1. HOME >
  2. 株価時系列 >
  3. 2305 >
  4. 2013年

2305 (株)スタジオアリス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3901,4001,3851,38552,7001,385
2013-12-271,3781,3941,3731,39258,2001,392
2013-12-261,3601,3801,3471,378150,0001,378
2013-12-251,4091,4181,4061,407165,8001,407
2013-12-241,4151,4251,4061,418155,6001,418
2013-12-201,4201,4231,4171,41984,2001,419
2013-12-191,4251,4281,4191,42187,0001,421
2013-12-181,4211,4281,4201,42358,3001,423
2013-12-171,4201,4281,4171,42450,7001,424
2013-12-161,4151,4221,4121,41986,9001,419
2013-12-131,4241,4241,4101,41693,5001,416
2013-12-121,4151,4221,4051,42074,9001,420
2013-12-111,4191,4291,4191,42450,8001,424
2013-12-101,4141,4231,4131,41764,9001,417
2013-12-091,4151,4191,4061,41587,3001,415
2013-12-061,3931,4091,3871,40072,2001,400
2013-12-051,3801,3991,3731,39061,9001,390
2013-12-041,3851,3901,3801,38254,7001,382
2013-12-031,3761,3981,3711,39380,6001,393
2013-12-021,3581,3721,3551,37096,8001,370
2013-11-291,3501,3521,3431,34930,1001,349
2013-11-281,3471,3521,3411,34230,4001,342
2013-11-271,3451,3471,3421,34323,7001,343
2013-11-261,3431,3461,3401,34125,1001,341
2013-11-251,3501,3531,3401,34536,5001,345
2013-11-221,3301,3551,3301,34044,1001,340
2013-11-211,3311,3351,3271,33023,5001,330
2013-11-201,3281,3371,3261,33124,5001,331
2013-11-191,3261,3331,3251,32622,1001,326
2013-11-181,3231,3441,3221,33375,6001,333
2013-11-151,3101,3201,3091,31946,7001,319
2013-11-141,3011,3171,3011,31056,1001,310
2013-11-131,3001,3071,2921,30437,0001,304
2013-11-121,2851,3041,2761,30467,7001,304
2013-11-111,2951,2991,2861,28833,7001,288
2013-11-081,3001,3041,2901,29929,7001,299
2013-11-071,3031,3101,2971,30222,2001,302
2013-11-061,2861,3061,2851,29739,4001,297
2013-11-051,2691,2891,2671,28324,7001,283
2013-11-011,2701,2701,2651,26635,8001,266
2013-10-311,2711,2771,2691,27026,1001,270
2013-10-301,2781,2791,2701,27124,5001,271
2013-10-291,2831,2841,2651,26755,2001,267
2013-10-281,2871,2891,2801,28320,4001,283
2013-10-251,2951,2951,2811,28125,4001,281
2013-10-241,2891,2941,2851,29018,5001,290
2013-10-231,2901,2941,2881,29026,8001,290
2013-10-221,2811,2881,2811,28816,4001,288
2013-10-211,2751,2851,2751,28016,7001,280
2013-10-181,2801,2801,2711,27316,7001,273
2013-10-171,2831,2841,2701,27324,1001,273
2013-10-161,2851,2851,2611,27039,6001,270
2013-10-151,2881,2881,2751,27825,3001,278
2013-10-111,2861,2901,2751,27933,0001,279
2013-10-101,2651,2761,2651,27323,1001,273
2013-10-091,2601,2681,2541,26827,1001,268
2013-10-081,2701,2721,2591,26344,6001,263
2013-10-071,2861,2941,2771,27939,5001,279
2013-10-041,3001,3011,2861,29433,0001,294
2013-10-031,3071,3131,3001,30026,0001,300
2013-10-021,3081,3191,3051,30730,7001,307
2013-10-011,2931,3171,2881,30547,6001,305
2013-09-301,2901,2921,2851,28823,5001,288
2013-09-271,2841,2931,2841,29120,7001,291
2013-09-261,2851,2891,2751,28330,0001,283
2013-09-251,2891,2901,2781,28333,8001,283
2013-09-241,2871,2941,2851,28636,2001,286
2013-09-201,2861,2881,2821,28721,5001,287
2013-09-191,2751,2831,2741,28119,8001,281
2013-09-181,2651,2791,2641,27124,7001,271
2013-09-171,2801,2801,2701,27029,5001,270
2013-09-131,2611,2801,2611,27829,6001,278
2013-09-121,2711,2781,2631,26824,0001,268
2013-09-111,2701,2801,2691,27324,9001,273
2013-09-101,2651,2651,2601,26122,3001,261
2013-09-091,2531,2591,2471,25730,9001,257
2013-09-061,2361,2411,2341,23726,0001,237
2013-09-051,2341,2401,2321,23521,0001,235
2013-09-041,2291,2371,2251,23419,1001,234
2013-09-031,2201,2331,2201,23117,8001,231
2013-09-021,2191,2231,2171,21918,2001,219
2013-08-301,2241,2281,2191,21927,7001,219
2013-08-291,2311,2311,2221,22220,2001,222
2013-08-281,2331,2381,2261,23136,4001,231
2013-08-271,2471,2471,2381,23924,6001,239
2013-08-261,2531,2531,2421,24415,9001,244
2013-08-231,2611,2611,2401,24836,1001,248
2013-08-221,2471,2611,2361,26132,1001,261
2013-08-211,2431,2541,2411,24726,5001,247
2013-08-201,2761,2761,2371,24362,8001,243
2013-08-191,2851,2891,2711,27724,8001,277
2013-08-161,2661,3001,2661,28542,3001,285
2013-08-151,2741,2741,2621,26620,3001,266
2013-08-141,2801,2871,2581,28138,6001,281
2013-08-131,2511,2801,2511,27956,2001,279
2013-08-121,2491,2551,2351,25145,6001,251
2013-08-091,2121,2341,2121,23340,3001,233
2013-08-081,2311,2491,2071,21090,9001,210
2013-08-071,2591,2611,2291,231107,6001,231
2013-08-061,2731,2821,2561,26684,5001,266
2013-08-051,2841,2891,2801,28544,5001,285
2013-08-021,2941,2941,2781,28377,5001,283
2013-08-011,2621,2941,2561,28255,1001,282
2013-07-311,2921,2921,2621,26267,8001,262
2013-07-301,2701,3081,2691,29278,6001,292
2013-07-291,3181,3181,2661,271114,1001,271
2013-07-261,3801,3801,3271,328133,5001,328
2013-07-251,3921,3941,3751,38424,6001,384
2013-07-241,3961,3991,3801,39128,8001,391
2013-07-231,3801,3991,3751,39629,5001,396
2013-07-221,3821,3901,3731,37547,9001,375
2013-07-191,3991,4031,3771,38455,7001,384
2013-07-181,3821,3971,3791,39231,5001,392
2013-07-171,3801,3871,3681,38146,2001,381
2013-07-161,3811,3861,3761,37944,5001,379
2013-07-121,3801,3881,3711,37736,6001,377
2013-07-111,3811,3921,3711,38154,9001,381
2013-07-101,3991,4021,3811,38241,3001,382
2013-07-091,4061,4141,3921,39871,6001,398
2013-07-081,4091,4111,3871,38772,4001,387
2013-07-051,4031,4121,3971,40342,3001,403
2013-07-041,3931,4081,3901,40432,8001,404
2013-07-031,4201,4211,3901,39486,6001,394
2013-07-021,4201,4201,4111,41852,7001,418
2013-07-011,4091,4181,3981,41862,5001,418
2013-06-281,3701,4081,3661,408109,9001,408
2013-06-271,3771,3781,3501,359123,5001,359
2013-06-261,4291,4361,3611,378288,3001,378
2013-06-251,4651,4901,4521,459395,5001,459
2013-06-241,5051,5161,4901,495140,9001,495
2013-06-211,4671,4991,4531,49996,1001,499
2013-06-201,4571,4801,4561,47351,7001,473
2013-06-191,4471,4631,4431,46364,1001,463
2013-06-181,4461,4571,4381,44360,8001,443
2013-06-171,4311,4591,4241,45158,7001,451
2013-06-141,4221,4351,4011,42070,9001,420
2013-06-131,4161,4291,4011,41351,0001,413
2013-06-121,4031,4311,3851,42438,5001,424
2013-06-111,4261,4401,4151,41695,6001,416
2013-06-101,3991,4311,3831,41476,8001,414
2013-06-071,3841,3951,3061,341141,2001,341
2013-06-061,4591,4591,3981,408159,2001,408
2013-06-051,4351,5201,4351,47298,8001,472
2013-06-041,4401,4581,4071,43588,4001,435
2013-06-031,4631,4781,4441,44462,5001,444
2013-05-311,4841,5041,4451,462106,7001,462
2013-05-301,5051,5051,4711,47486,4001,474
2013-05-291,4791,5341,4711,51693,9001,516
2013-05-281,4631,4941,4621,47250,6001,472
2013-05-271,5191,5191,4701,47881,4001,478
2013-05-241,5051,5431,4801,513126,1001,513
2013-05-231,5641,5711,5131,516112,5001,516
2013-05-221,5881,5891,5611,56467,1001,564
2013-05-211,5991,5991,5731,58361,2001,583
2013-05-201,5931,6051,5801,58783,9001,587
2013-05-171,5651,6041,5611,57791,7001,577
2013-05-161,5961,6011,5251,581108,0001,581
2013-05-151,6051,6151,5971,60180,0001,601
2013-05-141,6041,6231,6001,60493,2001,604
2013-05-131,6441,6471,6131,64473,5001,644
2013-05-101,6391,6541,5931,62688,7001,626
2013-05-091,6661,6741,6301,63875,5001,638
2013-05-081,6311,6601,6311,64295,8001,642
2013-05-071,5991,6281,5701,628103,2001,628
2013-05-021,5631,5831,5521,56979,2001,569
2013-05-011,5151,5401,5001,53868,9001,538
2013-04-301,5001,5181,4911,49758,1001,497
2013-04-261,5021,5081,4811,48361,8001,483
2013-04-251,4851,4981,4841,49342,6001,493
2013-04-241,4501,4801,4501,48054,2001,480
2013-04-231,4351,4501,4261,44747,3001,447
2013-04-221,4121,4271,4121,42049,5001,420
2013-04-191,4041,4141,4021,40723,1001,407
2013-04-181,4101,4121,4011,40127,5001,401
2013-04-171,4081,4161,4031,40535,3001,405
2013-04-161,4001,4081,3811,39662,6001,396
2013-04-151,4091,4171,4001,40060,0001,400
2013-04-121,4221,4271,4091,41164,8001,411
2013-04-111,4101,4201,4031,41262,7001,412
2013-04-101,4171,4241,4021,40542,1001,405
2013-04-091,4451,4451,4061,41768,8001,417
2013-04-081,3961,4451,3851,44581,9001,445
2013-04-051,3881,3991,3801,38958,9001,389
2013-04-041,3381,3901,3271,38588,1001,385
2013-04-031,3301,3431,3131,34371,0001,343
2013-04-021,3051,3441,2831,33991,1001,339
2013-04-011,3401,3521,3151,32267,0001,322
2013-03-291,3961,3961,3301,36678,4001,366
2013-03-281,3371,3691,3271,36993,7001,369
2013-03-271,2961,3281,2921,31858,0001,318
2013-03-261,2951,2981,2831,29043,8001,290
2013-03-251,2921,2951,2811,28854,6001,288
2013-03-221,2831,3021,2791,27959,4001,279
2013-03-211,2801,2841,2761,28155,7001,281
2013-03-191,2761,2841,2751,27938,8001,279
2013-03-181,2851,2851,2751,27533,8001,275
2013-03-151,2771,2871,2751,27925,0001,279
2013-03-141,2811,2811,2711,27136,9001,271
2013-03-131,2961,2961,2811,28134,0001,281
2013-03-121,3001,3061,2901,29139,1001,291
2013-03-111,2851,2981,2821,28935,4001,289
2013-03-081,2801,2861,2801,28053,5001,280
2013-03-071,2841,2891,2831,28346,4001,283
2013-03-061,2801,2831,2741,28145,8001,281
2013-03-051,2711,2801,2641,27056,0001,270
2013-03-041,2831,2841,2701,27043,0001,270
2013-03-011,2681,2701,2571,27029,9001,270
2013-02-281,2441,2671,2431,26250,9001,262
2013-02-271,2481,2481,2371,24536,3001,245
2013-02-261,2511,2511,2361,23960,5001,239
2013-02-251,2561,2601,2471,25142,5001,251
2013-02-221,2501,2601,2401,24537,2001,245
2013-02-211,2601,2631,2531,25522,9001,255
2013-02-201,2601,2641,2541,26232,3001,262
2013-02-191,2581,2631,2521,25914,3001,259
2013-02-181,2581,2581,2331,25133,2001,251
2013-02-151,2371,2521,2221,24844,2001,248
2013-02-141,2201,2391,2201,22938,0001,229
2013-02-131,2511,2541,2151,21771,8001,217
2013-02-121,2701,2721,2551,25646,7001,256
2013-02-081,2861,2891,2551,25754,7001,257
2013-02-071,2981,2981,2831,28934,8001,289
2013-02-061,3141,3151,2971,29830,5001,298
2013-02-051,2921,3271,2911,29862,3001,298
2013-02-041,3091,3111,2971,29738,9001,297
2013-02-011,3071,3171,3041,30527,4001,305
2013-01-311,3021,3061,3001,30315,7001,303
2013-01-301,2981,3061,2911,30228,7001,302
2013-01-291,3011,3051,2961,29827,8001,298
2013-01-281,3111,3111,3001,30035,9001,300
2013-01-251,2991,3081,2961,30625,7001,306
2013-01-241,2831,2861,2821,28512,8001,285
2013-01-231,2821,2941,2821,28323,8001,283
2013-01-221,2901,3091,2851,29237,1001,292
2013-01-211,2851,2901,2841,28822,1001,288
2013-01-181,2891,2891,2801,28328,5001,283
2013-01-171,2871,2891,2731,27529,6001,275
2013-01-161,2901,2901,2831,28425,8001,284
2013-01-151,2881,2891,2811,28728,6001,287
2013-01-111,2701,2761,2701,27625,7001,276
2013-01-101,2701,2721,2651,27017,7001,270
2013-01-091,2671,2711,2631,26833,8001,268
2013-01-081,2601,2691,2591,26422,5001,264
2013-01-071,2581,2651,2581,25929,2001,259
2013-01-041,2521,2531,2411,24532,1001,245

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