2305 (株)スタジオアリスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	770	773	764	768	20,700	768
2010-12-29	774	780	769	769	27,000	769
2010-12-28	780	781	759	776	45,000	776
2010-12-27	807	808	803	806	31,700	806
2010-12-24	806	808	804	806	19,400	806
2010-12-22	809	810	807	808	20,100	808
2010-12-21	808	809	805	806	24,400	806
2010-12-20	797	805	795	803	33,400	803
2010-12-17	795	800	787	791	48,800	791
2010-12-16	785	795	778	792	71,800	792
2010-12-15	783	785	777	778	41,300	778
2010-12-14	782	787	782	785	24,700	785
2010-12-13	783	784	779	782	22,000	782
2010-12-10	788	788	777	783	42,300	783
2010-12-09	796	797	772	782	28,100	782
2010-12-08	786	797	786	797	18,100	797
2010-12-07	779	786	778	786	16,600	786
2010-12-06	778	780	774	778	21,200	778
2010-12-03	765	772	765	770	14,900	770
2010-12-02	774	774	765	765	14,300	765
2010-12-01	767	773	766	773	11,600	773
2010-11-30	771	772	766	766	17,300	766
2010-11-29	765	772	765	770	17,500	770
2010-11-26	768	769	765	769	10,600	769
2010-11-25	749	766	748	763	27,500	763
2010-11-24	740	753	723	749	34,000	749
2010-11-22	747	748	744	745	14,100	745
2010-11-19	747	749	741	744	16,200	744
2010-11-18	738	749	735	747	20,000	747
2010-11-17	730	739	728	735	12,800	735
2010-11-16	740	740	731	732	16,300	732
2010-11-15	718	734	716	734	33,200	734
2010-11-12	710	716	700	713	27,300	713
2010-11-11	701	709	701	707	13,900	707
2010-11-10	701	705	700	702	18,500	702
2010-11-09	685	695	684	695	14,800	695
2010-11-08	685	685	679	681	16,900	681
2010-11-05	674	682	673	677	17,000	677
2010-11-04	667	672	667	669	8,600	669
2010-11-02	666	687	662	662	18,100	662
2010-11-01	671	672	665	665	24,100	665
2010-10-29	681	683	672	672	24,000	672
2010-10-28	687	689	681	681	22,600	681
2010-10-27	686	690	686	687	12,900	687
2010-10-26	683	687	683	686	15,700	686
2010-10-25	700	702	683	683	38,900	683
2010-10-22	703	704	701	702	6,700	702
2010-10-21	705	705	700	703	15,000	703
2010-10-20	703	703	700	701	18,900	701
2010-10-19	703	715	703	704	14,600	704
2010-10-18	701	703	701	703	22,300	703
2010-10-15	710	710	703	703	18,100	703
2010-10-14	720	720	712	712	18,900	712
2010-10-13	725	726	711	720	18,700	720
2010-10-12	732	732	725	725	16,000	725
2010-10-08	732	735	730	730	14,000	730
2010-10-07	733	738	732	734	13,300	734
2010-10-06	734	738	725	732	20,900	732
2010-10-05	736	739	734	734	9,700	734
2010-10-04	745	746	738	738	6,000	738
2010-10-01	755	755	744	744	5,300	744
2010-09-30	745	756	745	756	16,000	756
2010-09-29	737	741	735	741	9,900	741
2010-09-28	733	737	731	735	6,800	735
2010-09-27	730	732	728	732	14,500	732
2010-09-24	738	740	728	730	29,200	730
2010-09-22	740	746	740	742	7,400	742
2010-09-21	748	749	741	741	15,100	741
2010-09-17	748	751	747	747	9,500	747
2010-09-16	756	756	748	751	9,200	751
2010-09-15	750	756	749	749	13,500	749
2010-09-14	748	753	746	750	9,500	750
2010-09-13	752	752	746	748	4,700	748
2010-09-10	755	755	748	751	16,100	751
2010-09-09	745	746	742	745	3,500	745
2010-09-08	745	745	739	744	5,400	744
2010-09-07	748	749	739	748	4,200	748
2010-09-06	735	749	735	749	12,800	749
2010-09-03	747	751	745	749	4,900	749
2010-09-02	748	748	734	748	6,400	748
2010-09-01	735	738	731	733	10,400	733
2010-08-31	740	742	738	738	8,200	738
2010-08-30	750	755	748	752	6,500	752
2010-08-27	735	739	734	739	4,900	739
2010-08-26	735	738	734	738	5,700	738
2010-08-25	731	747	731	738	7,200	738
2010-08-24	731	742	731	740	17,000	740
2010-08-23	750	750	742	742	3,900	742
2010-08-20	754	754	746	747	6,200	747
2010-08-19	758	762	750	754	14,400	754
2010-08-18	750	759	743	758	15,200	758
2010-08-17	748	750	742	746	9,900	746
2010-08-16	748	754	746	748	16,400	748
2010-08-13	740	749	740	742	9,900	742
2010-08-12	740	740	736	738	11,100	738
2010-08-11	748	748	740	745	8,400	745
2010-08-10	748	753	746	746	11,400	746
2010-08-09	746	748	742	745	10,600	745
2010-08-06	735	748	735	746	9,600	746
2010-08-05	725	738	725	735	12,500	735
2010-08-04	739	745	721	723	34,800	723
2010-08-03	744	750	739	739	23,800	739
2010-08-02	740	756	737	737	12,000	737
2010-07-30	745	746	739	740	16,700	740
2010-07-29	754	755	748	748	15,600	748
2010-07-28	747	756	747	754	14,900	754
2010-07-27	746	750	746	746	7,100	746
2010-07-26	750	754	746	746	8,700	746
2010-07-23	743	755	743	749	15,200	749
2010-07-22	750	750	743	743	8,500	743
2010-07-21	752	754	750	750	12,500	750
2010-07-20	751	759	741	755	17,900	755
2010-07-16	773	773	760	761	17,500	761
2010-07-15	778	778	769	769	9,500	769
2010-07-14	778	782	776	779	13,200	779
2010-07-13	775	781	771	774	21,500	774
2010-07-12	778	800	775	775	14,300	775
2010-07-09	768	778	763	770	20,500	770
2010-07-08	768	770	762	762	17,300	762
2010-07-07	771	771	765	765	15,300	765
2010-07-06	766	771	765	768	11,100	768
2010-07-05	769	771	765	766	15,400	766
2010-07-02	767	772	761	768	17,300	768
2010-07-01	771	779	757	767	44,500	767
2010-06-30	751	779	750	778	45,600	778
2010-06-29	778	778	762	763	46,200	763
2010-06-28	802	803	767	777	307,900	777
2010-06-25	816	816	811	813	656,500	813
2010-06-24	819	820	818	819	67,900	819
2010-06-23	818	819	815	816	57,000	816
2010-06-22	815	819	815	818	30,300	818
2010-06-21	816	819	810	817	46,000	817
2010-06-18	821	824	815	815	26,900	815
2010-06-17	824	826	821	822	18,000	822
2010-06-16	816	820	815	820	27,900	820
2010-06-15	814	819	811	814	29,100	814
2010-06-14	812	814	806	812	19,500	812
2010-06-11	808	808	802	805	36,800	805
2010-06-10	805	810	802	806	25,700	806
2010-06-09	820	820	802	807	30,600	807
2010-06-08	799	825	799	808	31,300	808
2010-06-07	798	802	785	798	26,500	798
2010-06-04	798	799	792	799	21,600	799
2010-06-03	778	785	777	784	30,800	784
2010-06-02	768	771	765	769	33,400	769
2010-06-01	787	787	767	768	42,700	768
2010-05-31	761	780	760	779	62,600	779
2010-05-28	762	767	753	759	39,700	759
2010-05-27	753	757	743	745	42,800	745
2010-05-26	758	763	753	753	26,900	753
2010-05-25	770	770	755	756	36,000	756
2010-05-24	770	775	760	767	37,000	767
2010-05-21	771	771	740	760	69,300	760
2010-05-20	785	795	783	786	32,100	786
2010-05-19	802	803	788	791	39,800	791
2010-05-18	815	822	806	808	17,800	808
2010-05-17	828	829	814	816	34,300	816
2010-05-14	834	840	827	828	22,400	828
2010-05-13	838	838	825	834	27,800	834
2010-05-12	850	850	835	835	38,600	835
2010-05-11	850	855	846	846	24,700	846
2010-05-10	847	853	844	848	24,300	848
2010-05-07	850	854	840	854	36,200	854
2010-05-06	856	861	850	856	31,700	856
2010-04-30	865	868	860	861	17,800	861
2010-04-28	863	865	860	863	23,300	863
2010-04-27	867	868	863	866	14,200	866
2010-04-26	855	869	855	862	25,600	862
2010-04-23	850	859	848	858	24,600	858
2010-04-22	851	853	841	849	28,000	849
2010-04-21	858	860	851	855	32,800	855
2010-04-20	841	858	841	849	23,400	849
2010-04-19	859	859	830	841	42,700	841
2010-04-16	871	872	858	861	32,200	861
2010-04-15	860	868	857	868	20,400	868
2010-04-14	849	860	848	853	26,200	853
2010-04-13	850	850	838	843	31,700	843
2010-04-12	850	854	840	841	37,500	841
2010-04-09	833	846	833	844	31,000	844
2010-04-08	816	834	815	829	32,100	829
2010-04-07	817	820	814	814	21,600	814
2010-04-06	820	822	813	814	21,400	814
2010-04-05	822	823	810	818	18,900	818
2010-04-02	815	828	810	814	38,100	814
2010-04-01	822	825	808	810	51,000	810
2010-03-31	785	833	784	833	88,500	833
2010-03-30	769	795	766	782	55,200	782
2010-03-29	773	775	758	761	45,500	761
2010-03-26	745	759	744	759	24,300	759
2010-03-25	757	759	746	748	25,200	748
2010-03-24	761	764	758	759	17,400	759
2010-03-23	758	767	757	760	26,600	760
2010-03-19	752	760	743	749	30,700	749
2010-03-18	741	750	741	747	28,100	747
2010-03-17	743	744	740	742	22,000	742
2010-03-16	734	744	733	738	31,700	738
2010-03-15	730	734	728	731	23,800	731
2010-03-12	720	740	720	730	43,200	730
2010-03-11	711	717	708	715	15,400	715
2010-03-10	698	710	695	703	53,900	703
2010-03-09	709	712	703	703	20,600	703
2010-03-08	710	710	704	707	12,400	707
2010-03-05	708	710	705	707	9,700	707
2010-03-04	701	712	701	702	13,400	702
2010-03-03	719	719	701	706	32,600	706
2010-03-02	711	719	708	717	22,800	717
2010-03-01	730	731	711	720	40,800	720
2010-02-26	731	733	722	733	18,800	733
2010-02-25	726	736	722	730	13,700	730
2010-02-24	731	739	725	726	18,600	726
2010-02-23	750	758	722	746	48,400	746
2010-02-22	752	763	750	751	11,600	751
2010-02-19	760	762	756	757	7,900	757
2010-02-18	759	763	756	760	10,100	760
2010-02-17	768	768	760	767	8,400	767
2010-02-16	764	764	755	758	11,900	758
2010-02-15	750	754	743	747	10,900	747
2010-02-12	750	756	747	755	14,300	755
2010-02-10	761	761	746	747	18,800	747
2010-02-09	727	750	720	749	30,200	749
2010-02-08	728	734	725	727	8,200	727
2010-02-05	730	741	728	728	12,700	728
2010-02-04	739	752	734	741	16,300	741
2010-02-03	724	738	722	737	20,800	737
2010-02-02	739	739	720	721	47,100	721
2010-02-01	754	754	740	748	15,700	748
2010-01-29	767	767	754	754	14,500	754
2010-01-28	757	768	757	763	17,400	763
2010-01-27	760	763	756	756	11,100	756
2010-01-26	773	777	763	763	35,700	763
2010-01-25	780	783	772	772	20,300	772
2010-01-22	785	785	779	780	23,100	780
2010-01-21	785	790	784	786	23,400	786
2010-01-20	795	795	790	791	8,000	791
2010-01-19	795	795	789	791	14,500	791
2010-01-18	797	797	782	789	18,600	789
2010-01-15	770	788	768	782	25,300	782
2010-01-14	769	771	767	770	21,200	770
2010-01-13	755	769	755	768	30,000	768
2010-01-12	780	780	768	769	34,500	769
2010-01-08	782	787	780	781	39,300	781
2010-01-07	799	799	782	786	25,800	786
2010-01-06	800	801	796	799	11,800	799
2010-01-05	807	808	796	796	11,600	796
2010-01-04	805	806	796	798	12,700	798

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 [2010年度]

2305 (株)スタジオアリスの時系列データ [2010年度]