アリアケジャパン(2815)の株価時系列情報
アリアケジャパン(2815)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 | 2,945 | 2,945 | 2,905 | 2,905 | 33,500 |
2005/12/29 | 2,970 | 2,985 | 2,940 | 2,955 | 110,100 |
2005/12/28 | 2,980 | 3,000 | 2,925 | 2,970 | 156,200 |
2005/12/27 | 2,980 | 2,995 | 2,945 | 2,980 | 149,500 |
2005/12/26 | 2,880 | 3,040 | 2,875 | 2,980 | 232,000 |
2005/12/22 | 2,850 | 2,880 | 2,840 | 2,865 | 172,200 |
2005/12/21 | 2,870 | 2,870 | 2,840 | 2,860 | 112,400 |
2005/12/20 | 2,800 | 2,870 | 2,800 | 2,865 | 133,400 |
2005/12/19 | 2,850 | 2,860 | 2,820 | 2,830 | 63,900 |
2005/12/16 | 2,820 | 2,880 | 2,820 | 2,850 | 77,900 |
2005/12/15 | 2,815 | 2,850 | 2,780 | 2,850 | 88,000 |
2005/12/14 | 2,825 | 2,855 | 2,800 | 2,825 | 103,800 |
2005/12/13 | 2,770 | 2,825 | 2,770 | 2,820 | 93,600 |
2005/12/12 | 2,750 | 2,790 | 2,725 | 2,755 | 115,500 |
2005/12/09 | 2,740 | 2,770 | 2,740 | 2,755 | 99,500 |
2005/12/08 | 2,760 | 2,800 | 2,750 | 2,770 | 85,600 |
2005/12/07 | 2,795 | 2,820 | 2,755 | 2,800 | 103,600 |
2005/12/06 | 2,820 | 2,835 | 2,805 | 2,810 | 96,600 |
2005/12/05 | 2,840 | 2,840 | 2,810 | 2,830 | 104,500 |
2005/12/02 | 2,845 | 2,865 | 2,825 | 2,845 | 229,000 |
2005/12/01 | 2,860 | 2,860 | 2,780 | 2,815 | 470,600 |
2005/11/30 | 2,640 | 2,640 | 2,620 | 2,620 | 60,000 |
2005/11/29 | 2,635 | 2,635 | 2,620 | 2,625 | 36,100 |
2005/11/28 | 2,630 | 2,645 | 2,615 | 2,615 | 53,500 |
2005/11/25 | 2,630 | 2,640 | 2,620 | 2,630 | 43,200 |
2005/11/24 | 2,660 | 2,660 | 2,625 | 2,625 | 64,100 |
2005/11/22 | 2,660 | 2,665 | 2,645 | 2,660 | 41,700 |
2005/11/21 | 2,665 | 2,675 | 2,635 | 2,640 | 74,400 |
2005/11/18 | 2,700 | 2,700 | 2,645 | 2,665 | 109,500 |
2005/11/17 | 2,620 | 2,635 | 2,610 | 2,635 | 95,900 |
2005/11/16 | 2,660 | 2,670 | 2,620 | 2,635 | 77,200 |
2005/11/15 | 2,705 | 2,705 | 2,670 | 2,680 | 62,000 |
2005/11/14 | 2,695 | 2,720 | 2,685 | 2,705 | 71,300 |
2005/11/11 | 2,690 | 2,690 | 2,655 | 2,685 | 65,900 |
2005/11/10 | 2,680 | 2,685 | 2,665 | 2,685 | 71,000 |
2005/11/09 | 2,670 | 2,670 | 2,645 | 2,665 | 80,800 |
2005/11/08 | 2,650 | 2,670 | 2,640 | 2,670 | 73,900 |
2005/11/07 | 2,640 | 2,650 | 2,620 | 2,635 | 81,100 |
2005/11/04 | 2,670 | 2,675 | 2,635 | 2,640 | 76,200 |
2005/11/02 | 2,655 | 2,660 | 2,645 | 2,655 | 79,600 |
2005/11/01 | 2,630 | 2,655 | 2,630 | 2,650 | 59,000 |
2005/10/31 | 2,615 | 2,630 | 2,590 | 2,610 | 91,600 |
2005/10/28 | 2,590 | 2,595 | 2,575 | 2,595 | 84,500 |
2005/10/27 | 2,610 | 2,610 | 2,570 | 2,590 | 63,500 |
2005/10/26 | 2,580 | 2,600 | 2,565 | 2,590 | 69,400 |
2005/10/25 | 2,580 | 2,605 | 2,580 | 2,595 | 34,800 |
2005/10/24 | 2,605 | 2,605 | 2,575 | 2,580 | 36,100 |
2005/10/21 | 2,575 | 2,605 | 2,570 | 2,595 | 91,100 |
2005/10/20 | 2,610 | 2,635 | 2,565 | 2,575 | 127,600 |
2005/10/19 | 2,665 | 2,675 | 2,575 | 2,615 | 161,900 |
2005/10/18 | 2,660 | 2,685 | 2,650 | 2,675 | 84,300 |
2005/10/17 | 2,660 | 2,685 | 2,650 | 2,655 | 27,200 |
2005/10/14 | 2,685 | 2,685 | 2,655 | 2,660 | 93,800 |
2005/10/13 | 2,645 | 2,685 | 2,645 | 2,685 | 129,200 |
2005/10/12 | 2,645 | 2,675 | 2,615 | 2,615 | 148,200 |
2005/10/11 | 2,680 | 2,680 | 2,605 | 2,630 | 109,400 |
2005/10/07 | 2,660 | 2,670 | 2,615 | 2,670 | 146,000 |
2005/10/06 | 2,595 | 2,680 | 2,590 | 2,665 | 222,700 |
2005/10/05 | 2,625 | 2,630 | 2,590 | 2,595 | 94,200 |
2005/10/04 | 2,620 | 2,620 | 2,580 | 2,590 | 98,900 |
2005/10/03 | 2,595 | 2,600 | 2,560 | 2,580 | 101,400 |
2005/09/30 | 2,625 | 2,635 | 2,590 | 2,595 | 111,800 |
2005/09/29 | 2,650 | 2,660 | 2,555 | 2,620 | 166,200 |
2005/09/28 | 2,665 | 2,690 | 2,650 | 2,655 | 48,900 |
2005/09/27 | 2,680 | 2,685 | 2,650 | 2,660 | 99,900 |
2005/09/26 | 2,710 | 2,715 | 2,695 | 2,715 | 126,600 |
2005/09/22 | 2,710 | 2,715 | 2,680 | 2,685 | 122,700 |
2005/09/21 | 2,740 | 2,740 | 2,700 | 2,700 | 83,600 |
2005/09/20 | 2,680 | 2,720 | 2,675 | 2,710 | 126,100 |
2005/09/16 | 2,700 | 2,705 | 2,665 | 2,675 | 91,400 |
2005/09/15 | 2,725 | 2,725 | 2,690 | 2,700 | 82,300 |
2005/09/14 | 2,715 | 2,730 | 2,700 | 2,700 | 148,100 |
2005/09/13 | 2,730 | 2,730 | 2,690 | 2,700 | 142,900 |
2005/09/12 | 2,695 | 2,705 | 2,685 | 2,700 | 124,700 |
2005/09/09 | 2,680 | 2,685 | 2,640 | 2,655 | 206,000 |
2005/09/08 | 2,730 | 2,740 | 2,690 | 2,695 | 56,800 |
2005/09/07 | 2,780 | 2,780 | 2,715 | 2,725 | 39,400 |
2005/09/06 | 2,750 | 2,790 | 2,745 | 2,750 | 51,100 |
2005/09/05 | 2,785 | 2,795 | 2,755 | 2,770 | 43,100 |
2005/09/02 | 2,805 | 2,815 | 2,785 | 2,790 | 38,200 |
2005/09/01 | 2,830 | 2,835 | 2,805 | 2,810 | 24,300 |
2005/08/31 | 2,820 | 2,845 | 2,815 | 2,825 | 50,300 |
2005/08/30 | 2,815 | 2,840 | 2,815 | 2,825 | 39,900 |
2005/08/29 | 2,805 | 2,810 | 2,780 | 2,810 | 41,800 |
2005/08/26 | 2,815 | 2,820 | 2,780 | 2,805 | 88,200 |
2005/08/25 | 2,835 | 2,840 | 2,810 | 2,815 | 71,800 |
2005/08/24 | 2,850 | 2,880 | 2,815 | 2,815 | 147,800 |
2005/08/23 | 2,860 | 2,870 | 2,840 | 2,850 | 106,600 |
2005/08/22 | 2,905 | 2,915 | 2,860 | 2,880 | 122,100 |
2005/08/19 | 2,880 | 2,905 | 2,880 | 2,900 | 94,700 |
2005/08/18 | 2,845 | 2,890 | 2,840 | 2,880 | 87,000 |
2005/08/17 | 2,840 | 2,860 | 2,820 | 2,820 | 112,200 |
2005/08/16 | 2,840 | 2,845 | 2,830 | 2,840 | 77,200 |
2005/08/15 | 2,880 | 2,885 | 2,830 | 2,845 | 122,600 |
2005/08/12 | 2,890 | 2,900 | 2,865 | 2,895 | 143,400 |
2005/08/11 | 2,830 | 2,900 | 2,815 | 2,885 | 199,300 |
2005/08/10 | 2,795 | 2,860 | 2,790 | 2,830 | 227,600 |
2005/08/09 | 2,760 | 2,780 | 2,745 | 2,770 | 123,200 |
2005/08/08 | 2,710 | 2,760 | 2,675 | 2,755 | 185,000 |
2005/08/05 | 2,715 | 2,760 | 2,690 | 2,740 | 175,300 |
2005/08/04 | 2,690 | 2,730 | 2,680 | 2,715 | 226,200 |
2005/08/03 | 2,690 | 2,690 | 2,660 | 2,680 | 121,700 |
2005/08/02 | 2,665 | 2,670 | 2,635 | 2,640 | 56,800 |
2005/08/01 | 2,660 | 2,690 | 2,625 | 2,690 | 185,700 |
2005/07/29 | 2,610 | 2,640 | 2,590 | 2,600 | 156,700 |
2005/07/28 | 2,650 | 2,655 | 2,605 | 2,610 | 96,800 |
2005/07/27 | 2,630 | 2,650 | 2,625 | 2,640 | 95,000 |
2005/07/26 | 2,630 | 2,630 | 2,605 | 2,610 | 135,800 |
2005/07/25 | 2,590 | 2,630 | 2,575 | 2,620 | 159,000 |
2005/07/22 | 2,550 | 2,580 | 2,540 | 2,580 | 92,800 |
2005/07/21 | 2,560 | 2,560 | 2,535 | 2,535 | 33,700 |
2005/07/20 | 2,555 | 2,560 | 2,545 | 2,555 | 47,800 |
2005/07/19 | 2,550 | 2,555 | 2,535 | 2,535 | 74,700 |
2005/07/15 | 2,535 | 2,540 | 2,515 | 2,525 | 62,900 |
2005/07/14 | 2,535 | 2,540 | 2,515 | 2,515 | 86,300 |
2005/07/13 | 2,545 | 2,545 | 2,530 | 2,535 | 66,700 |
2005/07/12 | 2,530 | 2,535 | 2,520 | 2,520 | 117,200 |
2005/07/11 | 2,520 | 2,535 | 2,510 | 2,515 | 144,400 |
2005/07/08 | 2,505 | 2,520 | 2,500 | 2,515 | 78,500 |
2005/07/07 | 2,525 | 2,530 | 2,500 | 2,510 | 98,700 |
2005/07/06 | 2,575 | 2,575 | 2,530 | 2,530 | 69,400 |
2005/07/05 | 2,560 | 2,565 | 2,550 | 2,550 | 50,100 |
2005/07/04 | 2,555 | 2,565 | 2,550 | 2,560 | 96,300 |
2005/07/01 | 2,545 | 2,555 | 2,535 | 2,545 | 59,900 |
2005/06/30 | 2,555 | 2,570 | 2,550 | 2,550 | 57,400 |
2005/06/29 | 2,590 | 2,590 | 2,540 | 2,555 | 86,800 |
2005/06/28 | 2,555 | 2,585 | 2,550 | 2,585 | 77,900 |
2005/06/27 | 2,560 | 2,560 | 2,545 | 2,545 | 33,100 |
2005/06/24 | 2,550 | 2,560 | 2,545 | 2,560 | 37,400 |
2005/06/23 | 2,580 | 2,580 | 2,560 | 2,560 | 27,400 |
2005/06/22 | 2,560 | 2,580 | 2,560 | 2,575 | 41,900 |
2005/06/21 | 2,580 | 2,585 | 2,560 | 2,570 | 60,200 |
2005/06/20 | 2,590 | 2,590 | 2,560 | 2,585 | 85,100 |
2005/06/17 | 2,535 | 2,565 | 2,530 | 2,555 | 41,900 |
2005/06/16 | 2,530 | 2,530 | 2,520 | 2,525 | 32,400 |
2005/06/15 | 2,510 | 2,530 | 2,510 | 2,525 | 23,800 |
2005/06/14 | 2,515 | 2,535 | 2,505 | 2,505 | 43,700 |
2005/06/13 | 2,525 | 2,535 | 2,520 | 2,525 | 35,400 |
2005/06/10 | 2,505 | 2,525 | 2,500 | 2,505 | 83,800 |
2005/06/09 | 2,500 | 2,515 | 2,495 | 2,510 | 58,300 |
2005/06/08 | 2,530 | 2,530 | 2,500 | 2,515 | 104,500 |
2005/06/07 | 2,525 | 2,535 | 2,515 | 2,530 | 73,200 |
2005/06/06 | 2,540 | 2,540 | 2,515 | 2,530 | 41,400 |
2005/06/03 | 2,545 | 2,545 | 2,535 | 2,545 | 57,100 |
2005/06/02 | 2,585 | 2,585 | 2,535 | 2,565 | 121,300 |
2005/06/01 | 2,580 | 2,595 | 2,570 | 2,585 | 66,500 |
2005/05/31 | 2,550 | 2,570 | 2,550 | 2,565 | 82,100 |
2005/05/30 | 2,515 | 2,545 | 2,510 | 2,545 | 53,700 |
2005/05/27 | 2,490 | 2,515 | 2,490 | 2,515 | 47,200 |
2005/05/26 | 2,480 | 2,500 | 2,480 | 2,485 | 101,000 |
2005/05/25 | 2,505 | 2,520 | 2,485 | 2,485 | 79,000 |
2005/05/24 | 2,520 | 2,525 | 2,495 | 2,500 | 113,900 |
2005/05/23 | 2,505 | 2,530 | 2,505 | 2,520 | 94,100 |
2005/05/20 | 2,515 | 2,515 | 2,485 | 2,495 | 116,000 |
2005/05/19 | 2,530 | 2,545 | 2,500 | 2,500 | 126,700 |
2005/05/18 | 2,540 | 2,540 | 2,505 | 2,510 | 77,800 |
2005/05/17 | 2,550 | 2,560 | 2,540 | 2,550 | 105,100 |
2005/05/16 | 2,530 | 2,580 | 2,525 | 2,550 | 76,500 |
2005/05/13 | 2,505 | 2,530 | 2,505 | 2,520 | 27,100 |
2005/05/12 | 2,555 | 2,565 | 2,525 | 2,540 | 60,400 |
2005/05/11 | 2,570 | 2,575 | 2,535 | 2,550 | 68,900 |
2005/05/10 | 2,600 | 2,600 | 2,570 | 2,580 | 67,800 |
2005/05/09 | 2,585 | 2,610 | 2,575 | 2,610 | 60,200 |
2005/05/06 | 2,640 | 2,640 | 2,580 | 2,620 | 86,400 |
2005/05/02 | 2,640 | 2,640 | 2,600 | 2,640 | 30,500 |
2005/04/28 | 2,630 | 2,630 | 2,580 | 2,600 | 44,200 |
2005/04/27 | 2,605 | 2,630 | 2,605 | 2,625 | 42,100 |
2005/04/26 | 2,600 | 2,640 | 2,595 | 2,640 | 90,000 |
2005/04/25 | 2,590 | 2,590 | 2,565 | 2,580 | 74,000 |
2005/04/22 | 2,595 | 2,595 | 2,565 | 2,595 | 101,200 |
2005/04/21 | 2,545 | 2,550 | 2,515 | 2,545 | 90,500 |
2005/04/20 | 2,550 | 2,575 | 2,545 | 2,565 | 65,000 |
2005/04/19 | 2,485 | 2,550 | 2,485 | 2,545 | 99,700 |
2005/04/18 | 2,525 | 2,525 | 2,475 | 2,480 | 108,600 |
2005/04/15 | 2,530 | 2,560 | 2,530 | 2,535 | 104,700 |
2005/04/14 | 2,580 | 2,595 | 2,570 | 2,570 | 32,500 |
2005/04/13 | 2,615 | 2,625 | 2,590 | 2,605 | 52,600 |
2005/04/12 | 2,630 | 2,645 | 2,605 | 2,615 | 49,800 |
2005/04/11 | 2,675 | 2,675 | 2,650 | 2,665 | 57,500 |
2005/04/08 | 2,660 | 2,675 | 2,650 | 2,675 | 30,900 |
2005/04/07 | 2,640 | 2,660 | 2,625 | 2,655 | 45,400 |
2005/04/06 | 2,635 | 2,655 | 2,630 | 2,640 | 46,700 |
2005/04/05 | 2,650 | 2,650 | 2,630 | 2,630 | 61,300 |
2005/04/04 | 2,680 | 2,680 | 2,645 | 2,655 | 54,700 |
2005/04/01 | 2,620 | 2,680 | 2,615 | 2,680 | 52,900 |
2005/03/31 | 2,625 | 2,680 | 2,615 | 2,680 | 70,800 |
2005/03/30 | 2,620 | 2,640 | 2,605 | 2,625 | 51,900 |
2005/03/29 | 2,680 | 2,695 | 2,615 | 2,650 | 63,900 |
2005/03/28 | 2,675 | 2,710 | 2,670 | 2,710 | 55,100 |
2005/03/25 | 2,720 | 2,725 | 2,695 | 2,725 | 123,200 |
2005/03/24 | 2,675 | 2,720 | 2,665 | 2,705 | 133,200 |
2005/03/23 | 2,650 | 2,675 | 2,645 | 2,675 | 108,500 |
2005/03/22 | 2,650 | 2,675 | 2,640 | 2,655 | 132,400 |
2005/03/18 | 2,630 | 2,635 | 2,615 | 2,635 | 56,500 |
2005/03/17 | 2,620 | 2,625 | 2,605 | 2,605 | 49,400 |
2005/03/16 | 2,635 | 2,655 | 2,610 | 2,615 | 107,400 |
2005/03/15 | 2,660 | 2,675 | 2,625 | 2,640 | 61,600 |
2005/03/14 | 2,680 | 2,695 | 2,665 | 2,665 | 112,400 |
2005/03/11 | 2,655 | 2,680 | 2,640 | 2,675 | 229,800 |
2005/03/10 | 2,625 | 2,640 | 2,610 | 2,615 | 165,700 |
2005/03/09 | 2,595 | 2,625 | 2,585 | 2,615 | 161,700 |
2005/03/08 | 2,570 | 2,585 | 2,555 | 2,585 | 89,300 |
2005/03/07 | 2,595 | 2,600 | 2,535 | 2,565 | 223,400 |
2005/03/04 | 2,535 | 2,585 | 2,530 | 2,585 | 119,600 |
2005/03/03 | 2,525 | 2,560 | 2,515 | 2,530 | 175,400 |
2005/03/02 | 2,505 | 2,525 | 2,490 | 2,525 | 105,200 |
2005/03/01 | 2,500 | 2,510 | 2,490 | 2,495 | 103,600 |
2005/02/28 | 2,510 | 2,510 | 2,495 | 2,495 | 49,800 |
2005/02/25 | 2,505 | 2,510 | 2,495 | 2,500 | 51,400 |
2005/02/24 | 2,515 | 2,515 | 2,495 | 2,505 | 42,700 |
2005/02/23 | 2,500 | 2,510 | 2,490 | 2,505 | 43,500 |
2005/02/22 | 2,540 | 2,540 | 2,495 | 2,495 | 88,700 |
2005/02/21 | 2,535 | 2,535 | 2,505 | 2,520 | 67,300 |
2005/02/18 | 2,500 | 2,510 | 2,490 | 2,500 | 100,500 |
2005/02/17 | 2,490 | 2,515 | 2,490 | 2,495 | 95,300 |
2005/02/16 | 2,490 | 2,495 | 2,475 | 2,490 | 96,000 |
2005/02/15 | 2,520 | 2,535 | 2,460 | 2,460 | 226,800 |
2005/02/14 | 2,590 | 2,600 | 2,525 | 2,525 | 151,200 |
2005/02/10 | 2,600 | 2,620 | 2,590 | 2,595 | 59,700 |
2005/02/09 | 2,655 | 2,655 | 2,615 | 2,615 | 36,400 |
2005/02/08 | 2,650 | 2,665 | 2,640 | 2,640 | 90,300 |
2005/02/07 | 2,700 | 2,700 | 2,665 | 2,665 | 52,600 |
2005/02/04 | 2,720 | 2,720 | 2,685 | 2,690 | 64,100 |
2005/02/03 | 2,720 | 2,730 | 2,695 | 2,705 | 92,500 |
2005/02/02 | 2,720 | 2,725 | 2,710 | 2,715 | 44,600 |
2005/02/01 | 2,680 | 2,720 | 2,680 | 2,720 | 42,200 |
2005/01/31 | 2,700 | 2,705 | 2,670 | 2,675 | 97,900 |
2005/01/28 | 2,650 | 2,725 | 2,620 | 2,710 | 161,000 |
2005/01/27 | 2,605 | 2,615 | 2,595 | 2,610 | 24,500 |
2005/01/26 | 2,590 | 2,605 | 2,585 | 2,595 | 39,100 |
2005/01/25 | 2,605 | 2,610 | 2,580 | 2,590 | 36,200 |
2005/01/24 | 2,595 | 2,610 | 2,585 | 2,605 | 32,100 |
2005/01/21 | 2,580 | 2,595 | 2,575 | 2,580 | 40,900 |
2005/01/20 | 2,600 | 2,610 | 2,575 | 2,585 | 42,900 |
2005/01/19 | 2,640 | 2,640 | 2,610 | 2,620 | 48,200 |
2005/01/18 | 2,600 | 2,610 | 2,580 | 2,605 | 116,700 |
2005/01/17 | 2,580 | 2,585 | 2,550 | 2,560 | 85,100 |
2005/01/14 | 2,525 | 2,560 | 2,510 | 2,540 | 78,900 |
2005/01/13 | 2,500 | 2,520 | 2,495 | 2,510 | 50,800 |
2005/01/12 | 2,505 | 2,525 | 2,495 | 2,495 | 258,100 |
2005/01/11 | 2,500 | 2,520 | 2,495 | 2,495 | 150,100 |
2005/01/07 | 2,490 | 2,505 | 2,485 | 2,500 | 57,700 |
2005/01/06 | 2,450 | 2,505 | 2,445 | 2,500 | 84,600 |
2005/01/05 | 2,460 | 2,460 | 2,450 | 2,450 | 53,900 |
2005/01/04 | 2,450 | 2,485 | 2,450 | 2,480 | 23,200 |