2305 (株)スタジオアリスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,964	1,971	1,955	1,956	92,600	1,956
2005-12-29	1,955	1,975	1,950	1,963	159,700	1,963
2005-12-28	1,951	1,960	1,936	1,955	119,800	1,955
2005-12-27	1,960	1,970	1,947	1,952	128,000	1,952
2005-12-26	1,970	1,979	1,953	1,960	256,000	1,960
2005-12-22	1,990	1,994	1,961	1,969	216,200	1,969
2005-12-21	2,005	2,010	1,985	1,989	182,400	1,989
2005-12-20	1,985	2,000	1,976	1,995	184,400	1,995
2005-12-19	1,956	1,975	1,951	1,975	285,100	1,975
2005-12-16	1,979	1,980	1,951	1,955	263,300	1,955
2005-12-15	2,020	2,025	1,980	1,983	398,700	1,983
2005-12-14	2,050	2,075	1,941	2,005	903,200	2,005
2005-12-13	2,130	2,135	2,110	2,120	117,600	2,120
2005-12-12	2,150	2,155	2,110	2,110	206,500	2,110
2005-12-09	2,085	2,120	2,075	2,115	173,500	2,115
2005-12-08	2,125	2,130	2,060	2,075	286,100	2,075
2005-12-07	2,145	2,160	2,120	2,135	179,800	2,135
2005-12-06	2,190	2,195	2,130	2,135	290,000	2,135
2005-12-05	2,115	2,185	2,095	2,170	473,000	2,170
2005-12-02	2,095	2,100	2,065	2,085	147,300	2,085
2005-12-01	2,100	2,105	2,055	2,085	179,700	2,085
2005-11-30	2,110	2,110	2,090	2,095	132,200	2,095
2005-11-29	2,140	2,140	2,100	2,100	262,700	2,100
2005-11-28	2,135	2,140	2,110	2,140	217,000	2,140
2005-11-25	2,115	2,135	2,085	2,110	171,200	2,110
2005-11-24	2,120	2,130	2,100	2,105	172,300	2,105
2005-11-22	2,125	2,160	2,115	2,120	200,700	2,120
2005-11-21	2,210	2,210	2,115	2,130	382,600	2,130
2005-11-18	2,240	2,245	2,190	2,205	207,400	2,205
2005-11-17	2,280	2,280	2,195	2,235	298,700	2,235
2005-11-16	2,260	2,320	2,260	2,320	31,900	2,320
2005-11-15	2,270	2,280	2,250	2,255	65,100	2,255
2005-11-14	2,290	2,300	2,260	2,270	110,500	2,270
2005-11-11	2,300	2,305	2,265	2,265	116,600	2,265
2005-11-10	2,370	2,375	2,290	2,315	90,400	2,315
2005-11-09	2,430	2,460	2,265	2,330	184,700	2,330
2005-11-08	2,545	2,550	2,415	2,425	201,000	2,425
2005-11-07	2,685	2,715	2,580	2,595	315,000	2,595
2005-11-04	2,460	2,480	2,430	2,445	54,200	2,445
2005-11-02	2,440	2,460	2,425	2,445	33,400	2,445
2005-11-01	2,470	2,470	2,460	2,470	28,800	2,470
2005-10-31	2,440	2,495	2,390	2,495	58,200	2,495
2005-10-28	2,350	2,445	2,335	2,445	53,000	2,445
2005-10-27	2,330	2,360	2,295	2,350	47,400	2,350
2005-10-26	2,210	2,330	2,210	2,320	68,500	2,320
2005-10-25	2,190	2,245	2,185	2,205	28,500	2,205
2005-10-24	2,190	2,210	2,180	2,190	32,100	2,190
2005-10-21	2,190	2,200	2,165	2,200	21,500	2,200
2005-10-20	2,200	2,215	2,190	2,205	21,300	2,205
2005-10-19	2,205	2,210	2,185	2,190	49,300	2,190
2005-10-18	2,265	2,265	2,200	2,200	58,700	2,200
2005-10-17	2,250	2,260	2,245	2,250	24,400	2,250
2005-10-14	2,250	2,265	2,225	2,230	17,200	2,230
2005-10-13	2,250	2,270	2,220	2,235	22,700	2,235
2005-10-12	2,295	2,310	2,240	2,250	23,200	2,250
2005-10-11	2,245	2,275	2,245	2,275	11,700	2,275
2005-10-07	2,260	2,265	2,230	2,235	12,500	2,235
2005-10-06	2,290	2,290	2,250	2,255	39,300	2,255
2005-10-05	2,340	2,340	2,265	2,295	33,900	2,295
2005-10-04	2,350	2,350	2,325	2,340	27,300	2,340
2005-10-03	2,310	2,335	2,305	2,330	56,500	2,330
2005-09-30	2,330	2,330	2,290	2,305	40,100	2,305
2005-09-29	2,290	2,290	2,250	2,290	35,300	2,290
2005-09-28	2,265	2,300	2,265	2,275	25,100	2,275
2005-09-27	2,345	2,345	2,250	2,265	34,100	2,265
2005-09-26	2,365	2,385	2,325	2,355	29,500	2,355
2005-09-22	2,350	2,390	2,310	2,345	24,800	2,345
2005-09-21	2,440	2,440	2,350	2,355	32,100	2,355
2005-09-20	2,440	2,455	2,435	2,440	36,200	2,440
2005-09-16	2,420	2,425	2,380	2,400	19,400	2,400
2005-09-15	2,460	2,460	2,390	2,420	28,000	2,420
2005-09-14	2,360	2,475	2,360	2,470	53,000	2,470
2005-09-13	2,400	2,450	2,375	2,400	65,500	2,400
2005-09-12	2,425	2,435	2,380	2,395	58,100	2,395
2005-09-09	2,400	2,475	2,395	2,465	123,400	2,465
2005-09-08	2,350	2,380	2,260	2,380	45,300	2,380
2005-09-07	2,360	2,360	2,335	2,355	24,700	2,355
2005-09-06	2,335	2,370	2,320	2,355	47,200	2,355
2005-09-05	2,300	2,340	2,295	2,320	26,800	2,320
2005-09-02	2,260	2,305	2,235	2,295	63,300	2,295
2005-09-01	2,240	2,600	2,210	2,285	195,800	2,285
2005-08-31	2,170	2,205	2,165	2,200	56,800	2,200
2005-08-30	2,130	2,180	2,115	2,170	28,800	2,170
2005-08-29	2,135	2,145	2,110	2,130	26,800	2,130
2005-08-26	2,135	2,145	2,100	2,105	28,700	2,105
2005-08-25	2,140	2,160	2,105	2,115	28,100	2,115
2005-08-24	2,165	2,180	2,150	2,155	13,100	2,155
2005-08-23	2,150	2,180	2,135	2,160	36,100	2,160
2005-08-22	2,145	2,155	2,145	2,150	8,000	2,150
2005-08-19	2,130	2,150	2,130	2,135	22,900	2,135
2005-08-18	2,150	2,190	2,150	2,170	47,600	2,170
2005-08-17	2,170	2,180	2,155	2,160	27,600	2,160
2005-08-16	2,185	2,190	2,160	2,170	70,100	2,170
2005-08-15	2,145	2,180	2,105	2,150	93,000	2,150
2005-08-12	2,175	2,175	2,130	2,135	34,100	2,135
2005-08-11	2,170	2,180	2,130	2,180	44,500	2,180
2005-08-10	2,100	2,150	2,080	2,145	43,300	2,145
2005-08-09	2,030	2,090	2,030	2,075	17,300	2,075
2005-08-08	2,050	2,050	1,995	2,050	41,900	2,050
2005-08-05	2,080	2,090	2,060	2,065	23,000	2,065
2005-08-04	2,130	2,135	2,070	2,100	27,600	2,100
2005-08-03	2,175	2,195	2,120	2,140	18,200	2,140
2005-08-02	2,210	2,210	2,180	2,180	30,200	2,180
2005-08-01	2,225	2,225	2,210	2,220	27,000	2,220
2005-07-29	2,205	2,210	2,195	2,200	14,900	2,200
2005-07-28	2,200	2,210	2,190	2,195	23,700	2,195
2005-07-27	2,185	2,205	2,180	2,195	29,200	2,195
2005-07-26	2,190	2,200	2,175	2,190	24,400	2,190
2005-07-25	2,190	2,210	2,185	2,185	19,000	2,185
2005-07-22	2,200	2,210	2,170	2,190	20,500	2,190
2005-07-21	2,210	2,230	2,200	2,215	17,700	2,215
2005-07-20	2,220	2,220	2,185	2,190	31,100	2,190
2005-07-19	2,260	2,270	2,205	2,230	25,400	2,230
2005-07-15	2,265	2,265	2,245	2,255	22,900	2,255
2005-07-14	2,230	2,240	2,205	2,230	31,800	2,230
2005-07-13	2,250	2,250	2,190	2,200	39,100	2,200
2005-07-12	2,260	2,260	2,210	2,225	23,300	2,225
2005-07-11	2,260	2,295	2,240	2,245	22,600	2,245
2005-07-08	2,285	2,295	2,255	2,255	26,400	2,255
2005-07-07	2,295	2,310	2,285	2,285	19,300	2,285
2005-07-06	2,300	2,300	2,280	2,295	24,200	2,295
2005-07-05	2,315	2,320	2,285	2,290	27,300	2,290
2005-07-04	2,355	2,355	2,310	2,320	27,000	2,320
2005-07-01	2,360	2,370	2,340	2,345	14,400	2,345
2005-06-30	2,390	2,390	2,355	2,355	26,800	2,355
2005-06-29	2,350	2,380	2,340	2,380	48,000	2,380
2005-06-28	2,325	2,340	2,315	2,335	13,500	2,335
2005-06-27	2,285	2,335	2,260	2,315	33,100	2,315
2005-06-24	2,340	2,350	2,320	2,350	69,700	2,350
2005-06-23	2,340	2,350	2,330	2,345	16,300	2,345
2005-06-22	2,340	2,350	2,320	2,325	28,400	2,325
2005-06-21	2,340	2,340	2,325	2,330	13,700	2,330
2005-06-20	2,340	2,340	2,320	2,325	11,400	2,325
2005-06-17	2,300	2,325	2,300	2,310	12,700	2,310
2005-06-16	2,300	2,320	2,295	2,300	35,500	2,300
2005-06-15	2,305	2,310	2,285	2,300	16,200	2,300
2005-06-14	2,330	2,330	2,310	2,310	11,500	2,310
2005-06-13	2,370	2,370	2,315	2,335	17,200	2,335
2005-06-10	2,340	2,375	2,335	2,365	62,100	2,365
2005-06-09	2,300	2,330	2,295	2,325	38,600	2,325
2005-06-08	2,270	2,275	2,245	2,270	15,000	2,270
2005-06-07	2,260	2,280	2,255	2,270	14,200	2,270
2005-06-06	2,260	2,265	2,255	2,260	12,400	2,260
2005-06-03	2,300	2,325	2,260	2,275	20,600	2,275
2005-06-02	2,300	2,345	2,300	2,305	19,900	2,305
2005-06-01	2,290	2,300	2,285	2,300	8,200	2,300
2005-05-31	2,290	2,290	2,270	2,290	17,200	2,290
2005-05-30	2,265	2,285	2,245	2,265	19,400	2,265
2005-05-27	2,290	2,290	2,265	2,270	9,700	2,270
2005-05-26	2,265	2,290	2,265	2,285	8,800	2,285
2005-05-25	2,225	2,265	2,225	2,260	30,800	2,260
2005-05-24	2,210	2,250	2,210	2,220	17,000	2,220
2005-05-23	2,195	2,200	2,180	2,200	14,100	2,200
2005-05-20	2,190	2,200	2,180	2,180	11,200	2,180
2005-05-19	2,200	2,210	2,180	2,185	21,600	2,185
2005-05-18	2,210	2,220	2,170	2,195	12,900	2,195
2005-05-17	2,280	2,280	2,205	2,225	19,400	2,225
2005-05-16	2,280	2,300	2,275	2,280	7,500	2,280
2005-05-13	2,300	2,300	2,275	2,275	9,300	2,275
2005-05-12	2,320	2,320	2,300	2,300	24,500	2,300
2005-05-11	2,335	2,350	2,300	2,330	23,700	2,330
2005-05-10	2,360	2,380	2,340	2,380	32,000	2,380
2005-05-09	2,385	2,420	2,350	2,380	79,300	2,380
2005-05-06	2,280	2,290	2,260	2,285	18,800	2,285
2005-05-02	2,260	2,280	2,260	2,270	29,600	2,270
2005-04-28	2,270	2,270	2,255	2,260	9,900	2,260
2005-04-27	2,270	2,270	2,260	2,265	7,600	2,265
2005-04-26	2,255	2,265	2,230	2,265	21,700	2,265
2005-04-25	2,280	2,280	2,250	2,255	7,800	2,255
2005-04-22	2,290	2,290	2,260	2,280	17,700	2,280
2005-04-21	2,215	2,265	2,210	2,230	25,500	2,230
2005-04-20	2,260	2,300	2,245	2,300	40,300	2,300
2005-04-19	2,180	2,265	2,155	2,245	25,800	2,245
2005-04-18	2,185	2,220	2,115	2,140	32,700	2,140
2005-04-15	2,205	2,220	2,190	2,190	17,200	2,190
2005-04-14	2,225	2,225	2,200	2,210	12,100	2,210
2005-04-13	2,275	2,280	2,225	2,235	16,100	2,235
2005-04-12	2,290	2,315	2,250	2,290	25,500	2,290
2005-04-11	2,260	2,330	2,250	2,330	57,000	2,330
2005-04-08	2,250	2,260	2,240	2,255	28,700	2,255
2005-04-07	2,195	2,235	2,180	2,230	23,700	2,230
2005-04-06	2,180	2,195	2,175	2,195	16,200	2,195
2005-04-05	2,170	2,190	2,170	2,175	10,400	2,175
2005-04-04	2,180	2,180	2,160	2,175	8,700	2,175
2005-04-01	2,190	2,190	2,160	2,180	6,900	2,180
2005-03-31	2,185	2,200	2,170	2,170	13,100	2,170
2005-03-30	2,190	2,190	2,150	2,170	14,100	2,170
2005-03-29	2,195	2,195	2,170	2,175	10,300	2,175
2005-03-28	2,195	2,210	2,165	2,190	9,900	2,190
2005-03-25	2,190	2,190	2,170	2,190	10,900	2,190
2005-03-24	2,180	2,195	2,140	2,150	20,100	2,150
2005-03-23	2,230	2,250	2,200	2,245	26,900	2,245
2005-03-22	2,200	2,240	2,185	2,235	28,400	2,235
2005-03-18	2,200	2,205	2,000	2,205	24,300	2,205
2005-03-17	2,200	2,205	2,195	2,200	15,200	2,200
2005-03-16	2,170	2,225	2,165	2,200	72,700	2,200
2005-03-15	2,145	2,165	2,135	2,155	30,500	2,155
2005-03-14	2,120	2,140	2,115	2,125	21,100	2,125
2005-03-11	2,110	2,120	2,095	2,120	45,600	2,120
2005-03-10	2,100	2,135	2,100	2,110	11,200	2,110
2005-03-09	2,125	2,130	2,105	2,120	13,600	2,120
2005-03-08	2,090	2,130	2,080	2,100	42,900	2,100
2005-03-07	2,095	2,115	2,080	2,095	23,000	2,095
2005-03-04	2,080	2,095	2,070	2,085	11,200	2,085
2005-03-03	2,105	2,105	2,075	2,095	14,000	2,095
2005-03-02	2,070	2,090	2,055	2,085	29,100	2,085
2005-03-01	2,130	2,130	2,060	2,070	29,300	2,070
2005-02-28	2,075	2,125	2,070	2,125	59,100	2,125
2005-02-25	2,065	2,065	2,035	2,060	55,400	2,060
2005-02-24	2,050	2,050	2,010	2,040	40,400	2,040
2005-02-23	2,030	2,070	2,025	2,050	22,700	2,050
2005-02-22	2,050	2,050	2,020	2,025	39,300	2,025
2005-02-21	2,100	2,105	2,065	2,070	32,900	2,070
2005-02-18	2,115	2,115	2,095	2,100	34,700	2,100
2005-02-17	2,155	2,155	2,105	2,115	18,700	2,115
2005-02-16	2,170	2,175	2,140	2,155	18,500	2,155
2005-02-15	2,150	2,175	2,145	2,170	34,000	2,170
2005-02-14	2,125	2,175	2,110	2,155	53,500	2,155
2005-02-10	2,100	2,140	2,090	2,115	31,900	2,115
2005-02-09	2,080	2,090	2,070	2,090	41,000	2,090
2005-02-08	2,140	2,140	2,095	2,105	30,000	2,105
2005-02-07	2,150	2,180	2,140	2,150	11,700	2,150
2005-02-04	2,115	2,140	2,110	2,125	9,900	2,125
2005-02-03	2,120	2,120	2,095	2,115	13,500	2,115
2005-02-02	2,090	2,130	2,060	2,130	18,400	2,130
2005-02-01	2,080	2,080	2,050	2,080	12,300	2,080
2005-01-31	2,065	2,105	2,040	2,080	14,300	2,080
2005-01-28	2,090	2,100	2,035	2,065	26,000	2,065
2005-01-27	2,100	2,100	2,080	2,090	12,400	2,090
2005-01-26	2,095	2,110	2,095	2,100	21,700	2,100
2005-01-25	2,100	2,120	2,095	2,110	5,600	2,110
2005-01-24	2,095	2,115	2,095	2,105	6,600	2,105
2005-01-21	2,095	2,120	2,095	2,100	7,200	2,100
2005-01-20	2,095	2,120	2,090	2,095	14,500	2,095
2005-01-19	2,120	2,135	2,090	2,130	10,600	2,130
2005-01-18	2,120	2,145	2,120	2,120	9,400	2,120
2005-01-17	2,120	2,145	2,120	2,135	13,800	2,135
2005-01-14	2,130	2,135	2,105	2,125	9,300	2,125
2005-01-13	2,125	2,150	2,125	2,140	10,900	2,140
2005-01-12	2,125	2,150	2,120	2,130	13,500	2,130
2005-01-11	2,125	2,140	2,095	2,125	21,600	2,125
2005-01-07	2,120	2,140	2,120	2,125	6,800	2,125
2005-01-06	2,120	2,135	2,120	2,125	9,500	2,125
2005-01-05	2,155	2,155	2,110	2,125	13,100	2,125
2005-01-04	2,190	2,190	2,120	2,180	5,400	2,180

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 [2005年度]

2305 (株)スタジオアリスの時系列データ [2005年度]