 1,380 | 1,399 | 1,375 | 1,396 | 29,500 |
| 2013/07/22 | 1,382 | 1,390 | 1,373 | 1,375 | 47,900 |
| 2013/07/19 | 1,399 | 1,403 | 1,377 | 1,384 | 55,700 |
| 2013/07/18 | 1,382 | 1,397 | 1,379 | 1,392 | 31,500 |
| 2013/07/17 | 1,380 | 1,387 | 1,368 | 1,381 | 46,200 |
| 2013/07/16 | 1,381 | 1,386 | 1,376 | 1,379 | 44,500 |
| 2013/07/12 | 1,380 | 1,388 | 1,371 | 1,377 | 36,600 |
| 2013/07/11 | 1,381 | 1,392 | 1,371 | 1,381 | 54,900 |
| 2013/07/10 | 1,399 | 1,402 | 1,381 | 1,382 | 41,300 |
| 2013/07/09 | 1,406 | 1,414 | 1,392 | 1,398 | 71,600 |
| 2013/07/08 | 1,409 | 1,411 | 1,387 | 1,387 | 72,400 |
| 2013/07/05 | 1,403 | 1,412 | 1,397 | 1,403 | 42,300 |
| 2013/07/04 | 1,393 | 1,408 | 1,390 | 1,404 | 32,800 |
| 2013/07/03 | 1,420 | 1,421 | 1,390 | 1,394 | 86,600 |
| 2013/07/02 | 1,420 | 1,420 | 1,411 | 1,418 | 52,700 |
| 2013/07/01 | 1,409 | 1,418 | 1,398 | 1,418 | 62,500 |
| 2013/06/28 | 1,370 | 1,408 | 1,366 | 1,408 | 109,900 |
| 2013/06/27 | 1,377 | 1,378 | 1,350 | 1,359 | 123,500 |
| 2013/06/26 | 1,429 | 1,436 | 1,361 | 1,378 | 288,300 |
| 2013/06/25 | 1,465 | 1,490 | 1,452 | 1,459 | 395,500 |
| 2013/06/24 | 1,505 | 1,516 | 1,490 | 1,495 | 140,900 |
| 2013/06/21 | 1,467 | 1,499 | 1,453 | 1,499 | 96,100 |
| 2013/06/20 | 1,457 | 1,480 | 1,456 | 1,473 | 51,700 |
| 2013/06/19 | 1,447 | 1,463 | 1,443 | 1,463 | 64,100 |
| 2013/06/18 | 1,446 | 1,457 | 1,438 | 1,443 | 60,800 |
| 2013/06/17 | 1,431 | 1,459 | 1,424 | 1,451 | 58,700 |
| 2013/06/14 | 1,422 | 1,435 | 1,401 | 1,420 | 70,900 |
| 2013/06/13 | 1,416 | 1,429 | 1,401 | 1,413 | 51,000 |
| 2013/06/12 | 1,403 | 1,431 | 1,385 | 1,424 | 38,500 |
| 2013/06/11 | 1,426 | 1,440 | 1,415 | 1,416 | 95,600 |
| 2013/06/10 | 1,399 | 1,431 | 1,383 | 1,414 | 76,800 |
| 2013/06/07 | 1,384 | 1,395 | 1,306 | 1,341 | 141,200 |
| 2013/06/06 | 1,459 | 1,459 | 1,398 | 1,408 | 159,200 |
| 2013/06/05 | 1,435 | 1,520 | 1,435 | 1,472 | 98,800 |
| 2013/06/04 | 1,440 | 1,458 | 1,407 | 1,435 | 88,400 |
| 2013/06/03 | 1,463 | 1,478 | 1,444 | 1,444 | 62,500 |
| 2013/05/31 | 1,484 | 1,504 | 1,445 | 1,462 | 106,700 |
| 2013/05/30 | 1,505 | 1,505 | 1,471 | 1,474 | 86,400 |
| 2013/05/29 | 1,479 | 1,534 | 1,471 | 1,516 | 93,900 |
| 2013/05/28 | 1,463 | 1,494 | 1,462 | 1,472 | 50,600 |
| 2013/05/27 | 1,519 | 1,519 | 1,470 | 1,478 | 81,400 |
| 2013/05/24 | 1,505 | 1,543 | 1,480 | 1,513 | 126,100 |
| 2013/05/23 | 1,564 | 1,571 | 1,513 | 1,516 | 112,500 |
| 2013/05/22 | 1,588 | 1,589 | 1,561 | 1,564 | 67,100 |
| 2013/05/21 | 1,599 | 1,599 | 1,573 | 1,583 | 61,200 |
| 2013/05/20 | 1,593 | 1,605 | 1,580 | 1,587 | 83,900 |
| 2013/05/17 | 1,565 | 1,604 | 1,561 | 1,577 | 91,700 |
| 2013/05/16 | 1,596 | 1,601 | 1,525 | 1,581 | 108,000 |
| 2013/05/15 | 1,605 | 1,615 | 1,597 | 1,601 | 80,000 |
| 2013/05/14 | 1,604 | 1,623 | 1,600 | 1,604 | 93,200 |
| 2013/05/13 | 1,644 | 1,647 | 1,613 | 1,644 | 73,500 |
| 2013/05/10 | 1,639 | 1,654 | 1,593 | 1,626 | 88,700 |
| 2013/05/09 | 1,666 | 1,674 | 1,630 | 1,638 | 75,500 |
| 2013/05/08 | 1,631 | 1,660 | 1,631 | 1,642 | 95,800 |
| 2013/05/07 | 1,599 | 1,628 | 1,570 | 1,628 | 103,200 |
| 2013/05/02 | 1,563 | 1,583 | 1,552 | 1,569 | 79,200 |
| 2013/05/01 | 1,515 | 1,540 | 1,500 | 1,538 | 68,900 |
| 2013/04/30 | 1,500 | 1,518 | 1,491 | 1,497 | 58,100 |
| 2013/04/26 | 1,502 | 1,508 | 1,481 | 1,483 | 61,800 |
| 2013/04/25 | 1,485 | 1,498 | 1,484 | 1,493 | 42,600 |
| 2013/04/24 | 1,450 | 1,480 | 1,450 | 1,480 | 54,200 |
| 2013/04/23 | 1,435 | 1,450 | 1,426 | 1,447 | 47,300 |
| 2013/04/22 | 1,412 | 1,427 | 1,412 | 1,420 | 49,500 |
| 2013/04/19 | 1,404 | 1,414 | 1,402 | 1,407 | 23,100 |
| 2013/04/18 | 1,410 | 1,412 | 1,401 | 1,401 | 27,500 |
| 2013/04/17 | 1,408 | 1,416 | 1,403 | 1,405 | 35,300 |
| 2013/04/16 | 1,400 | 1,408 | 1,381 | 1,396 | 62,600 |
| 2013/04/15 | 1,409 | 1,417 | 1,400 | 1,400 | 60,000 |
| 2013/04/12 | 1,422 | 1,427 | 1,409 | 1,411 | 64,800 |
| 2013/04/11 | 1,410 | 1,420 | 1,403 | 1,412 | 62,700 |
| 2013/04/10 | 1,417 | 1,424 | 1,402 | 1,405 | 42,100 |
| 2013/04/09 | 1,445 | 1,445 | 1,406 | 1,417 | 68,800 |
| 2013/04/08 | 1,396 | 1,445 | 1,385 | 1,445 | 81,900 |
| 2013/04/05 | 1,388 | 1,399 | 1,380 | 1,389 | 58,900 |
| 2013/04/04 | 1,338 | 1,390 | 1,327 | 1,385 | 88,100 |
| 2013/04/03 | 1,330 | 1,343 | 1,313 | 1,343 | 71,000 |
| 2013/04/02 | 1,305 | 1,344 | 1,283 | 1,339 | 91,100 |
| 2013/04/01 | 1,340 | 1,352 | 1,315 | 1,322 | 67,000 |
| 2013/03/29 | 1,396 | 1,396 | 1,330 | 1,366 | 78,400 |
| 2013/03/28 | 1,337 | 1,369 | 1,327 | 1,369 | 93,700 |
| 2013/03/27 | 1,296 | 1,328 | 1,292 | 1,318 | 58,000 |
| 2013/03/26 | 1,295 | 1,298 | 1,283 | 1,290 | 43,800 |
| 2013/03/25 | 1,292 | 1,295 | 1,281 | 1,288 | 54,600 |
| 2013/03/22 | 1,283 | 1,302 | 1,279 | 1,279 | 59,400 |
| 2013/03/21 | 1,280 | 1,284 | 1,276 | 1,281 | 55,700 |
| 2013/03/19 | 1,276 | 1,284 | 1,275 | 1,279 | 38,800 |
| 2013/03/18 | 1,285 | 1,285 | 1,275 | 1,275 | 33,800 |
| 2013/03/15 | 1,277 | 1,287 | 1,275 | 1,279 | 25,000 |
| 2013/03/14 | 1,281 | 1,281 | 1,271 | 1,271 | 36,900 |
| 2013/03/13 | 1,296 | 1,296 | 1,281 | 1,281 | 34,000 |
| 2013/03/12 | 1,300 | 1,306 | 1,290 | 1,291 | 39,100 |
| 2013/03/11 | 1,285 | 1,298 | 1,282 | 1,289 | 35,400 |
| 2013/03/08 | 1,280 | 1,286 | 1,280 | 1,280 | 53,500 |
| 2013/03/07 | 1,284 | 1,289 | 1,283 | 1,283 | 46,400 |
| 2013/03/06 | 1,280 | 1,283 | 1,274 | 1,281 | 45,800 |
| 2013/03/05 | 1,271 | 1,280 | 1,264 | 1,270 | 56,000 |
| 2013/03/04 | 1,283 | 1,284 | 1,270 | 1,270 | 43,000 |
| 2013/03/01 | 1,268 | 1,270 | 1,257 | 1,270 | 29,900 |
| 2013/02/28 | 1,244 | 1,267 | 1,243 | 1,262 | 50,900 |
| 2013/02/27 | 1,248 | 1,248 | 1,237 | 1,245 | 36,300 |
| 2013/02/26 | 1,251 | 1,251 | 1,236 | 1,239 | 60,500 |
| 2013/02/25 | 1,256 | 1,260 | 1,247 | 1,251 | 42,500 |
| 2013/02/22 | 1,250 | 1,260 | 1,240 | 1,245 | 37,200 |
| 2013/02/21 | 1,260 | 1,263 | 1,253 | 1,255 | 22,900 |
| 2013/02/20 | 1,260 | 1,264 | 1,254 | 1,262 | 32,300 |
| 2013/02/19 | 1,258 | 1,263 | 1,252 | 1,259 | 14,300 |
| 2013/02/18 | 1,258 | 1,258 | 1,233 | 1,251 | 33,200 |
| 2013/02/15 | 1,237 | 1,252 | 1,222 | 1,248 | 44,200 |
| 2013/02/14 | 1,220 | 1,239 | 1,220 | 1,229 | 38,000 |
| 2013/02/13 | 1,251 | 1,254 | 1,215 | 1,217 | 71,800 |
| 2013/02/12 | 1,270 | 1,272 | 1,255 | 1,256 | 46,700 |
| 2013/02/08 | 1,286 | 1,289 | 1,255 | 1,257 | 54,700 |
| 2013/02/07 | 1,298 | 1,298 | 1,283 | 1,289 | 34,800 |
| 2013/02/06 | 1,314 | 1,315 | 1,297 | 1,298 | 30,500 |
| 2013/02/05 | 1,292 | 1,327 | 1,291 | 1,298 | 62,300 |
| 2013/02/04 | 1,309 | 1,311 | 1,297 | 1,297 | 38,900 |
| 2013/02/01 | 1,307 | 1,317 | 1,304 | 1,305 | 27,400 |
| 2013/01/31 | 1,302 | 1,306 | 1,300 | 1,303 | 15,700 |
| 2013/01/30 | 1,298 | 1,306 | 1,291 | 1,302 | 28,700 |
| 2013/01/29 | 1,301 | 1,305 | 1,296 | 1,298 | 27,800 |
| 2013/01/28 | 1,311 | 1,311 | 1,300 | 1,300 | 35,900 |
| 2013/01/25 | 1,299 | 1,308 | 1,296 | 1,306 | 25,700 |
| 2013/01/24 | 1,283 | 1,286 | 1,282 | 1,285 | 12,800 |
| 2013/01/23 | 1,282 | 1,294 | 1,282 | 1,283 | 23,800 |
| 2013/01/22 | 1,290 | 1,309 | 1,285 | 1,292 | 37,100 |
| 2013/01/21 | 1,285 | 1,290 | 1,284 | 1,288 | 22,100 |
| 2013/01/18 | 1,289 | 1,289 | 1,280 | 1,283 | 28,500 |
| 2013/01/17 | 1,287 | 1,289 | 1,273 | 1,275 | 29,600 |
| 2013/01/16 | 1,290 | 1,290 | 1,283 | 1,284 | 25,800 |
| 2013/01/15 | 1,288 | 1,289 | 1,281 | 1,287 | 28,600 |
| 2013/01/11 | 1,270 | 1,276 | 1,270 | 1,276 | 25,700 |
| 2013/01/10 | 1,270 | 1,272 | 1,265 | 1,270 | 17,700 |
| 2013/01/09 | 1,267 | 1,271 | 1,263 | 1,268 | 33,800 |
| 2013/01/08 | 1,260 | 1,269 | 1,259 | 1,264 | 22,500 |
| 2013/01/07 | 1,258 | 1,265 | 1,258 | 1,259 | 29,200 |
| 2013/01/04 | 1,252 | 1,253 | 1,241 | 1,245 | 32,100 |