2305 (株)スタジオアリスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,190	2,200	2,170	2,200	21,300	2,200
2004-12-29	2,100	2,130	2,100	2,120	14,900	2,120
2004-12-28	2,095	2,100	2,080	2,090	8,100	2,090
2004-12-27	2,075	2,095	2,075	2,095	8,700	2,095
2004-12-24	2,080	2,085	2,055	2,085	20,200	2,085
2004-12-22	2,090	2,090	2,050	2,075	21,500	2,075
2004-12-21	2,065	2,095	2,050	2,090	18,500	2,090
2004-12-20	2,060	2,080	2,050	2,050	9,800	2,050
2004-12-17	2,090	2,095	2,070	2,090	7,700	2,090
2004-12-16	2,055	2,090	2,045	2,080	13,800	2,080
2004-12-15	2,095	2,095	2,050	2,055	6,000	2,055
2004-12-14	2,055	2,095	2,045	2,095	13,200	2,095
2004-12-13	2,060	2,100	2,030	2,055	7,700	2,055
2004-12-10	2,060	2,075	2,040	2,055	25,800	2,055
2004-12-09	2,070	2,100	2,060	2,060	13,900	2,060
2004-12-08	2,050	2,085	2,045	2,080	11,000	2,080
2004-12-07	2,050	2,055	2,030	2,035	18,600	2,035
2004-12-06	2,015	2,055	2,015	2,045	6,400	2,045
2004-12-03	2,035	2,040	1,995	2,010	14,800	2,010
2004-12-02	2,045	2,070	2,040	2,070	24,900	2,070
2004-12-01	2,025	2,045	1,985	2,010	20,100	2,010
2004-11-30	2,070	2,080	2,035	2,050	14,400	2,050
2004-11-29	2,100	2,100	2,060	2,080	15,200	2,080
2004-11-26	2,090	2,150	2,090	2,100	11,500	2,100
2004-11-25	2,115	2,115	2,075	2,090	11,100	2,090
2004-11-24	2,115	2,150	2,110	2,110	15,800	2,110
2004-11-22	2,145	2,155	2,120	2,125	10,600	2,125
2004-11-19	2,165	2,165	2,110	2,150	22,600	2,150
2004-11-18	2,125	2,170	2,125	2,160	19,100	2,160
2004-11-17	2,170	2,170	2,150	2,150	25,300	2,150
2004-11-16	2,205	2,205	2,180	2,190	21,700	2,190
2004-11-15	2,180	2,205	2,180	2,205	32,300	2,205
2004-11-12	2,150	2,190	2,130	2,170	22,400	2,170
2004-11-11	2,145	2,175	2,140	2,150	10,000	2,150
2004-11-10	2,110	2,165	2,110	2,150	17,000	2,150
2004-11-09	2,120	2,145	2,120	2,135	13,200	2,135
2004-11-08	2,165	2,180	2,160	2,160	15,600	2,160
2004-11-05	2,200	2,200	2,160	2,195	22,300	2,195
2004-11-04	2,205	2,210	2,180	2,200	22,000	2,200
2004-11-02	2,180	2,200	2,160	2,200	16,900	2,200
2004-11-01	2,160	2,195	2,160	2,180	4,500	2,180
2004-10-29	2,200	2,210	2,150	2,195	11,900	2,195
2004-10-28	2,190	2,215	2,190	2,200	25,100	2,200
2004-10-27	2,170	2,195	2,165	2,190	16,100	2,190
2004-10-26	2,150	2,180	2,120	2,175	32,400	2,175
2004-10-25	2,125	2,160	2,120	2,120	10,200	2,120
2004-10-22	2,100	2,160	2,100	2,150	11,500	2,150
2004-10-21	2,150	2,165	2,140	2,140	12,800	2,140
2004-10-20	2,160	2,170	2,130	2,150	17,400	2,150
2004-10-19	2,180	2,180	2,155	2,170	8,900	2,170
2004-10-18	2,175	2,180	2,155	2,155	4,600	2,155
2004-10-15	2,120	2,190	2,120	2,175	23,500	2,175
2004-10-14	2,150	2,200	2,115	2,200	21,000	2,200
2004-10-13	2,130	2,160	2,125	2,150	8,500	2,150
2004-10-12	2,125	2,195	2,125	2,125	8,600	2,125
2004-10-08	2,135	2,185	2,135	2,145	5,000	2,145
2004-10-07	2,195	2,195	2,130	2,175	7,100	2,175
2004-10-06	2,200	2,210	2,180	2,205	28,400	2,205
2004-10-05	2,190	2,205	2,185	2,195	54,100	2,195
2004-10-04	2,200	2,200	2,180	2,190	8,600	2,190
2004-10-01	2,200	2,235	2,170	2,180	20,900	2,180
2004-09-30	2,210	2,235	2,195	2,230	56,100	2,230
2004-09-29	2,180	2,205	2,170	2,200	23,400	2,200
2004-09-28	2,185	2,190	2,145	2,180	19,400	2,180
2004-09-27	2,110	2,180	2,095	2,170	18,700	2,170
2004-09-24	2,130	2,135	2,100	2,110	8,200	2,110
2004-09-22	2,160	2,160	2,100	2,160	13,300	2,160
2004-09-21	2,115	2,150	2,100	2,140	15,600	2,140
2004-09-17	2,110	2,140	2,100	2,120	10,400	2,120
2004-09-16	2,120	2,130	2,100	2,110	16,000	2,110
2004-09-15	2,105	2,130	2,080	2,115	32,100	2,115
2004-09-14	2,100	2,115	2,100	2,105	18,300	2,105
2004-09-13	2,070	2,120	2,060	2,115	15,500	2,115
2004-09-10	2,070	2,095	2,040	2,070	40,500	2,070
2004-09-09	2,180	2,180	2,100	2,110	12,700	2,110
2004-09-08	2,175	2,190	2,150	2,190	25,700	2,190
2004-09-07	2,160	2,190	2,160	2,175	16,700	2,175
2004-09-06	2,115	2,210	2,115	2,195	19,900	2,195
2004-09-03	2,210	2,210	2,100	2,155	21,300	2,155
2004-09-02	2,220	2,220	2,195	2,210	21,800	2,210
2004-09-01	2,200	2,220	2,185	2,220	19,500	2,220
2004-08-31	2,200	2,200	2,155	2,195	13,600	2,195
2004-08-30	2,210	2,220	2,160	2,210	14,500	2,210
2004-08-27	2,215	2,230	2,190	2,220	21,100	2,220
2004-08-26	2,190	2,210	2,175	2,210	33,000	2,210
2004-08-25	2,175	2,185	2,145	2,180	17,900	2,180
2004-08-24	2,160	2,175	2,120	2,170	11,100	2,170
2004-08-23	2,115	2,165	2,115	2,160	19,100	2,160
2004-08-20	2,075	2,125	2,075	2,120	23,700	2,120
2004-08-19	2,035	2,070	2,035	2,070	18,300	2,070
2004-08-18	2,000	2,000	1,975	1,999	15,100	1,999
2004-08-17	1,925	1,994	1,925	1,994	18,900	1,994
2004-08-16	1,942	1,945	1,920	1,935	15,800	1,935
2004-08-13	2,000	2,000	1,930	1,940	13,900	1,940
2004-08-12	1,935	1,960	1,930	1,940	8,500	1,940
2004-08-11	1,935	1,966	1,912	1,966	30,100	1,966
2004-08-10	1,937	1,937	1,919	1,927	14,000	1,927
2004-08-09	1,935	1,946	1,910	1,936	12,300	1,936
2004-08-06	1,970	1,979	1,962	1,975	13,200	1,975
2004-08-05	1,982	2,000	1,952	1,985	12,400	1,985
2004-08-04	2,000	2,010	1,985	2,010	25,500	2,010
2004-08-03	1,975	2,015	1,975	2,015	19,300	2,015
2004-08-02	2,010	2,040	1,980	2,015	14,800	2,015
2004-07-30	2,045	2,060	2,015	2,035	16,900	2,035
2004-07-29	2,005	2,035	1,995	2,015	23,200	2,015
2004-07-28	2,010	2,020	2,000	2,010	9,700	2,010
2004-07-27	2,000	2,015	2,000	2,005	129,400	2,005
2004-07-26	1,910	2,010	1,910	1,996	40,300	1,996
2004-07-23	2,020	2,020	1,995	2,010	27,700	2,010
2004-07-22	2,055	2,055	2,010	2,020	20,000	2,020
2004-07-21	1,995	2,070	1,995	2,070	23,500	2,070
2004-07-20	2,040	2,050	1,980	2,035	26,200	2,035
2004-07-16	2,050	2,090	2,040	2,070	16,400	2,070
2004-07-15	2,160	2,160	2,045	2,045	41,500	2,045
2004-07-14	2,100	2,130	2,060	2,125	62,800	2,125
2004-07-13	2,105	2,110	2,055	2,095	42,300	2,095
2004-07-12	2,060	2,110	2,060	2,100	24,400	2,100
2004-07-09	2,080	2,100	2,040	2,055	44,600	2,055
2004-07-08	2,035	2,125	2,035	2,100	26,500	2,100
2004-07-07	2,020	2,060	2,020	2,055	59,300	2,055
2004-07-06	2,140	2,145	2,015	2,015	33,200	2,015
2004-07-05	2,155	2,190	2,150	2,155	13,200	2,155
2004-07-02	2,195	2,240	2,160	2,195	33,600	2,195
2004-07-01	2,260	2,275	2,220	2,220	56,500	2,220
2004-06-30	2,275	2,285	2,265	2,275	33,400	2,275
2004-06-29	2,270	2,300	2,270	2,290	31,100	2,290
2004-06-28	2,220	2,300	2,220	2,300	34,400	2,300
2004-06-25	2,255	2,280	2,220	2,265	34,500	2,265
2004-06-24	2,275	2,275	2,250	2,255	56,200	2,255
2004-06-23	2,285	2,285	2,225	2,235	45,700	2,235
2004-06-22	2,305	2,315	2,200	2,315	43,200	2,315
2004-06-21	2,230	2,330	2,230	2,305	87,800	2,305
2004-06-18	2,205	2,255	2,200	2,230	29,300	2,230
2004-06-17	2,260	2,260	2,225	2,225	17,500	2,225
2004-06-16	2,240	2,260	2,230	2,240	40,800	2,240
2004-06-15	2,195	2,220	2,195	2,215	30,200	2,215
2004-06-14	2,200	2,225	2,200	2,205	30,500	2,205
2004-06-11	2,200	2,210	2,170	2,200	53,100	2,200
2004-06-10	2,220	2,220	2,190	2,200	33,600	2,200
2004-06-09	2,230	2,230	2,195	2,200	29,800	2,200
2004-06-08	2,200	2,230	2,180	2,195	24,600	2,195
2004-06-07	2,200	2,200	2,170	2,180	32,400	2,180
2004-06-04	2,160	2,200	2,160	2,195	44,400	2,195
2004-06-03	2,190	2,230	2,175	2,190	74,900	2,190
2004-06-02	2,200	2,200	2,150	2,175	97,400	2,175
2004-06-01	2,205	2,235	2,195	2,205	181,200	2,205
2004-05-31	2,215	2,290	2,200	2,205	728,000	2,205
2004-05-28	2,240	2,270	2,190	2,215	154,400	2,215
2004-05-27	2,225	2,250	2,215	2,240	52,000	2,240
2004-05-26	2,290	2,290	2,220	2,265	62,700	2,265
2004-05-25	2,250	2,310	2,240	2,280	84,200	2,280
2004-05-24	2,340	2,340	2,220	2,240	146,100	2,240
2004-05-21	2,320	2,380	2,270	2,335	379,400	2,335
2004-05-20	2,290	2,295	2,170	2,240	113,500	2,240
2004-05-19	2,090	2,250	2,090	2,250	82,600	2,250
2004-05-18	2,010	2,095	2,010	2,050	56,700	2,050
2004-05-17	2,170	2,170	2,040	2,050	69,600	2,050
2004-05-14	2,180	2,200	2,120	2,170	33,500	2,170
2004-05-13	2,155	2,220	2,150	2,180	37,200	2,180
2004-05-12	2,185	2,190	2,105	2,165	65,600	2,165
2004-05-11	2,200	2,240	2,030	2,030	114,700	2,030
2004-05-10	2,375	2,380	2,280	2,280	112,000	2,280
2004-05-07	2,350	2,545	2,320	2,395	212,600	2,395
2004-05-06	2,420	2,430	2,370	2,370	88,800	2,370
2004-04-30	2,435	2,440	2,390	2,410	106,700	2,410
2004-04-28	2,475	2,480	2,430	2,450	110,600	2,450
2004-04-27	2,490	2,490	2,430	2,475	167,900	2,475
2004-04-26	2,450	2,460	2,430	2,440	87,200	2,440
2004-04-23	2,410	2,460	2,395	2,430	110,900	2,430
2004-04-22	2,420	2,450	2,385	2,450	204,400	2,450
2004-04-21	2,350	2,500	2,305	2,470	683,900	2,470
2004-04-20	2,340	2,355	2,305	2,325	72,200	2,325
2004-04-19	2,345	2,390	2,320	2,365	56,000	2,365
2004-04-16	2,370	2,400	2,300	2,380	68,000	2,380
2004-04-15	2,420	2,425	2,280	2,355	86,400	2,355
2004-04-14	2,350	2,435	2,310	2,380	78,400	2,380
2004-04-13	2,280	2,420	2,260	2,380	152,400	2,380
2004-04-12	2,225	2,245	2,150	2,200	120,000	2,200
2004-04-09	2,150	2,240	2,140	2,220	101,100	2,220
2004-04-08	2,075	2,170	2,050	2,135	97,300	2,135
2004-04-07	2,015	2,060	2,000	2,035	107,300	2,035
2004-04-06	2,015	2,020	1,996	2,005	87,600	2,005
2004-04-05	2,000	2,015	1,975	1,985	158,200	1,985
2004-04-02	1,985	1,995	1,970	1,975	41,900	1,975
2004-04-01	2,000	2,000	1,960	1,980	23,400	1,980
2004-03-31	2,010	2,040	1,995	2,000	29,100	2,000
2004-03-30	1,951	2,000	1,950	2,000	36,900	2,000
2004-03-29	1,940	1,950	1,940	1,950	17,100	1,950
2004-03-26	1,950	1,950	1,940	1,940	30,000	1,940
2004-03-25	1,950	1,955	1,948	1,950	39,400	1,950
2004-03-24	1,950	1,957	1,943	1,945	21,500	1,945
2004-03-23	1,940	1,955	1,940	1,950	18,200	1,950
2004-03-22	1,937	1,954	1,929	1,946	30,100	1,946
2004-03-19	1,880	1,910	1,871	1,890	18,900	1,890
2004-03-18	1,920	1,925	1,870	1,890	28,300	1,890
2004-03-17	1,950	1,950	1,900	1,925	28,300	1,925
2004-03-16	1,988	1,990	1,935	1,950	31,900	1,950
2004-03-15	1,991	2,000	1,987	1,987	12,400	1,987
2004-03-12	1,997	2,000	1,988	1,990	17,600	1,990
2004-03-11	1,998	1,998	1,992	1,996	11,900	1,996
2004-03-10	1,991	2,000	1,970	1,999	8,000	1,999
2004-03-09	2,005	2,005	1,961	1,991	22,000	1,991
2004-03-08	2,005	2,020	1,995	2,010	31,700	2,010
2004-03-05	2,015	2,020	1,995	2,005	20,200	2,005
2004-03-04	2,000	2,020	2,000	2,020	5,100	2,020
2004-03-03	2,000	2,005	1,985	2,000	26,800	2,000
2004-03-02	2,080	2,090	2,005	2,010	18,000	2,010
2004-03-01	2,050	2,050	2,005	2,005	16,500	2,005
2004-02-27	2,000	2,020	1,980	1,999	58,400	1,999
2004-02-26	1,960	1,990	1,960	1,970	26,200	1,970
2004-02-25	1,890	1,960	1,890	1,948	9,400	1,948
2004-02-24	1,950	1,960	1,870	1,895	21,500	1,895
2004-02-23	2,000	2,000	1,960	1,960	32,300	1,960
2004-02-20	1,990	2,000	1,990	1,990	6,800	1,990
2004-02-19	2,080	2,080	1,980	2,025	16,700	2,025
2004-02-18	2,100	2,110	2,080	2,110	3,600	2,110
2004-02-17	2,160	2,160	2,060	2,150	12,900	2,150
2004-02-16	2,160	2,190	2,150	2,160	7,300	2,160
2004-02-13	2,200	2,200	2,150	2,150	4,300	2,150
2004-02-12	2,180	2,200	2,150	2,200	11,300	2,200
2004-02-10	2,190	2,190	2,150	2,180	3,500	2,180
2004-02-09	2,210	2,250	2,150	2,200	17,300	2,200
2004-02-06	2,280	2,330	2,250	2,250	29,300	2,250
2004-02-05	2,200	2,210	2,150	2,165	6,500	2,165
2004-02-04	2,170	2,170	2,160	2,160	1,800	2,160
2004-02-03	2,225	2,225	2,180	2,200	12,500	2,200
2004-02-02	2,200	2,210	2,190	2,200	10,400	2,200
2004-01-30	2,195	2,200	2,165	2,200	3,600	2,200
2004-01-29	2,190	2,190	2,180	2,180	1,500	2,180
2004-01-28	2,195	2,200	2,150	2,190	3,800	2,190
2004-01-27	2,250	2,250	2,245	2,250	1,200	2,250
2004-01-26	2,200	2,300	2,200	2,280	14,700	2,280
2004-01-23	2,195	2,200	2,190	2,200	3,900	2,200
2004-01-22	2,270	2,290	2,190	2,200	9,700	2,200
2004-01-21	2,290	2,340	2,270	2,270	6,300	2,270
2004-01-20	2,370	2,370	2,290	2,290	11,800	2,290
2004-01-19	2,200	2,300	2,190	2,300	10,400	2,300
2004-01-16	2,120	2,175	2,100	2,170	4,000	2,170
2004-01-15	2,105	2,105	2,050	2,050	1,200	2,050
2004-01-14	2,150	2,190	2,100	2,100	9,200	2,100
2004-01-13	2,145	2,160	2,060	2,150	8,800	2,150
2004-01-09	2,100	2,130	2,060	2,070	3,000	2,070
2004-01-08	2,000	2,095	1,990	2,095	2,900	2,095
2004-01-07	1,990	2,010	1,990	2,000	4,000	2,000
2004-01-06	2,100	2,100	1,990	1,990	17,300	1,990
2004-01-05	2,095	2,150	2,095	2,100	7,800	2,100

分割・併合履歴： [2003-12-25]1株→2株 [2002-12-25]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2305 (株)スタジオアリス の時系列データ [2004年度]

2305 (株)スタジオアリスの時系列データ [2004年度]