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 |
---|---|---|---|---|---|
2006/12/29 | 2,310 | 2,345 | 2,310 | 2,325 | 77,700 |
2006/12/28 | 2,330 | 2,340 | 2,305 | 2,310 | 103,900 |
2006/12/27 | 2,335 | 2,370 | 2,305 | 2,315 | 87,400 |
2006/12/26 | 2,325 | 2,340 | 2,315 | 2,320 | 59,400 |
2006/12/25 | 2,330 | 2,360 | 2,320 | 2,320 | 82,000 |
2006/12/22 | 2,320 | 2,365 | 2,320 | 2,330 | 68,100 |
2006/12/21 | 2,345 | 2,350 | 2,315 | 2,335 | 112,900 |
2006/12/20 | 2,335 | 2,370 | 2,330 | 2,360 | 99,200 |
2006/12/19 | 2,395 | 2,405 | 2,340 | 2,345 | 130,500 |
2006/12/18 | 2,420 | 2,425 | 2,390 | 2,410 | 146,000 |
2006/12/15 | 2,415 | 2,415 | 2,400 | 2,415 | 99,100 |
2006/12/14 | 2,415 | 2,425 | 2,405 | 2,415 | 108,500 |
2006/12/13 | 2,425 | 2,430 | 2,385 | 2,425 | 195,000 |
2006/12/12 | 2,460 | 2,480 | 2,450 | 2,465 | 83,200 |
2006/12/11 | 2,480 | 2,480 | 2,465 | 2,470 | 50,000 |
2006/12/08 | 2,485 | 2,495 | 2,480 | 2,480 | 45,600 |
2006/12/07 | 2,495 | 2,515 | 2,490 | 2,495 | 46,300 |
2006/12/06 | 2,480 | 2,510 | 2,475 | 2,500 | 52,100 |
2006/12/05 | 2,495 | 2,530 | 2,490 | 2,495 | 101,000 |
2006/12/04 | 2,480 | 2,500 | 2,470 | 2,480 | 73,900 |
2006/12/01 | 2,495 | 2,500 | 2,460 | 2,495 | 119,200 |
2006/11/30 | 2,495 | 2,510 | 2,465 | 2,500 | 77,200 |
2006/11/29 | 2,495 | 2,500 | 2,460 | 2,500 | 65,300 |
2006/11/28 | 2,405 | 2,480 | 2,395 | 2,475 | 99,600 |
2006/11/27 | 2,530 | 2,550 | 2,455 | 2,485 | 294,900 |
2006/11/24 | 2,480 | 2,565 | 2,440 | 2,560 | 173,700 |
2006/11/22 | 2,415 | 2,520 | 2,390 | 2,520 | 215,500 |
2006/11/21 | 2,400 | 2,420 | 2,385 | 2,415 | 244,000 |
2006/11/20 | 2,425 | 2,445 | 2,395 | 2,400 | 173,400 |
2006/11/17 | 2,420 | 2,435 | 2,415 | 2,420 | 99,900 |
2006/11/16 | 2,360 | 2,440 | 2,350 | 2,420 | 253,400 |
2006/11/15 | 2,335 | 2,355 | 2,325 | 2,345 | 164,200 |
2006/11/14 | 2,290 | 2,340 | 2,275 | 2,315 | 166,200 |
2006/11/13 | 2,245 | 2,255 | 2,210 | 2,240 | 126,700 |
2006/11/10 | 2,280 | 2,280 | 2,250 | 2,255 | 130,700 |
2006/11/09 | 2,265 | 2,265 | 2,220 | 2,255 | 113,400 |
2006/11/08 | 2,315 | 2,325 | 2,260 | 2,275 | 174,500 |
2006/11/07 | 2,260 | 2,290 | 2,260 | 2,275 | 158,600 |
2006/11/06 | 2,285 | 2,290 | 2,250 | 2,260 | 131,300 |
2006/11/02 | 2,160 | 2,350 | 2,160 | 2,245 | 315,300 |
2006/11/01 | 2,170 | 2,180 | 2,140 | 2,160 | 78,200 |
2006/10/31 | 2,155 | 2,170 | 2,120 | 2,150 | 194,400 |
2006/10/30 | 2,200 | 2,210 | 2,135 | 2,155 | 221,500 |
2006/10/27 | 2,230 | 2,240 | 2,200 | 2,210 | 210,200 |
2006/10/26 | 2,250 | 2,255 | 2,230 | 2,230 | 111,100 |
2006/10/25 | 2,275 | 2,285 | 2,260 | 2,260 | 104,900 |
2006/10/24 | 2,275 | 2,305 | 2,265 | 2,270 | 131,600 |
2006/10/23 | 2,280 | 2,310 | 2,260 | 2,295 | 232,900 |
2006/10/20 | 2,290 | 2,290 | 2,280 | 2,285 | 69,400 |
2006/10/19 | 2,260 | 2,295 | 2,260 | 2,285 | 137,100 |
2006/10/18 | 2,285 | 2,290 | 2,230 | 2,255 | 164,500 |
2006/10/17 | 2,290 | 2,290 | 2,265 | 2,285 | 167,300 |
2006/10/16 | 2,295 | 2,305 | 2,240 | 2,265 | 264,300 |
2006/10/13 | 2,130 | 2,235 | 2,125 | 2,215 | 327,500 |
2006/10/12 | 2,085 | 2,110 | 2,075 | 2,085 | 176,000 |
2006/10/11 | 2,110 | 2,125 | 2,080 | 2,085 | 144,500 |
2006/10/10 | 2,120 | 2,135 | 2,105 | 2,110 | 165,600 |
2006/10/06 | 2,235 | 2,250 | 2,195 | 2,200 | 111,200 |
2006/10/05 | 2,260 | 2,260 | 2,210 | 2,235 | 162,700 |
2006/10/04 | 2,340 | 2,345 | 2,260 | 2,260 | 139,900 |
2006/10/03 | 2,350 | 2,365 | 2,335 | 2,335 | 77,700 |
2006/10/02 | 2,375 | 2,385 | 2,365 | 2,365 | 37,500 |
2006/09/29 | 2,365 | 2,415 | 2,355 | 2,380 | 65,600 |
2006/09/28 | 2,345 | 2,345 | 2,325 | 2,340 | 28,200 |
2006/09/27 | 2,300 | 2,345 | 2,300 | 2,335 | 70,200 |
2006/09/26 | 2,335 | 2,355 | 2,305 | 2,320 | 73,500 |
2006/09/25 | 2,395 | 2,400 | 2,380 | 2,390 | 82,800 |
2006/09/22 | 2,380 | 2,410 | 2,380 | 2,395 | 92,500 |
2006/09/21 | 2,435 | 2,440 | 2,380 | 2,405 | 102,300 |
2006/09/20 | 2,455 | 2,455 | 2,430 | 2,435 | 45,500 |
2006/09/19 | 2,465 | 2,470 | 2,450 | 2,455 | 52,000 |
2006/09/15 | 2,455 | 2,460 | 2,450 | 2,450 | 55,500 |
2006/09/14 | 2,455 | 2,470 | 2,455 | 2,460 | 41,800 |
2006/09/13 | 2,470 | 2,470 | 2,450 | 2,450 | 50,800 |
2006/09/12 | 2,460 | 2,470 | 2,450 | 2,450 | 48,400 |
2006/09/11 | 2,485 | 2,495 | 2,450 | 2,450 | 89,300 |
2006/09/08 | 2,480 | 2,490 | 2,475 | 2,480 | 75,500 |
2006/09/07 | 2,505 | 2,510 | 2,490 | 2,490 | 38,600 |
2006/09/06 | 2,510 | 2,515 | 2,505 | 2,505 | 30,800 |
2006/09/05 | 2,520 | 2,520 | 2,505 | 2,510 | 35,800 |
2006/09/04 | 2,505 | 2,515 | 2,500 | 2,515 | 26,700 |
2006/09/01 | 2,495 | 2,500 | 2,490 | 2,495 | 29,800 |
2006/08/31 | 2,480 | 2,500 | 2,475 | 2,490 | 58,700 |
2006/08/30 | 2,495 | 2,500 | 2,470 | 2,470 | 59,000 |
2006/08/29 | 2,495 | 2,500 | 2,485 | 2,495 | 64,300 |
2006/08/28 | 2,505 | 2,505 | 2,485 | 2,490 | 51,500 |
2006/08/25 | 2,495 | 2,510 | 2,485 | 2,490 | 58,800 |
2006/08/24 | 2,500 | 2,500 | 2,485 | 2,495 | 48,600 |
2006/08/23 | 2,515 | 2,520 | 2,475 | 2,500 | 134,600 |
2006/08/22 | 2,540 | 2,550 | 2,520 | 2,525 | 49,600 |
2006/08/21 | 2,560 | 2,560 | 2,535 | 2,540 | 64,400 |
2006/08/18 | 2,550 | 2,550 | 2,530 | 2,540 | 72,700 |
2006/08/17 | 2,510 | 2,580 | 2,510 | 2,525 | 137,800 |
2006/08/16 | 2,510 | 2,525 | 2,505 | 2,510 | 66,800 |
2006/08/15 | 2,520 | 2,530 | 2,490 | 2,510 | 61,300 |
2006/08/14 | 2,525 | 2,525 | 2,505 | 2,515 | 29,800 |
2006/08/11 | 2,505 | 2,525 | 2,505 | 2,515 | 40,800 |
2006/08/10 | 2,500 | 2,530 | 2,495 | 2,520 | 98,500 |
2006/08/09 | 2,480 | 2,500 | 2,470 | 2,500 | 73,800 |
2006/08/08 | 2,480 | 2,490 | 2,470 | 2,485 | 94,900 |
2006/08/07 | 2,505 | 2,510 | 2,460 | 2,465 | 85,600 |
2006/08/04 | 2,505 | 2,525 | 2,495 | 2,500 | 103,300 |
2006/08/03 | 2,570 | 2,595 | 2,495 | 2,495 | 183,800 |
2006/08/02 | 2,600 | 2,605 | 2,560 | 2,580 | 135,600 |
2006/08/01 | 2,565 | 2,600 | 2,560 | 2,595 | 89,500 |
2006/07/31 | 2,530 | 2,590 | 2,520 | 2,540 | 82,500 |
2006/07/28 | 2,535 | 2,535 | 2,510 | 2,515 | 26,100 |
2006/07/27 | 2,530 | 2,530 | 2,505 | 2,530 | 36,100 |
2006/07/26 | 2,505 | 2,545 | 2,505 | 2,525 | 74,700 |
2006/07/25 | 2,510 | 2,535 | 2,470 | 2,485 | 107,200 |
2006/07/24 | 2,505 | 2,525 | 2,500 | 2,520 | 75,300 |
2006/07/21 | 2,500 | 2,515 | 2,490 | 2,495 | 68,400 |
2006/07/20 | 2,495 | 2,560 | 2,485 | 2,525 | 87,700 |
2006/07/19 | 2,495 | 2,500 | 2,455 | 2,455 | 79,400 |
2006/07/18 | 2,505 | 2,510 | 2,465 | 2,475 | 102,600 |
2006/07/14 | 2,530 | 2,530 | 2,500 | 2,500 | 86,900 |
2006/07/13 | 2,540 | 2,545 | 2,510 | 2,510 | 103,000 |
2006/07/12 | 2,575 | 2,605 | 2,535 | 2,545 | 206,200 |
2006/07/11 | 2,585 | 2,595 | 2,565 | 2,570 | 46,500 |
2006/07/10 | 2,560 | 2,590 | 2,555 | 2,590 | 86,500 |
2006/07/07 | 2,600 | 2,600 | 2,575 | 2,580 | 98,300 |
2006/07/06 | 2,600 | 2,655 | 2,580 | 2,605 | 170,700 |
2006/07/05 | 2,650 | 2,655 | 2,625 | 2,635 | 80,600 |
2006/07/04 | 2,630 | 2,695 | 2,625 | 2,675 | 245,000 |
2006/07/03 | 2,555 | 2,600 | 2,525 | 2,590 | 103,900 |
2006/06/30 | 2,525 | 2,545 | 2,525 | 2,530 | 34,400 |
2006/06/29 | 2,530 | 2,560 | 2,520 | 2,520 | 107,700 |
2006/06/28 | 2,515 | 2,535 | 2,500 | 2,525 | 90,900 |
2006/06/27 | 2,525 | 2,535 | 2,520 | 2,530 | 30,800 |
2006/06/26 | 2,530 | 2,540 | 2,515 | 2,515 | 35,400 |
2006/06/23 | 2,545 | 2,545 | 2,505 | 2,530 | 119,100 |
2006/06/22 | 2,560 | 2,560 | 2,535 | 2,550 | 60,700 |
2006/06/21 | 2,555 | 2,565 | 2,540 | 2,560 | 104,400 |
2006/06/20 | 2,560 | 2,575 | 2,550 | 2,555 | 62,900 |
2006/06/19 | 2,545 | 2,570 | 2,525 | 2,560 | 84,500 |
2006/06/16 | 2,530 | 2,540 | 2,515 | 2,520 | 81,600 |
2006/06/15 | 2,500 | 2,515 | 2,500 | 2,505 | 88,700 |
2006/06/14 | 2,505 | 2,530 | 2,500 | 2,500 | 121,600 |
2006/06/13 | 2,555 | 2,560 | 2,520 | 2,520 | 65,800 |
2006/06/12 | 2,530 | 2,575 | 2,525 | 2,545 | 66,300 |
2006/06/09 | 2,555 | 2,600 | 2,520 | 2,555 | 238,600 |
2006/06/08 | 2,540 | 2,570 | 2,500 | 2,515 | 218,100 |
2006/06/07 | 2,635 | 2,645 | 2,565 | 2,580 | 127,000 |
2006/06/06 | 2,660 | 2,660 | 2,630 | 2,640 | 102,100 |
2006/06/05 | 2,645 | 2,645 | 2,615 | 2,625 | 204,400 |
2006/06/02 | 2,700 | 2,730 | 2,625 | 2,655 | 356,100 |
2006/06/01 | 2,635 | 2,880 | 2,635 | 2,780 | 539,900 |
2006/05/31 | 2,630 | 2,675 | 2,600 | 2,675 | 613,100 |
2006/05/30 | 2,640 | 2,660 | 2,620 | 2,645 | 140,300 |
2006/05/29 | 2,635 | 2,665 | 2,635 | 2,635 | 124,100 |
2006/05/26 | 2,660 | 2,670 | 2,635 | 2,635 | 181,900 |
2006/05/25 | 2,675 | 2,685 | 2,645 | 2,660 | 129,700 |
2006/05/24 | 2,675 | 2,685 | 2,650 | 2,675 | 203,800 |
2006/05/23 | 2,655 | 2,675 | 2,640 | 2,655 | 221,400 |
2006/05/22 | 2,740 | 2,750 | 2,645 | 2,650 | 391,900 |
2006/05/19 | 2,705 | 2,735 | 2,665 | 2,715 | 278,600 |
2006/05/18 | 2,750 | 2,770 | 2,660 | 2,700 | 295,800 |
2006/05/17 | 3,010 | 3,030 | 2,720 | 2,790 | 298,200 |
2006/05/16 | 3,070 | 3,070 | 3,020 | 3,020 | 79,600 |
2006/05/15 | 3,000 | 3,050 | 2,985 | 3,020 | 129,400 |
2006/05/12 | 3,100 | 3,140 | 3,080 | 3,110 | 88,700 |
2006/05/11 | 3,100 | 3,180 | 3,030 | 3,150 | 241,400 |
2006/05/10 | 3,200 | 3,220 | 3,180 | 3,200 | 78,400 |
2006/05/09 | 3,310 | 3,310 | 3,190 | 3,230 | 210,900 |
2006/05/08 | 3,380 | 3,390 | 3,340 | 3,340 | 45,200 |
2006/05/02 | 3,290 | 3,360 | 3,280 | 3,330 | 24,400 |
2006/05/01 | 3,300 | 3,350 | 3,260 | 3,320 | 29,000 |
2006/04/28 | 3,300 | 3,300 | 3,250 | 3,290 | 43,100 |
2006/04/27 | 3,400 | 3,400 | 3,300 | 3,310 | 26,400 |
2006/04/26 | 3,350 | 3,370 | 3,320 | 3,350 | 24,700 |
2006/04/25 | 3,300 | 3,390 | 3,270 | 3,380 | 89,800 |
2006/04/24 | 3,360 | 3,380 | 3,290 | 3,290 | 37,800 |
2006/04/21 | 3,350 | 3,440 | 3,350 | 3,410 | 43,300 |
2006/04/20 | 3,370 | 3,420 | 3,370 | 3,390 | 16,200 |
2006/04/19 | 3,360 | 3,450 | 3,330 | 3,420 | 72,800 |
2006/04/18 | 3,350 | 3,390 | 3,320 | 3,390 | 66,700 |
2006/04/17 | 3,430 | 3,430 | 3,370 | 3,380 | 53,100 |
2006/04/14 | 3,450 | 3,450 | 3,410 | 3,430 | 47,500 |
2006/04/13 | 3,410 | 3,430 | 3,350 | 3,400 | 72,100 |
2006/04/12 | 3,420 | 3,440 | 3,380 | 3,400 | 109,100 |
2006/04/11 | 3,410 | 3,450 | 3,400 | 3,420 | 102,900 |
2006/04/10 | 3,410 | 3,420 | 3,390 | 3,420 | 52,900 |
2006/04/07 | 3,460 | 3,460 | 3,390 | 3,420 | 223,300 |
2006/04/06 | 3,460 | 3,480 | 3,420 | 3,480 | 146,900 |
2006/04/05 | 3,460 | 3,490 | 3,430 | 3,450 | 118,600 |
2006/04/04 | 3,500 | 3,520 | 3,500 | 3,500 | 83,000 |
2006/04/03 | 3,510 | 3,510 | 3,460 | 3,480 | 129,100 |
2006/03/31 | 3,500 | 3,530 | 3,490 | 3,510 | 85,400 |
2006/03/30 | 3,500 | 3,550 | 3,480 | 3,530 | 68,900 |
2006/03/29 | 3,450 | 3,500 | 3,430 | 3,500 | 81,500 |
2006/03/28 | 3,410 | 3,450 | 3,390 | 3,450 | 59,500 |
2006/03/27 | 3,390 | 3,440 | 3,380 | 3,440 | 79,400 |
2006/03/24 | 3,370 | 3,390 | 3,330 | 3,370 | 66,000 |
2006/03/23 | 3,380 | 3,390 | 3,370 | 3,370 | 51,700 |
2006/03/22 | 3,390 | 3,390 | 3,360 | 3,380 | 34,900 |
2006/03/20 | 3,340 | 3,380 | 3,340 | 3,380 | 43,100 |
2006/03/17 | 3,310 | 3,340 | 3,290 | 3,340 | 33,000 |
2006/03/16 | 3,370 | 3,380 | 3,310 | 3,330 | 38,700 |
2006/03/15 | 3,360 | 3,380 | 3,330 | 3,360 | 41,200 |
2006/03/14 | 3,370 | 3,370 | 3,340 | 3,350 | 26,500 |
2006/03/13 | 3,330 | 3,350 | 3,310 | 3,350 | 60,100 |
2006/03/10 | 3,350 | 3,380 | 3,310 | 3,320 | 93,100 |
2006/03/09 | 3,290 | 3,320 | 3,270 | 3,320 | 51,200 |
2006/03/08 | 3,260 | 3,280 | 3,240 | 3,260 | 47,100 |
2006/03/07 | 3,260 | 3,260 | 3,220 | 3,250 | 51,100 |
2006/03/06 | 3,260 | 3,260 | 3,210 | 3,260 | 57,000 |
2006/03/03 | 3,280 | 3,290 | 3,240 | 3,260 | 31,400 |
2006/03/02 | 3,270 | 3,320 | 3,270 | 3,280 | 38,900 |
2006/03/01 | 3,290 | 3,310 | 3,250 | 3,270 | 75,400 |
2006/02/28 | 3,220 | 3,290 | 3,190 | 3,260 | 82,000 |
2006/02/27 | 3,220 | 3,260 | 3,170 | 3,170 | 139,800 |
2006/02/24 | 3,260 | 3,260 | 3,220 | 3,230 | 54,600 |
2006/02/23 | 3,190 | 3,270 | 3,180 | 3,250 | 64,300 |
2006/02/22 | 3,180 | 3,210 | 3,140 | 3,140 | 96,200 |
2006/02/21 | 3,100 | 3,200 | 3,100 | 3,200 | 119,100 |
2006/02/20 | 3,250 | 3,260 | 3,140 | 3,150 | 148,700 |
2006/02/17 | 3,360 | 3,380 | 3,220 | 3,280 | 123,700 |
2006/02/16 | 3,390 | 3,410 | 3,370 | 3,390 | 109,900 |
2006/02/15 | 3,300 | 3,400 | 3,300 | 3,370 | 110,000 |
2006/02/14 | 3,230 | 3,280 | 3,210 | 3,250 | 88,800 |
2006/02/13 | 3,250 | 3,310 | 3,240 | 3,280 | 88,500 |
2006/02/10 | 3,350 | 3,350 | 3,250 | 3,300 | 126,700 |
2006/02/09 | 3,380 | 3,380 | 3,310 | 3,330 | 96,700 |
2006/02/08 | 3,330 | 3,380 | 3,320 | 3,330 | 107,700 |
2006/02/07 | 3,420 | 3,420 | 3,320 | 3,380 | 128,400 |
2006/02/06 | 3,440 | 3,440 | 3,370 | 3,410 | 123,400 |
2006/02/03 | 3,390 | 3,440 | 3,380 | 3,440 | 84,500 |
2006/02/02 | 3,420 | 3,420 | 3,360 | 3,380 | 150,500 |
2006/02/01 | 3,350 | 3,450 | 3,350 | 3,420 | 203,100 |
2006/01/31 | 3,350 | 3,360 | 3,320 | 3,340 | 108,200 |
2006/01/30 | 3,340 | 3,360 | 3,310 | 3,330 | 126,200 |
2006/01/27 | 3,340 | 3,380 | 3,270 | 3,300 | 252,800 |
2006/01/26 | 3,280 | 3,330 | 3,270 | 3,330 | 91,600 |
2006/01/25 | 3,280 | 3,290 | 3,250 | 3,270 | 123,100 |
2006/01/24 | 3,290 | 3,300 | 3,250 | 3,280 | 102,200 |
2006/01/23 | 3,260 | 3,330 | 3,230 | 3,290 | 92,100 |
2006/01/20 | 3,300 | 3,340 | 3,290 | 3,310 | 132,500 |
2006/01/19 | 3,170 | 3,300 | 3,170 | 3,270 | 135,900 |
2006/01/18 | 3,340 | 3,340 | 3,150 | 3,240 | 206,100 |
2006/01/17 | 3,310 | 3,380 | 3,310 | 3,340 | 148,700 |
2006/01/16 | 3,230 | 3,360 | 3,200 | 3,360 | 226,600 |
2006/01/13 | 3,210 | 3,220 | 3,180 | 3,220 | 313,800 |
2006/01/12 | 3,020 | 3,240 | 3,010 | 3,230 | 355,900 |
2006/01/11 | 3,010 | 3,010 | 2,980 | 3,010 | 134,500 |
2006/01/10 | 2,935 | 3,070 | 2,935 | 3,020 | 268,000 |
2006/01/06 | 2,920 | 2,960 | 2,915 | 2,925 | 136,300 |
2006/01/05 | 2,920 | 2,935 | 2,905 | 2,935 | 99,900 |
2006/01/04 | 2,890 | 2,925 | 2,890 | 2,920 | 36,300 |