1. HOME >
  2. 株価時系列 >
  3. 2305 >
  4. 2012年

2305 (株)スタジオアリス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2431,2501,2381,24124,9001,241
2012-12-271,2651,2651,2431,24339,8001,243
2012-12-261,2511,2691,2501,25750,1001,257
2012-12-251,2991,3141,2961,31142,0001,311
2012-12-211,2831,2991,2831,29131,1001,291
2012-12-201,2791,2851,2781,28224,5001,282
2012-12-191,2711,2781,2691,27725,7001,277
2012-12-181,2801,2811,2661,26852,0001,268
2012-12-171,2821,2831,2751,27627,2001,276
2012-12-141,2711,2801,2711,27627,1001,276
2012-12-131,2741,2771,2701,27115,3001,271
2012-12-121,2741,2761,2701,27115,9001,271
2012-12-111,2731,2741,2701,27013,2001,270
2012-12-101,2831,2831,2671,27319,5001,273
2012-12-071,2701,2701,2641,26814,9001,268
2012-12-061,2661,2691,2641,26916,5001,269
2012-12-051,2631,2651,2601,26514,1001,265
2012-12-041,2711,2751,2561,26520,9001,265
2012-12-031,2771,2801,2701,27120,0001,271
2012-11-301,2801,2811,2721,27217,2001,272
2012-11-291,2721,2801,2721,2777,3001,277
2012-11-281,2811,2811,2711,27211,3001,272
2012-11-271,2821,2851,2801,28415,8001,284
2012-11-261,2751,2801,2751,27714,5001,277
2012-11-221,2661,2701,2601,27016,2001,270
2012-11-211,2631,2651,2571,26212,4001,262
2012-11-201,2501,2581,2471,25711,5001,257
2012-11-191,2391,2501,2381,24914,4001,249
2012-11-161,2351,2381,2271,23718,6001,237
2012-11-151,2031,2341,2001,22313,8001,223
2012-11-141,2101,2101,1971,19929,5001,199
2012-11-131,2151,2251,1981,21135,2001,211
2012-11-121,2251,2281,2201,22015,9001,220
2012-11-091,2251,2331,2241,22912,8001,229
2012-11-081,2391,2391,2301,23113,4001,231
2012-11-071,2451,2451,2351,24210,2001,242
2012-11-061,2421,2431,2351,2399,2001,239
2012-11-051,2361,2421,2321,2377,7001,237
2012-11-021,2271,2381,2271,2367,6001,236
2012-11-011,2291,2301,2191,22713,6001,227
2012-10-311,2301,2331,2201,22822,9001,228
2012-10-301,2481,2501,2291,23016,0001,230
2012-10-291,2371,2421,2351,2399,7001,239
2012-10-261,2301,2401,2301,23614,2001,236
2012-10-251,2341,2411,2301,23516,1001,235
2012-10-241,2461,2541,2341,23519,0001,235
2012-10-231,2601,2641,2471,2488,6001,248
2012-10-221,2431,2561,2401,2549,3001,254
2012-10-191,2541,2591,2411,25013,1001,250
2012-10-181,2531,2641,2531,26212,9001,262
2012-10-171,2551,2571,2401,24611,4001,246
2012-10-161,2611,2621,2321,24815,3001,248
2012-10-151,2351,2511,2351,25113,6001,251
2012-10-121,2431,2491,2301,24012,1001,240
2012-10-111,2211,2391,2211,23212,7001,232
2012-10-101,2271,2371,2191,22214,1001,222
2012-10-091,2401,2441,2251,22512,7001,225
2012-10-051,2251,2421,2231,24214,5001,242
2012-10-041,2211,2341,2201,22712,7001,227
2012-10-031,2361,2371,2181,22021,4001,220
2012-10-021,2431,2471,2361,23616,6001,236
2012-10-011,2471,2491,2401,24218,6001,242
2012-09-281,2551,2611,2461,24825,9001,248
2012-09-271,2701,2711,2561,26311,6001,263
2012-09-261,2461,2731,2461,27111,2001,271
2012-09-251,2651,2771,2441,25030,3001,250
2012-09-241,3051,3051,2731,27815,6001,278
2012-09-211,2861,3051,2771,30516,3001,305
2012-09-201,2761,2881,2731,2789,3001,278
2012-09-191,2681,2911,2661,27619,0001,276
2012-09-181,2721,2801,2711,27414,5001,274
2012-09-141,2631,2711,2631,26924,5001,269
2012-09-131,2431,2651,2401,26316,7001,263
2012-09-121,2521,2601,2421,24811,1001,248
2012-09-111,2691,2691,2401,25114,8001,251
2012-09-101,2591,2721,2541,2699,1001,269
2012-09-071,2381,2571,2381,25410,5001,254
2012-09-061,2421,2431,2251,23814,1001,238
2012-09-051,2601,2601,2431,24518,9001,245
2012-09-041,2801,2921,2601,26322,3001,263
2012-09-031,2881,3001,2771,28017,1001,280
2012-08-311,2891,3011,2861,28610,3001,286
2012-08-301,2911,3001,2881,28910,0001,289
2012-08-291,3331,3331,2901,29124,6001,291
2012-08-281,3511,3521,3201,32714,4001,327
2012-08-271,3501,3531,3451,34822,5001,348
2012-08-241,3351,3521,3211,34427,4001,344
2012-08-231,3441,3441,3201,34219,5001,342
2012-08-221,3371,3451,3371,34423,7001,344
2012-08-211,3251,3371,3201,33117,3001,331
2012-08-201,3281,3281,3161,31928,7001,319
2012-08-171,3311,3371,3271,33119,3001,331
2012-08-161,3291,3311,3081,33121,3001,331
2012-08-151,3231,3341,3231,33327,5001,333
2012-08-141,3131,3291,3061,31944,5001,319
2012-08-131,3141,3171,2981,31427,6001,314
2012-08-101,3041,3281,3041,32826,0001,328
2012-08-091,3001,3081,2981,3047,1001,304
2012-08-081,3131,3191,2871,30822,9001,308
2012-08-071,3001,3291,3001,32519,7001,325
2012-08-061,2691,3051,2691,29913,7001,299
2012-08-031,2521,3201,2521,26549,5001,265
2012-08-021,3141,3171,2911,31222,0001,312
2012-08-011,2981,3141,2911,31013,9001,310
2012-07-311,3111,3111,3001,30610,4001,306
2012-07-301,3071,3171,3001,3148,4001,314
2012-07-271,2951,3121,2951,30610,4001,306
2012-07-261,2971,2971,2821,29520,4001,295
2012-07-251,2991,3101,2821,28939,9001,289
2012-07-241,3031,3091,2841,29823,9001,298
2012-07-231,3401,3401,3081,30827,1001,308
2012-07-201,3491,3491,3351,34719,7001,347
2012-07-191,3381,3481,3311,34729,9001,347
2012-07-181,3401,3451,3271,33839,3001,338
2012-07-171,3191,3451,3121,31725,6001,317
2012-07-131,3201,3321,3051,30827,1001,308
2012-07-121,3591,3591,3261,32929,5001,329
2012-07-111,3311,3601,3301,35532,5001,355
2012-07-101,3191,3541,3181,34844,2001,348
2012-07-091,3151,3221,3091,31031,7001,310
2012-07-061,3451,3481,3111,31559,1001,315
2012-07-051,3601,3701,3521,35720,1001,357
2012-07-041,3731,3731,3571,36519,3001,365
2012-07-031,3691,3831,3551,37134,2001,371
2012-07-021,3851,3871,3541,37154,9001,371
2012-06-291,3471,3901,3391,389113,3001,389
2012-06-281,3401,3501,3211,35072,7001,350
2012-06-271,3091,3501,3051,349264,6001,349
2012-06-261,3331,3401,3321,339640,7001,339
2012-06-251,3301,3351,3221,332105,8001,332
2012-06-221,3171,3291,3121,32154,8001,321
2012-06-211,3351,3371,3171,32657,4001,326
2012-06-201,3421,3451,3271,33134,4001,331
2012-06-191,3391,3411,3341,33720,1001,337
2012-06-181,3431,3431,3211,33051,9001,330
2012-06-151,3181,3241,3111,31933,7001,319
2012-06-141,3171,3181,3021,31337,0001,313
2012-06-131,2971,3311,2921,31763,2001,317
2012-06-121,2551,2891,2451,28963,1001,289
2012-06-111,2911,2911,2681,27128,2001,271
2012-06-081,2901,2911,2621,26749,2001,267
2012-06-071,3051,3051,2811,29045,5001,290
2012-06-061,2821,3041,2821,29532,1001,295
2012-06-051,2881,3071,2661,27941,5001,279
2012-06-041,3201,3231,2801,28749,3001,287
2012-06-011,3611,3621,3191,32657,0001,326
2012-05-311,3291,3741,3221,37259,5001,372
2012-05-301,3451,3481,3211,32733,5001,327
2012-05-291,2961,3391,2961,33538,3001,335
2012-05-281,3101,3151,2921,30165,3001,301
2012-05-251,2851,3031,2751,28549,4001,285
2012-05-241,3001,3021,2581,27572,6001,275
2012-05-231,3151,3151,2921,30160,6001,301
2012-05-221,3151,3201,2901,31363,4001,313
2012-05-211,2541,3171,2531,27683,7001,276
2012-05-181,2781,2781,2351,25449,4001,254
2012-05-171,2521,3081,2521,30871,0001,308
2012-05-161,2261,2481,2221,24084,8001,240
2012-05-151,3431,3461,2081,219184,7001,219
2012-05-141,3831,3831,3441,34559,5001,345
2012-05-111,3601,3801,3501,36394,0001,363
2012-05-101,3561,3561,3311,34929,5001,349
2012-05-091,3751,3751,3451,35650,7001,356
2012-05-081,3501,3791,3401,37445,0001,374
2012-05-071,3601,3621,3311,34045,0001,340
2012-05-021,3571,3721,3501,36628,5001,366
2012-05-011,3351,3651,3351,34841,6001,348
2012-04-271,3501,3751,3351,33576,1001,335
2012-04-261,3701,3791,3511,35256,7001,352
2012-04-251,3991,4011,3631,37185,5001,371
2012-04-241,4011,4071,3881,39074,6001,390
2012-04-231,4101,4301,4051,41057,9001,410
2012-04-201,3971,4151,3951,40493,8001,404
2012-04-191,3941,4081,3901,39733,0001,397
2012-04-181,4031,4161,3871,39074,3001,390
2012-04-171,4091,4181,3831,40376,7001,403
2012-04-161,4041,4381,3951,40473,8001,404
2012-04-131,3771,4151,3711,40465,3001,404
2012-04-121,3931,3991,3831,38555,3001,385
2012-04-111,3851,4101,3631,40079,2001,400
2012-04-101,4301,4351,3911,39671,1001,396
2012-04-091,4061,4491,4001,425125,8001,425
2012-04-061,3501,3971,3461,39657,3001,396
2012-04-051,3591,3661,3451,35445,1001,354
2012-04-041,3771,3861,3681,37134,8001,371
2012-04-031,4021,4021,3701,37947,2001,379
2012-04-021,3961,4081,3831,40055,3001,400
2012-03-301,4141,4181,3751,385120,9001,385
2012-03-291,2961,3851,2961,384156,1001,384
2012-03-281,2811,2931,2711,28977,5001,289
2012-03-271,2711,2791,2671,27931,0001,279
2012-03-261,2841,2891,2661,26667,1001,266
2012-03-231,2721,2841,2621,28247,4001,282
2012-03-221,2601,2791,2601,27050,5001,270
2012-03-211,2711,2851,2551,26065,4001,260
2012-03-191,2691,2791,2691,27039,9001,270
2012-03-161,2591,2671,2511,26535,4001,265
2012-03-151,2531,2551,2501,25235,1001,252
2012-03-141,2481,2571,2431,25339,8001,253
2012-03-131,2501,2501,2391,24341,1001,243
2012-03-121,2361,2541,2301,24730,9001,247
2012-03-091,2421,2461,2311,23345,7001,233
2012-03-081,2481,2531,2381,24021,3001,240
2012-03-071,2501,2501,2371,24332,6001,243
2012-03-061,2461,2591,2461,25424,8001,254
2012-03-051,2501,2581,2411,24226,0001,242
2012-03-021,2431,2431,2251,24332,8001,243
2012-03-011,2601,2781,2201,23472,2001,234
2012-02-291,2341,2691,2291,269100,9001,269
2012-02-281,2101,2311,2101,22686,5001,226
2012-02-271,2301,2301,1991,20555,1001,205
2012-02-241,2261,2331,2081,21435,3001,214
2012-02-231,1991,2241,1981,22045,5001,220
2012-02-221,2201,2451,1941,19885,1001,198
2012-02-211,1851,2181,1801,21545,7001,215
2012-02-201,1801,1861,1661,17672,1001,176
2012-02-171,2071,2091,1761,17952,1001,179
2012-02-161,1991,2121,1991,20032,2001,200
2012-02-151,2151,2171,1881,19968,4001,199
2012-02-141,2341,2531,2221,225119,0001,225
2012-02-131,1881,2231,1611,223126,6001,223
2012-02-101,1501,1551,1231,12850,3001,128
2012-02-091,1461,1541,1401,14923,7001,149
2012-02-081,1391,1541,1391,15415,6001,154
2012-02-071,1541,1561,1371,13922,8001,139
2012-02-061,1521,1621,1461,15421,3001,154
2012-02-031,1421,1571,1351,14333,7001,143
2012-02-021,1961,1961,1321,14275,1001,142
2012-02-011,1871,1981,1841,19818,7001,198
2012-01-311,1921,2001,1731,18249,9001,182
2012-01-301,1291,1951,1261,18661,8001,186
2012-01-271,1111,1291,1111,11519,3001,115
2012-01-261,1171,1171,1051,10628,2001,106
2012-01-251,1281,1371,1091,11743,9001,117
2012-01-241,1221,1321,1141,12422,7001,124
2012-01-231,1561,1591,1111,12156,8001,121
2012-01-201,1521,1731,1401,14759,7001,147
2012-01-191,1011,1351,1011,13042,5001,130
2012-01-181,1221,1231,0961,09769,6001,097
2012-01-171,1591,1641,1211,12356,3001,123
2012-01-161,1801,1831,1591,15929,3001,159
2012-01-131,1731,1981,1531,19634,6001,196
2012-01-121,2031,2051,1551,16359,2001,163
2012-01-111,2061,2141,1971,20837,4001,208
2012-01-101,2161,2351,1951,19740,0001,197
2012-01-061,2451,2451,2111,21625,2001,216
2012-01-051,2201,2451,2101,22944,5001,229
2012-01-041,2231,2241,2011,21026,7001,210

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