2305 (株)スタジオアリス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 802 | 807 | 799 | 804 | 9,600 | 804 |
| 2009-12-29 | 800 | 810 | 796 | 804 | 18,400 | 804 |
| 2009-12-28 | 800 | 804 | 790 | 801 | 37,600 | 801 |
| 2009-12-25 | 809 | 817 | 808 | 810 | 39,400 | 810 |
| 2009-12-24 | 810 | 814 | 800 | 808 | 44,100 | 808 |
| 2009-12-22 | 815 | 815 | 805 | 806 | 25,600 | 806 |
| 2009-12-21 | 812 | 818 | 806 | 807 | 33,500 | 807 |
| 2009-12-18 | 812 | 819 | 807 | 811 | 34,800 | 811 |
| 2009-12-17 | 808 | 820 | 808 | 812 | 19,600 | 812 |
| 2009-12-16 | 811 | 812 | 805 | 807 | 31,100 | 807 |
| 2009-12-15 | 820 | 820 | 806 | 809 | 30,600 | 809 |
| 2009-12-14 | 837 | 838 | 810 | 822 | 23,400 | 822 |
| 2009-12-11 | 845 | 848 | 841 | 843 | 23,000 | 843 |
| 2009-12-10 | 864 | 865 | 842 | 844 | 16,400 | 844 |
| 2009-12-09 | 870 | 875 | 850 | 863 | 11,500 | 863 |
| 2009-12-08 | 869 | 876 | 867 | 867 | 10,200 | 867 |
| 2009-12-07 | 878 | 878 | 862 | 869 | 22,000 | 869 |
| 2009-12-04 | 848 | 863 | 846 | 848 | 19,100 | 848 |
| 2009-12-03 | 847 | 863 | 844 | 863 | 32,500 | 863 |
| 2009-12-02 | 828 | 837 | 823 | 834 | 23,800 | 834 |
| 2009-12-01 | 826 | 835 | 815 | 827 | 33,200 | 827 |
| 2009-11-30 | 802 | 825 | 802 | 825 | 16,000 | 825 |
| 2009-11-27 | 807 | 822 | 806 | 812 | 28,400 | 812 |
| 2009-11-26 | 806 | 819 | 799 | 807 | 26,100 | 807 |
| 2009-11-25 | 813 | 821 | 796 | 816 | 26,700 | 816 |
| 2009-11-24 | 824 | 828 | 811 | 813 | 20,400 | 813 |
| 2009-11-20 | 806 | 819 | 797 | 819 | 26,400 | 819 |
| 2009-11-19 | 802 | 810 | 795 | 805 | 38,300 | 805 |
| 2009-11-18 | 803 | 828 | 803 | 812 | 47,500 | 812 |
| 2009-11-17 | 846 | 856 | 802 | 823 | 58,500 | 823 |
| 2009-11-16 | 901 | 901 | 863 | 866 | 32,100 | 866 |
| 2009-11-13 | 888 | 914 | 875 | 891 | 70,300 | 891 |
| 2009-11-12 | 903 | 903 | 881 | 892 | 31,400 | 892 |
| 2009-11-11 | 913 | 915 | 904 | 906 | 18,800 | 906 |
| 2009-11-10 | 910 | 926 | 901 | 915 | 28,400 | 915 |
| 2009-11-09 | 916 | 916 | 900 | 912 | 25,100 | 912 |
| 2009-11-06 | 921 | 931 | 917 | 920 | 10,600 | 920 |
| 2009-11-05 | 921 | 934 | 918 | 929 | 29,400 | 929 |
| 2009-11-04 | 929 | 932 | 913 | 928 | 29,500 | 928 |
| 2009-11-02 | 916 | 937 | 916 | 934 | 14,500 | 934 |
| 2009-10-30 | 928 | 939 | 918 | 926 | 17,800 | 926 |
| 2009-10-29 | 930 | 938 | 917 | 926 | 30,700 | 926 |
| 2009-10-28 | 935 | 946 | 931 | 940 | 47,600 | 940 |
| 2009-10-27 | 946 | 946 | 933 | 943 | 22,900 | 943 |
| 2009-10-26 | 932 | 950 | 929 | 950 | 33,000 | 950 |
| 2009-10-23 | 939 | 940 | 928 | 929 | 21,400 | 929 |
| 2009-10-22 | 938 | 938 | 926 | 933 | 19,900 | 933 |
| 2009-10-21 | 939 | 940 | 935 | 937 | 13,800 | 937 |
| 2009-10-20 | 944 | 944 | 936 | 942 | 15,700 | 942 |
| 2009-10-19 | 938 | 947 | 930 | 944 | 27,100 | 944 |
| 2009-10-16 | 945 | 945 | 932 | 935 | 20,600 | 935 |
| 2009-10-15 | 945 | 945 | 917 | 940 | 42,600 | 940 |
| 2009-10-14 | 948 | 949 | 933 | 942 | 28,500 | 942 |
| 2009-10-13 | 930 | 941 | 920 | 940 | 45,000 | 940 |
| 2009-10-09 | 910 | 923 | 904 | 922 | 18,500 | 922 |
| 2009-10-08 | 919 | 920 | 907 | 912 | 37,700 | 912 |
| 2009-10-07 | 915 | 918 | 901 | 909 | 18,100 | 909 |
| 2009-10-06 | 889 | 912 | 887 | 912 | 39,900 | 912 |
| 2009-10-05 | 888 | 903 | 885 | 903 | 33,400 | 903 |
| 2009-10-02 | 908 | 919 | 900 | 908 | 49,700 | 908 |
| 2009-10-01 | 944 | 949 | 932 | 948 | 34,200 | 948 |
| 2009-09-30 | 950 | 954 | 942 | 949 | 36,900 | 949 |
| 2009-09-29 | 956 | 969 | 942 | 953 | 95,800 | 953 |
| 2009-09-28 | 933 | 950 | 921 | 950 | 72,000 | 950 |
| 2009-09-25 | 930 | 936 | 905 | 933 | 48,500 | 933 |
| 2009-09-24 | 929 | 930 | 913 | 929 | 47,900 | 929 |
| 2009-09-18 | 924 | 924 | 907 | 924 | 48,900 | 924 |
| 2009-09-17 | 918 | 918 | 900 | 916 | 25,200 | 916 |
| 2009-09-16 | 898 | 917 | 898 | 910 | 51,000 | 910 |
| 2009-09-15 | 921 | 926 | 901 | 910 | 28,100 | 910 |
| 2009-09-14 | 927 | 930 | 909 | 921 | 27,100 | 921 |
| 2009-09-11 | 932 | 937 | 926 | 927 | 82,600 | 927 |
| 2009-09-10 | 933 | 944 | 931 | 942 | 41,400 | 942 |
| 2009-09-09 | 935 | 935 | 925 | 933 | 32,000 | 933 |
| 2009-09-08 | 893 | 941 | 886 | 939 | 92,900 | 939 |
| 2009-09-07 | 901 | 908 | 893 | 899 | 78,600 | 899 |
| 2009-09-04 | 940 | 940 | 915 | 916 | 50,500 | 916 |
| 2009-09-03 | 950 | 958 | 936 | 937 | 57,200 | 937 |
| 2009-09-02 | 951 | 958 | 945 | 947 | 59,300 | 947 |
| 2009-09-01 | 944 | 974 | 940 | 971 | 94,600 | 971 |
| 2009-08-31 | 941 | 954 | 937 | 951 | 164,200 | 951 |
| 2009-08-28 | 945 | 947 | 921 | 931 | 127,300 | 931 |
| 2009-08-27 | 944 | 955 | 937 | 948 | 134,900 | 948 |
| 2009-08-26 | 897 | 944 | 894 | 937 | 224,500 | 937 |
| 2009-08-25 | 897 | 904 | 860 | 889 | 147,500 | 889 |
| 2009-08-24 | 858 | 887 | 858 | 887 | 138,800 | 887 |
| 2009-08-21 | 831 | 887 | 828 | 856 | 373,100 | 856 |
| 2009-08-20 | 815 | 815 | 792 | 811 | 351,100 | 811 |
| 2009-08-19 | 856 | 860 | 809 | 815 | 261,000 | 815 |
| 2009-08-18 | 878 | 878 | 858 | 863 | 182,100 | 863 |
| 2009-08-17 | 939 | 939 | 888 | 898 | 120,300 | 898 |
| 2009-08-14 | 950 | 957 | 933 | 942 | 43,500 | 942 |
| 2009-08-13 | 932 | 950 | 932 | 946 | 40,500 | 946 |
| 2009-08-12 | 932 | 957 | 921 | 930 | 73,000 | 930 |
| 2009-08-11 | 906 | 945 | 900 | 942 | 108,600 | 942 |
| 2009-08-10 | 940 | 940 | 877 | 908 | 165,200 | 908 |
| 2009-08-07 | 975 | 976 | 917 | 931 | 114,500 | 931 |
| 2009-08-06 | 994 | 995 | 956 | 962 | 96,800 | 962 |
| 2009-08-05 | 998 | 1,002 | 988 | 996 | 59,800 | 996 |
| 2009-08-04 | 990 | 1,007 | 980 | 997 | 102,000 | 997 |
| 2009-08-03 | 983 | 1,007 | 975 | 982 | 129,600 | 982 |
| 2009-07-31 | 941 | 975 | 941 | 973 | 106,800 | 973 |
| 2009-07-30 | 950 | 954 | 934 | 938 | 111,100 | 938 |
| 2009-07-29 | 954 | 977 | 947 | 955 | 162,000 | 955 |
| 2009-07-28 | 915 | 959 | 908 | 958 | 297,200 | 958 |
| 2009-07-27 | 887 | 914 | 886 | 902 | 109,700 | 902 |
| 2009-07-24 | 882 | 886 | 861 | 879 | 97,700 | 879 |
| 2009-07-23 | 890 | 890 | 866 | 868 | 156,700 | 868 |
| 2009-07-22 | 900 | 900 | 872 | 892 | 112,100 | 892 |
| 2009-07-21 | 903 | 910 | 885 | 902 | 192,800 | 902 |
| 2009-07-17 | 830 | 924 | 829 | 911 | 371,700 | 911 |
| 2009-07-16 | 847 | 856 | 821 | 829 | 152,900 | 829 |
| 2009-07-15 | 820 | 843 | 818 | 843 | 158,600 | 843 |
| 2009-07-14 | 805 | 816 | 802 | 813 | 93,800 | 813 |
| 2009-07-13 | 789 | 823 | 787 | 795 | 191,400 | 795 |
| 2009-07-10 | 763 | 788 | 763 | 786 | 136,000 | 786 |
| 2009-07-09 | 775 | 788 | 761 | 763 | 177,000 | 763 |
| 2009-07-08 | 743 | 777 | 739 | 770 | 265,200 | 770 |
| 2009-07-07 | 715 | 747 | 715 | 745 | 124,400 | 745 |
| 2009-07-06 | 725 | 730 | 704 | 711 | 132,800 | 711 |
| 2009-07-03 | 731 | 742 | 730 | 735 | 60,300 | 735 |
| 2009-07-02 | 736 | 744 | 735 | 741 | 63,000 | 741 |
| 2009-07-01 | 749 | 757 | 733 | 740 | 104,100 | 740 |
| 2009-06-30 | 730 | 759 | 730 | 748 | 132,400 | 748 |
| 2009-06-29 | 720 | 731 | 712 | 730 | 119,500 | 730 |
| 2009-06-26 | 721 | 722 | 714 | 721 | 82,700 | 721 |
| 2009-06-25 | 711 | 723 | 702 | 715 | 273,800 | 715 |
| 2009-06-24 | 730 | 739 | 709 | 711 | 633,100 | 711 |
| 2009-06-23 | 725 | 735 | 722 | 730 | 158,800 | 730 |
| 2009-06-22 | 714 | 743 | 714 | 735 | 208,800 | 735 |
| 2009-06-19 | 709 | 711 | 702 | 706 | 84,800 | 706 |
| 2009-06-18 | 707 | 710 | 702 | 705 | 72,700 | 705 |
| 2009-06-17 | 698 | 709 | 695 | 706 | 110,000 | 706 |
| 2009-06-16 | 703 | 705 | 687 | 696 | 127,300 | 696 |
| 2009-06-15 | 691 | 705 | 685 | 705 | 117,300 | 705 |
| 2009-06-12 | 697 | 699 | 680 | 686 | 142,700 | 686 |
| 2009-06-11 | 705 | 708 | 695 | 697 | 126,500 | 697 |
| 2009-06-10 | 702 | 713 | 692 | 695 | 312,700 | 695 |
| 2009-06-09 | 680 | 682 | 677 | 677 | 149,400 | 677 |
| 2009-06-08 | 660 | 671 | 653 | 668 | 166,200 | 668 |
| 2009-06-05 | 635 | 646 | 629 | 644 | 86,400 | 644 |
| 2009-06-04 | 623 | 633 | 623 | 631 | 87,700 | 631 |
| 2009-06-03 | 628 | 630 | 620 | 621 | 143,400 | 621 |
| 2009-06-02 | 629 | 641 | 622 | 623 | 185,500 | 623 |
| 2009-06-01 | 622 | 629 | 622 | 624 | 83,200 | 624 |
| 2009-05-29 | 619 | 623 | 619 | 619 | 54,700 | 619 |
| 2009-05-28 | 615 | 624 | 614 | 619 | 59,600 | 619 |
| 2009-05-27 | 620 | 625 | 613 | 618 | 87,800 | 618 |
| 2009-05-26 | 622 | 623 | 617 | 618 | 96,200 | 618 |
| 2009-05-25 | 620 | 628 | 620 | 622 | 66,100 | 622 |
| 2009-05-22 | 625 | 628 | 622 | 623 | 47,500 | 623 |
| 2009-05-21 | 634 | 634 | 626 | 628 | 49,000 | 628 |
| 2009-05-20 | 628 | 641 | 626 | 636 | 80,400 | 636 |
| 2009-05-19 | 634 | 634 | 624 | 628 | 57,200 | 628 |
| 2009-05-18 | 630 | 631 | 621 | 624 | 63,000 | 624 |
| 2009-05-15 | 628 | 628 | 620 | 624 | 68,600 | 624 |
| 2009-05-14 | 624 | 630 | 617 | 628 | 111,300 | 628 |
| 2009-05-13 | 650 | 653 | 618 | 628 | 153,900 | 628 |
| 2009-05-12 | 617 | 647 | 615 | 647 | 127,000 | 647 |
| 2009-05-11 | 602 | 617 | 600 | 611 | 149,500 | 611 |
| 2009-05-08 | 600 | 603 | 595 | 600 | 77,700 | 600 |
| 2009-05-07 | 582 | 610 | 582 | 599 | 119,600 | 599 |
| 2009-05-01 | 580 | 586 | 572 | 577 | 108,900 | 577 |
| 2009-04-30 | 590 | 594 | 585 | 587 | 77,200 | 587 |
| 2009-04-28 | 604 | 604 | 593 | 594 | 56,500 | 594 |
| 2009-04-27 | 608 | 608 | 598 | 602 | 44,800 | 602 |
| 2009-04-24 | 610 | 610 | 601 | 602 | 37,500 | 602 |
| 2009-04-23 | 600 | 603 | 596 | 602 | 60,800 | 602 |
| 2009-04-22 | 606 | 609 | 598 | 603 | 60,800 | 603 |
| 2009-04-21 | 610 | 613 | 597 | 606 | 87,400 | 606 |
| 2009-04-20 | 632 | 633 | 605 | 612 | 121,500 | 612 |
| 2009-04-17 | 638 | 638 | 631 | 634 | 28,900 | 634 |
| 2009-04-16 | 644 | 644 | 633 | 634 | 39,300 | 634 |
| 2009-04-15 | 641 | 641 | 626 | 629 | 64,400 | 629 |
| 2009-04-14 | 635 | 638 | 630 | 635 | 53,100 | 635 |
| 2009-04-13 | 639 | 641 | 633 | 633 | 47,500 | 633 |
| 2009-04-10 | 652 | 654 | 633 | 635 | 49,700 | 635 |
| 2009-04-09 | 656 | 661 | 626 | 646 | 98,700 | 646 |
| 2009-04-08 | 679 | 679 | 649 | 651 | 113,000 | 651 |
| 2009-04-07 | 674 | 680 | 672 | 677 | 40,300 | 677 |
| 2009-04-06 | 670 | 677 | 668 | 674 | 32,000 | 674 |
| 2009-04-03 | 685 | 685 | 663 | 665 | 50,300 | 665 |
| 2009-04-02 | 667 | 677 | 664 | 675 | 34,400 | 675 |
| 2009-04-01 | 665 | 675 | 651 | 658 | 57,100 | 658 |
| 2009-03-31 | 660 | 661 | 645 | 645 | 86,400 | 645 |
| 2009-03-30 | 672 | 682 | 661 | 664 | 56,600 | 664 |
| 2009-03-27 | 699 | 704 | 666 | 673 | 117,200 | 673 |
| 2009-03-26 | 680 | 698 | 677 | 691 | 62,200 | 691 |
| 2009-03-25 | 680 | 683 | 674 | 680 | 65,300 | 680 |
| 2009-03-24 | 680 | 681 | 672 | 679 | 70,000 | 679 |
| 2009-03-23 | 674 | 679 | 664 | 670 | 76,300 | 670 |
| 2009-03-19 | 661 | 675 | 650 | 673 | 39,900 | 673 |
| 2009-03-18 | 680 | 693 | 670 | 671 | 102,900 | 671 |
| 2009-03-17 | 649 | 676 | 645 | 670 | 91,100 | 670 |
| 2009-03-16 | 637 | 650 | 637 | 643 | 88,600 | 643 |
| 2009-03-13 | 635 | 645 | 633 | 636 | 92,900 | 636 |
| 2009-03-12 | 640 | 653 | 637 | 637 | 40,400 | 637 |
| 2009-03-11 | 677 | 700 | 633 | 634 | 230,100 | 634 |
| 2009-03-10 | 660 | 665 | 650 | 657 | 71,800 | 657 |
| 2009-03-09 | 675 | 682 | 668 | 670 | 47,300 | 670 |
| 2009-03-06 | 690 | 708 | 674 | 685 | 162,100 | 685 |
| 2009-03-05 | 665 | 684 | 659 | 675 | 88,200 | 675 |
| 2009-03-04 | 624 | 655 | 610 | 645 | 85,200 | 645 |
| 2009-03-03 | 621 | 636 | 617 | 626 | 118,400 | 626 |
| 2009-03-02 | 675 | 675 | 652 | 653 | 86,900 | 653 |
| 2009-02-27 | 682 | 700 | 674 | 683 | 60,200 | 683 |
| 2009-02-26 | 701 | 707 | 687 | 692 | 48,800 | 692 |
| 2009-02-25 | 712 | 712 | 679 | 694 | 55,600 | 694 |
| 2009-02-24 | 678 | 688 | 674 | 682 | 101,000 | 682 |
| 2009-02-23 | 691 | 712 | 670 | 700 | 90,800 | 700 |
| 2009-02-20 | 732 | 739 | 700 | 712 | 112,100 | 712 |
| 2009-02-19 | 745 | 750 | 728 | 731 | 117,900 | 731 |
| 2009-02-18 | 692 | 757 | 676 | 738 | 382,900 | 738 |
| 2009-02-17 | 753 | 770 | 704 | 712 | 407,200 | 712 |
| 2009-02-16 | 704 | 745 | 700 | 745 | 502,100 | 745 |
| 2009-02-13 | 649 | 691 | 633 | 689 | 424,400 | 689 |
| 2009-02-12 | 646 | 680 | 601 | 659 | 849,500 | 659 |
| 2009-02-10 | 555 | 626 | 541 | 626 | 531,400 | 626 |
| 2009-02-09 | 570 | 571 | 525 | 526 | 193,800 | 526 |
| 2009-02-06 | 592 | 596 | 565 | 578 | 114,700 | 578 |
| 2009-02-05 | 600 | 604 | 580 | 580 | 99,400 | 580 |
| 2009-02-04 | 611 | 614 | 600 | 607 | 83,900 | 607 |
| 2009-02-03 | 630 | 639 | 618 | 618 | 60,600 | 618 |
| 2009-02-02 | 646 | 647 | 630 | 633 | 54,700 | 633 |
| 2009-01-30 | 650 | 657 | 646 | 650 | 65,200 | 650 |
| 2009-01-29 | 700 | 700 | 660 | 668 | 80,100 | 668 |
| 2009-01-28 | 684 | 704 | 677 | 692 | 84,900 | 692 |
| 2009-01-27 | 655 | 680 | 655 | 674 | 91,300 | 674 |
| 2009-01-26 | 645 | 659 | 639 | 645 | 62,300 | 645 |
| 2009-01-23 | 650 | 665 | 645 | 654 | 61,200 | 654 |
| 2009-01-22 | 681 | 681 | 649 | 665 | 91,900 | 665 |
| 2009-01-21 | 680 | 693 | 680 | 684 | 47,400 | 684 |
| 2009-01-20 | 680 | 702 | 680 | 695 | 106,100 | 695 |
| 2009-01-19 | 718 | 719 | 683 | 690 | 284,900 | 690 |
| 2009-01-16 | 797 | 806 | 718 | 720 | 303,800 | 720 |
| 2009-01-15 | 701 | 790 | 684 | 777 | 252,000 | 777 |
| 2009-01-14 | 737 | 737 | 707 | 717 | 112,700 | 717 |
| 2009-01-13 | 773 | 773 | 742 | 746 | 93,100 | 746 |
| 2009-01-09 | 803 | 803 | 776 | 783 | 103,700 | 783 |
| 2009-01-08 | 800 | 805 | 790 | 800 | 80,700 | 800 |
| 2009-01-07 | 806 | 816 | 792 | 809 | 104,200 | 809 |
| 2009-01-06 | 825 | 825 | 802 | 806 | 91,300 | 806 |
| 2009-01-05 | 876 | 878 | 818 | 828 | 44,200 | 828 |
分割・併合履歴 ： [2003-12-25]1株→2株 [2002-12-25]1株→1.3株
