2305 (株)スタジオアリス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 2,105 | 2,150 | 2,085 | 2,150 | 8,100 | 2,150 |
| 2003-12-29 | 2,085 | 2,090 | 2,030 | 2,085 | 6,500 | 2,085 |
| 2003-12-26 | 1,990 | 2,095 | 1,990 | 2,085 | 10,200 | 2,085 |
| 2003-12-25 | 1,995 | 1,995 | 1,900 | 1,990 | 6,300 | 1,990 |
| 2003-12-24 | 3,900 | 4,050 | 3,820 | 4,000 | 19,000 | 2,000 |
| 2003-12-22 | 3,780 | 3,800 | 3,760 | 3,760 | 9,400 | 1,880 |
| 2003-12-19 | 3,780 | 3,800 | 3,720 | 3,780 | 10,200 | 1,890 |
| 2003-12-18 | 3,800 | 3,880 | 3,790 | 3,800 | 9,000 | 1,900 |
| 2003-12-17 | 3,650 | 3,800 | 3,620 | 3,740 | 14,000 | 1,870 |
| 2003-12-16 | 3,650 | 3,670 | 3,570 | 3,610 | 14,900 | 1,805 |
| 2003-12-15 | 3,650 | 3,660 | 3,600 | 3,600 | 13,000 | 1,800 |
| 2003-12-12 | 3,660 | 3,660 | 3,560 | 3,570 | 7,600 | 1,785 |
| 2003-12-11 | 3,560 | 3,560 | 3,540 | 3,560 | 8,400 | 1,780 |
| 2003-12-10 | 3,690 | 3,690 | 3,540 | 3,550 | 7,900 | 1,775 |
| 2003-12-09 | 3,540 | 3,650 | 3,540 | 3,540 | 3,500 | 1,770 |
| 2003-12-08 | 3,610 | 3,620 | 3,520 | 3,530 | 5,600 | 1,765 |
| 2003-12-05 | 3,770 | 3,790 | 3,510 | 3,510 | 9,600 | 1,755 |
| 2003-12-04 | 3,860 | 3,860 | 3,760 | 3,780 | 6,700 | 1,890 |
| 2003-12-03 | 3,900 | 3,920 | 3,840 | 3,850 | 3,500 | 1,925 |
| 2003-12-02 | 3,850 | 3,920 | 3,850 | 3,920 | 7,200 | 1,960 |
| 2003-12-01 | 3,720 | 3,990 | 3,720 | 3,900 | 3,300 | 1,950 |
| 2003-11-28 | 3,790 | 3,950 | 3,790 | 3,870 | 8,300 | 1,935 |
| 2003-11-27 | 3,910 | 3,910 | 3,700 | 3,890 | 12,200 | 1,945 |
| 2003-11-26 | 4,000 | 4,090 | 3,900 | 4,000 | 17,400 | 2,000 |
| 2003-11-25 | 3,650 | 3,650 | 3,600 | 3,600 | 4,800 | 1,800 |
| 2003-11-21 | 3,580 | 3,800 | 3,500 | 3,600 | 18,400 | 1,800 |
| 2003-11-20 | 3,380 | 3,530 | 3,380 | 3,530 | 5,200 | 1,765 |
| 2003-11-19 | 3,440 | 3,450 | 3,400 | 3,400 | 15,100 | 1,700 |
| 2003-11-18 | 3,660 | 3,660 | 3,360 | 3,450 | 20,100 | 1,725 |
| 2003-11-17 | 3,900 | 3,900 | 3,600 | 3,660 | 13,200 | 1,830 |
| 2003-11-14 | 4,050 | 4,140 | 3,900 | 3,900 | 15,800 | 1,950 |
| 2003-11-13 | 4,090 | 4,150 | 4,050 | 4,060 | 5,400 | 2,030 |
| 2003-11-12 | 4,060 | 4,110 | 4,050 | 4,100 | 2,100 | 2,050 |
| 2003-11-11 | 4,180 | 4,180 | 4,050 | 4,050 | 7,200 | 2,025 |
| 2003-11-10 | 4,150 | 4,300 | 4,150 | 4,200 | 15,500 | 2,100 |
| 2003-11-07 | 4,100 | 4,130 | 4,100 | 4,120 | 4,200 | 2,060 |
| 2003-11-06 | 4,050 | 4,120 | 4,050 | 4,100 | 14,500 | 2,050 |
| 2003-11-05 | 4,060 | 4,100 | 4,060 | 4,090 | 14,900 | 2,045 |
| 2003-11-04 | 4,080 | 4,100 | 4,050 | 4,050 | 10,500 | 2,025 |
| 2003-10-31 | 4,080 | 4,130 | 4,060 | 4,130 | 11,500 | 2,065 |
| 2003-10-30 | 4,100 | 4,110 | 4,030 | 4,030 | 12,300 | 2,015 |
| 2003-10-29 | 4,050 | 4,110 | 4,040 | 4,100 | 10,600 | 2,050 |
| 2003-10-28 | 3,950 | 4,110 | 3,950 | 4,050 | 11,100 | 2,025 |
| 2003-10-27 | 3,800 | 3,930 | 3,800 | 3,930 | 5,600 | 1,965 |
| 2003-10-24 | 3,930 | 3,930 | 3,850 | 3,850 | 5,800 | 1,925 |
| 2003-10-23 | 4,000 | 4,000 | 3,930 | 3,940 | 10,200 | 1,970 |
| 2003-10-22 | 4,150 | 4,150 | 4,050 | 4,050 | 8,300 | 2,025 |
| 2003-10-21 | 4,090 | 4,200 | 4,050 | 4,050 | 23,500 | 2,025 |
| 2003-10-20 | 4,000 | 4,080 | 4,000 | 4,080 | 23,200 | 2,040 |
| 2003-10-17 | 3,950 | 3,990 | 3,930 | 3,960 | 5,600 | 1,980 |
| 2003-10-16 | 3,970 | 3,980 | 3,900 | 3,900 | 20,400 | 1,950 |
| 2003-10-15 | 4,000 | 4,000 | 3,930 | 3,930 | 15,200 | 1,965 |
| 2003-10-14 | 3,800 | 4,250 | 3,720 | 4,080 | 25,200 | 2,040 |
| 2003-10-10 | 3,750 | 3,850 | 3,750 | 3,750 | 9,200 | 1,875 |
| 2003-10-09 | 3,800 | 3,800 | 3,750 | 3,760 | 10,000 | 1,880 |
| 2003-10-08 | 3,680 | 3,850 | 3,680 | 3,810 | 35,600 | 1,905 |
| 2003-10-07 | 3,620 | 3,700 | 3,620 | 3,630 | 11,000 | 1,815 |
| 2003-10-06 | 3,600 | 3,670 | 3,600 | 3,670 | 5,400 | 1,835 |
| 2003-10-03 | 3,540 | 3,720 | 3,540 | 3,570 | 11,100 | 1,785 |
| 2003-10-02 | 3,450 | 3,600 | 3,450 | 3,550 | 9,300 | 1,775 |
| 2003-10-01 | 3,510 | 3,550 | 3,410 | 3,500 | 16,800 | 1,750 |
| 2003-09-30 | 3,400 | 3,500 | 3,400 | 3,460 | 11,500 | 1,730 |
| 2003-09-29 | 3,550 | 3,550 | 3,400 | 3,410 | 2,300 | 1,705 |
| 2003-09-26 | 3,500 | 3,500 | 3,400 | 3,500 | 21,400 | 1,750 |
| 2003-09-25 | 3,600 | 3,600 | 3,400 | 3,550 | 8,800 | 1,775 |
| 2003-09-24 | 3,490 | 3,630 | 3,490 | 3,620 | 32,300 | 1,810 |
| 2003-09-22 | 3,320 | 3,370 | 3,300 | 3,360 | 14,000 | 1,680 |
| 2003-09-19 | 3,300 | 3,320 | 3,260 | 3,300 | 8,600 | 1,650 |
| 2003-09-18 | 3,200 | 3,300 | 3,200 | 3,250 | 14,200 | 1,625 |
| 2003-09-17 | 3,110 | 3,170 | 3,110 | 3,160 | 9,400 | 1,580 |
| 2003-09-16 | 3,100 | 3,130 | 3,100 | 3,100 | 16,500 | 1,550 |
| 2003-09-12 | 3,100 | 3,100 | 3,070 | 3,100 | 16,500 | 1,550 |
| 2003-09-11 | 3,120 | 3,130 | 3,100 | 3,100 | 16,400 | 1,550 |
| 2003-09-10 | 3,140 | 3,140 | 3,100 | 3,130 | 11,300 | 1,565 |
| 2003-09-09 | 3,080 | 3,200 | 3,080 | 3,100 | 24,100 | 1,550 |
| 2003-09-08 | 3,100 | 3,100 | 3,050 | 3,100 | 13,700 | 1,550 |
| 2003-09-05 | 3,060 | 3,090 | 3,010 | 3,070 | 14,700 | 1,535 |
| 2003-09-04 | 3,000 | 3,070 | 2,995 | 3,060 | 14,500 | 1,530 |
| 2003-09-03 | 2,970 | 3,030 | 2,960 | 3,030 | 22,900 | 1,515 |
| 2003-09-02 | 2,970 | 2,975 | 2,965 | 2,970 | 24,200 | 1,485 |
| 2003-09-01 | 2,980 | 2,980 | 2,940 | 2,970 | 13,600 | 1,485 |
| 2003-08-29 | 2,970 | 2,970 | 2,920 | 2,930 | 18,000 | 1,465 |
| 2003-08-28 | 2,960 | 2,980 | 2,945 | 2,970 | 30,600 | 1,485 |
| 2003-08-27 | 2,960 | 2,990 | 2,930 | 2,970 | 31,400 | 1,485 |
| 2003-08-26 | 2,855 | 2,970 | 2,855 | 2,950 | 43,700 | 1,475 |
| 2003-08-25 | 2,750 | 2,880 | 2,750 | 2,850 | 44,300 | 1,425 |
| 2003-08-22 | 2,745 | 2,755 | 2,745 | 2,750 | 26,900 | 1,375 |
| 2003-08-21 | 2,730 | 2,750 | 2,730 | 2,750 | 11,600 | 1,375 |
| 2003-08-20 | 2,770 | 2,770 | 2,745 | 2,750 | 13,900 | 1,375 |
| 2003-08-19 | 2,805 | 2,805 | 2,750 | 2,750 | 8,500 | 1,375 |
| 2003-08-18 | 2,850 | 2,850 | 2,800 | 2,800 | 6,100 | 1,400 |
| 2003-08-15 | 2,850 | 2,890 | 2,750 | 2,800 | 11,900 | 1,400 |
| 2003-08-14 | 2,800 | 2,840 | 2,780 | 2,840 | 6,100 | 1,420 |
| 2003-08-13 | 2,780 | 2,780 | 2,750 | 2,750 | 2,900 | 1,375 |
| 2003-08-12 | 2,735 | 2,780 | 2,720 | 2,780 | 12,800 | 1,390 |
| 2003-08-11 | 2,790 | 2,795 | 2,650 | 2,720 | 15,200 | 1,360 |
| 2003-08-08 | 2,850 | 2,850 | 2,800 | 2,800 | 6,500 | 1,400 |
| 2003-08-07 | 2,850 | 2,850 | 2,800 | 2,850 | 5,800 | 1,425 |
| 2003-08-06 | 2,850 | 2,850 | 2,780 | 2,850 | 14,900 | 1,425 |
| 2003-08-05 | 2,860 | 2,900 | 2,830 | 2,860 | 27,800 | 1,430 |
| 2003-08-04 | 2,900 | 2,900 | 2,850 | 2,860 | 34,100 | 1,430 |
| 2003-08-01 | 2,915 | 2,915 | 2,860 | 2,900 | 44,200 | 1,450 |
| 2003-07-31 | 2,900 | 2,920 | 2,850 | 2,920 | 52,800 | 1,460 |
| 2003-07-30 | 2,985 | 2,985 | 2,820 | 2,930 | 211,800 | 1,465 |
分割・併合履歴 ： [2003-12-25]1株→2株 [2002-12-25]1株→1.3株
