1. HOME >
  2. 株価時系列 >
  3. 2305 >
  4. 2011年

2305 (株)スタジオアリス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2071,2081,1991,20310,9001,203
2011-12-291,2071,2151,1851,20725,1001,207
2011-12-281,1981,2071,1851,20749,1001,207
2011-12-271,2021,2111,1981,20739,3001,207
2011-12-261,2091,2171,1951,19850,1001,198
2011-12-221,2091,2151,1921,20452,6001,204
2011-12-211,2311,2341,2061,20830,0001,208
2011-12-201,2101,2211,2001,21736,9001,217
2011-12-191,2191,2191,1871,19839,8001,198
2011-12-161,2071,2231,1971,21449,1001,214
2011-12-151,2071,2071,1861,20152,9001,201
2011-12-141,1941,2091,1911,19436,8001,194
2011-12-131,1901,2251,1901,19476,3001,194
2011-12-121,2641,2681,2201,22674,9001,226
2011-12-091,2401,2801,2271,25488,6001,254
2011-12-081,2311,2471,2151,24061,7001,240
2011-12-071,1801,2271,1791,22364,1001,223
2011-12-061,2221,2221,1711,17459,1001,174
2011-12-051,2551,2631,2071,21483,0001,214
2011-12-021,1651,2301,1551,226104,7001,226
2011-12-011,1241,1561,1051,15181,3001,151
2011-11-301,1001,1121,0981,10587,3001,105
2011-11-291,1071,1081,0631,10283,3001,102
2011-11-281,1191,1251,1031,10456,5001,104
2011-11-251,1251,1441,1031,11033,9001,110
2011-11-241,1491,1651,1101,12544,4001,125
2011-11-221,1631,1721,1561,16725,0001,167
2011-11-211,2051,2171,1681,18259,0001,182
2011-11-181,1571,2061,1571,19685,8001,196
2011-11-171,1101,1641,0911,16485,6001,164
2011-11-161,1451,1631,1091,11168,9001,111
2011-11-151,1501,1621,1311,15588,6001,155
2011-11-141,2111,2291,1491,161109,4001,161
2011-11-111,2051,2241,1661,218137,6001,218
2011-11-101,2831,2831,2101,215134,5001,215
2011-11-091,3061,3211,2921,31264,5001,312
2011-11-081,3401,3501,3121,31454,3001,314
2011-11-071,3391,3501,3261,34228,1001,342
2011-11-041,3151,3461,3151,33354,6001,333
2011-11-021,2911,3171,2911,30944,3001,309
2011-11-011,3461,3591,3251,32743,0001,327
2011-10-311,3791,3951,3521,36870,2001,368
2011-10-281,3841,3861,3571,37742,3001,377
2011-10-271,3801,3901,3631,36961,7001,369
2011-10-261,3351,3981,3351,39393,5001,393
2011-10-251,3641,3641,3321,34026,6001,340
2011-10-241,3071,3631,3071,35541,8001,355
2011-10-211,3121,3161,3011,30549,8001,305
2011-10-201,3141,3321,3021,33040,9001,330
2011-10-191,3171,3341,3101,32445,9001,324
2011-10-181,3191,3391,3171,31743,9001,317
2011-10-171,3481,3641,3241,34065,0001,340
2011-10-141,3371,3641,3101,342135,9001,342
2011-10-131,3801,4171,3501,358176,4001,358
2011-10-121,4831,4831,3671,379315,6001,379
2011-10-111,4951,5421,4951,50681,1001,506
2011-10-071,4941,4951,4531,46669,2001,466
2011-10-061,4921,5131,4831,49443,3001,494
2011-10-051,5101,5101,4721,47854,2001,478
2011-10-041,5301,5301,4671,49260,6001,492
2011-10-031,5781,5781,5301,55467,7001,554
2011-09-301,5261,5881,5201,576123,8001,576
2011-09-291,4891,5161,4651,51087,3001,510
2011-09-281,4201,4961,4181,49277,6001,492
2011-09-271,4181,4571,4041,41774,9001,417
2011-09-261,4201,4201,3541,388117,3001,388
2011-09-221,4231,4351,4101,426118,3001,426
2011-09-211,4911,4971,4431,448134,1001,448
2011-09-201,5481,5581,4931,49886,2001,498
2011-09-161,5951,5951,5511,56396,1001,563
2011-09-151,5611,5931,5551,59398,4001,593
2011-09-141,5881,6001,5421,550248,6001,550
2011-09-131,5171,5751,5101,574160,3001,574
2011-09-121,5301,5391,5031,50567,1001,505
2011-09-091,5781,5801,5351,551106,6001,551
2011-09-081,5771,5771,5201,54467,1001,544
2011-09-071,5201,5711,5161,55697,8001,556
2011-09-061,5621,5731,5021,513101,5001,513
2011-09-051,5501,5831,5301,55897,8001,558
2011-09-021,5571,5651,5211,55690,0001,556
2011-09-011,6001,6101,5461,560128,9001,560
2011-08-311,5701,5891,5491,57299,2001,572
2011-08-301,5881,6181,5521,582263,0001,582
2011-08-291,5441,5981,5361,592211,3001,592
2011-08-261,4401,5471,4331,520235,5001,520
2011-08-251,4141,4751,3851,470268,0001,470
2011-08-241,5001,5001,4021,412274,8001,412
2011-08-231,6081,6081,4801,483207,8001,483
2011-08-221,5741,6081,5641,582183,4001,582
2011-08-191,5211,5841,5201,567197,9001,567
2011-08-181,4981,5651,4891,546235,1001,546
2011-08-171,4821,5101,4551,49592,7001,495
2011-08-161,4771,5141,4731,482109,6001,482
2011-08-151,4681,4971,4461,476112,1001,476
2011-08-121,4671,4961,4441,473288,2001,473
2011-08-111,3061,4291,3021,418314,3001,418
2011-08-101,3001,3591,2751,321229,5001,321
2011-08-091,2071,2401,1641,21698,7001,216
2011-08-081,2641,2911,2211,23390,7001,233
2011-08-051,2401,2601,2201,25994,4001,259
2011-08-041,2731,2911,2541,26566,9001,265
2011-08-031,2811,2921,2531,27386,2001,273
2011-08-021,3381,3381,3011,30261,2001,302
2011-08-011,3171,3531,3101,343109,0001,343
2011-07-291,3211,3361,3121,31789,1001,317
2011-07-281,3101,3431,3001,318144,0001,318
2011-07-271,3041,3281,2961,31297,8001,312
2011-07-261,2941,3481,2871,315269,9001,315
2011-07-251,2311,2601,2161,24498,6001,244
2011-07-221,2331,2801,2111,244202,8001,244
2011-07-211,2871,2871,2281,241201,7001,241
2011-07-201,3511,3581,2861,297171,7001,297
2011-07-191,3191,3551,3161,334191,9001,334
2011-07-151,2621,3161,2611,314208,4001,314
2011-07-141,2331,2731,2331,257147,1001,257
2011-07-131,1931,2561,1921,251231,3001,251
2011-07-121,2001,2321,1831,184144,4001,184
2011-07-111,1901,1991,1821,18354,3001,183
2011-07-081,2091,2181,1951,207154,9001,207
2011-07-071,1531,1971,1471,193120,6001,193
2011-07-061,1211,1581,1201,15485,5001,154
2011-07-051,1251,1291,1151,12334,0001,123
2011-07-041,1151,1371,1081,12551,3001,125
2011-07-011,1321,1401,1051,11788,2001,117
2011-06-301,0751,1401,0631,123143,9001,123
2011-06-291,0621,0831,0421,075130,3001,075
2011-06-281,0161,0771,0001,074398,8001,074
2011-06-279931,0239931,014599,1001,014
2011-06-241,0251,0371,0031,018180,8001,018
2011-06-231,0781,0851,0421,052148,3001,052
2011-06-221,0101,0831,0061,079202,0001,079
2011-06-219981,0079931,00577,1001,005
2011-06-201,0081,0149961,00058,0001,000
2011-06-171,0091,01999699651,400996
2011-06-161,0291,0291,0001,01660,3001,016
2011-06-159941,0289931,026120,8001,026
2011-06-1499799997799158,300991
2011-06-1397199796999267,000992
2011-06-1095297195196955,600969
2011-06-0995095494494939,600949
2011-06-0891795391294858,300948
2011-06-0789992089391851,100918
2011-06-0692793089990066,800900
2011-06-0392793792793133,300931
2011-06-0291192891092555,900925
2011-06-0190591890591520,600915
2011-05-3190291390291019,400910
2011-05-3089891489590629,800906
2011-05-2788290588289525,200895
2011-05-2687691287588064,300880
2011-05-2587187687087311,600873
2011-05-2486087286086523,800865
2011-05-2387187386586723,100867
2011-05-2087488787187145,100871
2011-05-1986687486286835,600868
2011-05-1885687785587240,600872
2011-05-1785886585785923,500859
2011-05-1687587685485544,700855
2011-05-1388788987687852,300878
2011-05-1289089688788821,900888
2011-05-1188589988588925,600889
2011-05-1087888287188024,400880
2011-05-0987788187487520,200875
2011-05-0686987486687315,500873
2011-05-0286289486287037,700870
2011-04-2885586285485518,300855
2011-04-2785486085285522,000855
2011-04-2685085084484511,900845
2011-04-2584985784584825,200848
2011-04-2284184983684714,800847
2011-04-2184284583583515,300835
2011-04-2083984782884233,700842
2011-04-1984384483483623,000836
2011-04-1884185484184322,100843
2011-04-1584184683684122,700841
2011-04-1484684983784421,900844
2011-04-1383786583784614,900846
2011-04-1285885884084631,000846
2011-04-1186386985886122,700861
2011-04-0885686385286330,100863
2011-04-0784986084085341,400853
2011-04-0683684182383425,500834
2011-04-0585986583684132,500841
2011-04-0485586984086937,400869
2011-04-0188389585885860,500858
2011-03-3190890888289375,600893
2011-03-3084587884587840,400878
2011-03-2983484483184435,700844
2011-03-2881683781683026,800830
2011-03-2581382880781432,700814
2011-03-2483283480381148,100811
2011-03-2385085082583259,600832
2011-03-2282583681583039,200830
2011-03-1877879677578654,200786
2011-03-1774077074076361,200763
2011-03-1674476973675181,300751
2011-03-1576076566572980,400729
2011-03-1475881575877099,100770
2011-03-1192692690590844,500908
2011-03-1093193991892532,700925
2011-03-0993894893894171,300941
2011-03-0891194190193665,000936
2011-03-0792092691391424,900914
2011-03-0492893391792836,500928
2011-03-0388392588392149,300921
2011-03-0289289488088329,300883
2011-03-0187190087089756,200897
2011-02-2884287283386636,900866
2011-02-2582584482084235,500842
2011-02-2483984582583229,500832
2011-02-2385985983584345,900843
2011-02-2287787886286631,400866
2011-02-2188088387288321,000883
2011-02-1888488487788020,600880
2011-02-1787588287188224,600882
2011-02-1687788187387518,700875
2011-02-1588688785988430,800884
2011-02-1487988987288650,300886
2011-02-1087487986687830,700878
2011-02-0985488085486642,200866
2011-02-0884484984184724,200847
2011-02-0783084182984039,500840
2011-02-0483483482683120,100831
2011-02-038328328238309,900830
2011-02-0283283482783111,100831
2011-02-0183083682483236,900832
2011-01-3182082081081714,600817
2011-01-2883083182382325,000823
2011-01-2783083182782816,300828
2011-01-2683083082482922,700829
2011-01-2582583082282917,200829
2011-01-2479681879681818,500818
2011-01-2181981979480251,400802
2011-01-2082282481281635,100816
2011-01-1982583182583030,100830
2011-01-1882083582083328,200833
2011-01-1783583582182822,300828
2011-01-1482083881583060,200830
2011-01-1380081579881554,300815
2011-01-1278879578779023,900790
2011-01-1178078877878324,900783
2011-01-0777578677578424,500784
2011-01-0677277877277516,200775
2011-01-0576977576977215,300772
2011-01-047697727687709,500770

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