2305 (株)スタジオアリスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,131	2,150	2,120	2,132	11,800	2,132
2015-12-29	2,086	2,150	2,086	2,144	20,700	2,144
2015-12-28	2,100	2,107	2,062	2,098	32,500	2,098
2015-12-25	2,150	2,150	2,131	2,139	35,900	2,139
2015-12-24	2,165	2,173	2,155	2,155	18,700	2,155
2015-12-22	2,161	2,177	2,161	2,165	12,000	2,165
2015-12-21	2,171	2,174	2,141	2,161	26,900	2,161
2015-12-18	2,180	2,191	2,171	2,171	32,600	2,171
2015-12-17	2,194	2,201	2,181	2,181	28,200	2,181
2015-12-16	2,197	2,197	2,173	2,191	15,400	2,191
2015-12-15	2,192	2,194	2,173	2,173	26,100	2,173
2015-12-14	2,176	2,200	2,175	2,194	15,300	2,194
2015-12-11	2,192	2,208	2,192	2,195	31,100	2,195
2015-12-10	2,180	2,190	2,171	2,179	20,800	2,179
2015-12-09	2,210	2,214	2,180	2,180	40,500	2,180
2015-12-08	2,218	2,224	2,206	2,211	16,700	2,211
2015-12-07	2,215	2,218	2,200	2,211	28,500	2,211
2015-12-04	2,184	2,184	2,168	2,174	26,800	2,174
2015-12-03	2,197	2,206	2,187	2,191	22,400	2,191
2015-12-02	2,177	2,197	2,172	2,196	22,900	2,196
2015-12-01	2,170	2,189	2,164	2,177	25,400	2,177
2015-11-30	2,198	2,198	2,175	2,175	29,000	2,175
2015-11-27	2,205	2,215	2,196	2,198	14,000	2,198
2015-11-26	2,200	2,205	2,196	2,199	22,500	2,199
2015-11-25	2,219	2,220	2,200	2,200	26,100	2,200
2015-11-24	2,212	2,222	2,211	2,216	18,600	2,216
2015-11-20	2,208	2,220	2,206	2,214	15,000	2,214
2015-11-19	2,230	2,231	2,213	2,217	19,900	2,217
2015-11-18	2,238	2,239	2,218	2,222	12,900	2,222
2015-11-17	2,207	2,239	2,207	2,232	21,100	2,232
2015-11-16	2,219	2,219	2,201	2,207	19,600	2,207
2015-11-13	2,215	2,224	2,208	2,219	16,700	2,219
2015-11-12	2,231	2,240	2,215	2,220	16,100	2,220
2015-11-11	2,228	2,237	2,208	2,227	38,500	2,227
2015-11-10	2,250	2,251	2,230	2,236	10,600	2,236
2015-11-09	2,225	2,252	2,213	2,252	20,900	2,252
2015-11-06	2,213	2,222	2,182	2,191	31,000	2,191
2015-11-05	2,230	2,231	2,202	2,213	17,800	2,213
2015-11-04	2,262	2,266	2,223	2,230	18,700	2,230
2015-11-02	2,271	2,271	2,242	2,244	17,900	2,244
2015-10-30	2,279	2,287	2,262	2,275	17,400	2,275
2015-10-29	2,256	2,291	2,251	2,286	25,500	2,286
2015-10-28	2,270	2,287	2,262	2,264	10,500	2,264
2015-10-27	2,282	2,285	2,270	2,270	9,200	2,270
2015-10-26	2,288	2,288	2,271	2,282	7,800	2,282
2015-10-23	2,278	2,287	2,268	2,275	9,500	2,275
2015-10-22	2,270	2,287	2,251	2,265	9,300	2,265
2015-10-21	2,278	2,289	2,270	2,276	19,900	2,276
2015-10-20	2,289	2,325	2,278	2,280	16,100	2,280
2015-10-19	2,311	2,319	2,298	2,298	19,700	2,298
2015-10-16	2,379	2,379	2,321	2,325	30,200	2,325
2015-10-15	2,320	2,375	2,307	2,375	35,500	2,375
2015-10-14	2,319	2,330	2,295	2,330	25,100	2,330
2015-10-13	2,290	2,330	2,290	2,319	13,100	2,319
2015-10-09	2,300	2,328	2,286	2,313	15,100	2,313
2015-10-08	2,295	2,314	2,285	2,305	15,600	2,305
2015-10-07	2,315	2,315	2,287	2,312	14,300	2,312
2015-10-06	2,325	2,331	2,309	2,315	15,200	2,315
2015-10-05	2,340	2,345	2,315	2,315	10,700	2,315
2015-10-02	2,336	2,360	2,302	2,340	46,100	2,340
2015-10-01	2,317	2,347	2,300	2,335	25,500	2,335
2015-09-30	2,300	2,352	2,283	2,313	34,000	2,313
2015-09-29	2,292	2,320	2,251	2,299	39,300	2,299
2015-09-28	2,270	2,324	2,239	2,320	25,000	2,320
2015-09-25	2,256	2,269	2,218	2,269	24,700	2,269
2015-09-24	2,241	2,274	2,240	2,248	19,000	2,248
2015-09-18	2,210	2,285	2,192	2,277	33,000	2,277
2015-09-17	2,218	2,239	2,208	2,228	10,800	2,228
2015-09-16	2,259	2,259	2,203	2,218	17,300	2,218
2015-09-15	2,243	2,281	2,222	2,230	19,100	2,230
2015-09-14	2,284	2,315	2,225	2,248	26,400	2,248
2015-09-11	2,243	2,299	2,243	2,284	30,600	2,284
2015-09-10	2,177	2,280	2,151	2,273	30,500	2,273
2015-09-09	2,182	2,228	2,161	2,203	28,600	2,203
2015-09-08	2,200	2,235	2,136	2,144	24,800	2,144
2015-09-07	2,200	2,229	2,172	2,193	22,900	2,193
2015-09-04	2,259	2,260	2,172	2,227	48,700	2,227
2015-09-03	2,291	2,306	2,246	2,254	26,000	2,254
2015-09-02	2,212	2,340	2,210	2,279	59,100	2,279
2015-09-01	2,298	2,344	2,236	2,236	52,200	2,236
2015-08-31	2,296	2,312	2,261	2,295	25,300	2,295
2015-08-28	2,256	2,263	2,210	2,247	22,000	2,247
2015-08-27	2,260	2,269	2,201	2,206	27,900	2,206
2015-08-26	2,206	2,248	2,192	2,229	33,600	2,229
2015-08-25	2,111	2,319	2,002	2,206	88,800	2,206
2015-08-24	2,301	2,345	2,260	2,263	57,300	2,263
2015-08-21	2,359	2,430	2,359	2,395	42,600	2,395
2015-08-20	2,452	2,502	2,446	2,453	31,000	2,453
2015-08-19	2,484	2,484	2,417	2,453	46,800	2,453
2015-08-18	2,500	2,515	2,454	2,485	36,600	2,485
2015-08-17	2,430	2,530	2,430	2,492	53,100	2,492
2015-08-14	2,412	2,431	2,412	2,428	39,000	2,428
2015-08-13	2,380	2,434	2,380	2,412	63,800	2,412
2015-08-12	2,309	2,378	2,288	2,366	101,700	2,366
2015-08-11	2,258	2,308	2,258	2,305	62,500	2,305
2015-08-10	2,234	2,273	2,223	2,273	30,700	2,273
2015-08-07	2,234	2,245	2,223	2,234	20,900	2,234
2015-08-06	2,250	2,258	2,232	2,239	20,700	2,239
2015-08-05	2,250	2,258	2,241	2,250	16,300	2,250
2015-08-04	2,236	2,256	2,230	2,254	30,900	2,254
2015-08-03	2,209	2,239	2,206	2,231	16,900	2,231
2015-07-31	2,222	2,224	2,203	2,213	18,900	2,213
2015-07-30	2,218	2,241	2,212	2,231	30,900	2,231
2015-07-29	2,220	2,226	2,196	2,210	17,700	2,210
2015-07-28	2,200	2,224	2,188	2,218	19,100	2,218
2015-07-27	2,246	2,246	2,214	2,219	27,600	2,219
2015-07-24	2,238	2,250	2,232	2,250	30,400	2,250
2015-07-23	2,220	2,244	2,216	2,238	23,300	2,238
2015-07-22	2,210	2,229	2,200	2,220	24,600	2,220
2015-07-21	2,220	2,225	2,211	2,217	13,400	2,217
2015-07-17	2,249	2,253	2,215	2,223	19,800	2,223
2015-07-16	2,248	2,259	2,223	2,254	48,300	2,254
2015-07-15	2,217	2,240	2,207	2,240	54,400	2,240
2015-07-14	2,210	2,238	2,190	2,205	61,600	2,205
2015-07-13	2,158	2,184	2,140	2,180	44,900	2,180
2015-07-10	2,155	2,180	2,114	2,120	62,700	2,120
2015-07-09	2,125	2,149	2,065	2,149	85,200	2,149
2015-07-08	2,190	2,193	2,150	2,161	69,700	2,161
2015-07-07	2,187	2,199	2,175	2,185	60,900	2,185
2015-07-06	2,156	2,185	2,132	2,137	45,600	2,137
2015-07-03	2,227	2,235	2,161	2,164	72,200	2,164
2015-07-02	2,210	2,241	2,206	2,232	108,000	2,232
2015-07-01	2,150	2,203	2,142	2,201	112,400	2,201
2015-06-30	2,111	2,159	2,111	2,150	88,400	2,150
2015-06-29	2,090	2,135	2,085	2,112	72,400	2,112
2015-06-26	2,112	2,140	2,085	2,131	275,300	2,131
2015-06-25	2,112	2,138	2,102	2,102	528,400	2,102
2015-06-24	2,125	2,136	2,111	2,127	128,600	2,127
2015-06-23	2,145	2,149	2,111	2,122	104,000	2,122
2015-06-22	2,130	2,197	2,126	2,136	96,800	2,136
2015-06-19	2,124	2,156	2,110	2,110	96,100	2,110
2015-06-18	2,149	2,159	2,123	2,127	72,400	2,127
2015-06-17	2,175	2,177	2,150	2,151	64,700	2,151
2015-06-16	2,219	2,219	2,175	2,176	91,600	2,176
2015-06-15	2,212	2,218	2,204	2,211	44,900	2,211
2015-06-12	2,220	2,232	2,212	2,219	62,700	2,219
2015-06-11	2,210	2,229	2,210	2,225	47,100	2,225
2015-06-10	2,230	2,230	2,211	2,218	35,400	2,218
2015-06-09	2,225	2,229	2,212	2,214	44,700	2,214
2015-06-08	2,232	2,238	2,223	2,232	25,400	2,232
2015-06-05	2,221	2,235	2,216	2,232	36,400	2,232
2015-06-04	2,239	2,245	2,223	2,237	41,600	2,237
2015-06-03	2,230	2,233	2,212	2,224	29,500	2,224
2015-06-02	2,245	2,245	2,232	2,232	26,500	2,232
2015-06-01	2,241	2,245	2,232	2,245	33,400	2,245
2015-05-29	2,260	2,265	2,240	2,250	43,000	2,250
2015-05-28	2,270	2,286	2,243	2,260	57,800	2,260
2015-05-27	2,254	2,259	2,231	2,256	33,100	2,256
2015-05-26	2,218	2,269	2,211	2,268	64,700	2,268
2015-05-25	2,202	2,220	2,195	2,199	42,200	2,199
2015-05-22	2,215	2,215	2,184	2,200	31,100	2,200
2015-05-21	2,194	2,219	2,193	2,200	43,400	2,200
2015-05-20	2,160	2,196	2,160	2,185	39,700	2,185
2015-05-19	2,160	2,162	2,150	2,158	24,500	2,158
2015-05-18	2,164	2,168	2,135	2,145	52,400	2,145
2015-05-15	2,125	2,147	2,121	2,140	35,200	2,140
2015-05-14	2,136	2,137	2,105	2,110	65,000	2,110
2015-05-13	2,203	2,208	2,130	2,136	106,500	2,136
2015-05-12	2,217	2,221	2,117	2,203	162,300	2,203
2015-05-11	2,198	2,237	2,179	2,217	38,000	2,217
2015-05-08	2,156	2,197	2,149	2,162	46,500	2,162
2015-05-07	2,154	2,195	2,135	2,146	48,200	2,146
2015-05-01	2,190	2,190	2,160	2,166	47,500	2,166
2015-04-30	2,185	2,208	2,180	2,198	45,800	2,198
2015-04-28	2,210	2,210	2,188	2,188	29,800	2,188
2015-04-27	2,200	2,229	2,200	2,205	20,800	2,205
2015-04-24	2,218	2,222	2,183	2,205	34,400	2,205
2015-04-23	2,220	2,223	2,194	2,195	21,900	2,195
2015-04-22	2,181	2,217	2,181	2,209	34,400	2,209
2015-04-21	2,186	2,209	2,177	2,182	75,200	2,182
2015-04-20	2,222	2,250	2,188	2,196	107,500	2,196
2015-04-17	2,285	2,290	2,243	2,254	66,300	2,254
2015-04-16	2,310	2,314	2,284	2,297	50,700	2,297
2015-04-15	2,330	2,330	2,300	2,312	49,400	2,312
2015-04-14	2,300	2,330	2,294	2,330	42,500	2,330
2015-04-13	2,298	2,300	2,281	2,292	57,700	2,292
2015-04-10	2,326	2,326	2,286	2,288	56,400	2,288
2015-04-09	2,300	2,330	2,296	2,305	70,600	2,305
2015-04-08	2,280	2,299	2,260	2,291	56,100	2,291
2015-04-07	2,250	2,288	2,235	2,249	55,900	2,249
2015-04-06	2,269	2,269	2,226	2,249	39,900	2,249
2015-04-03	2,288	2,289	2,244	2,274	36,500	2,274
2015-04-02	2,259	2,298	2,259	2,276	64,400	2,276
2015-04-01	2,228	2,295	2,211	2,259	60,800	2,259
2015-03-31	2,256	2,277	2,231	2,240	35,200	2,240
2015-03-30	2,250	2,264	2,226	2,252	45,300	2,252
2015-03-27	2,271	2,297	2,226	2,254	53,700	2,254
2015-03-26	2,210	2,246	2,202	2,236	54,400	2,236
2015-03-25	2,255	2,262	2,224	2,231	45,700	2,231
2015-03-24	2,274	2,274	2,241	2,254	41,500	2,254
2015-03-23	2,298	2,298	2,265	2,274	37,300	2,274
2015-03-20	2,237	2,299	2,236	2,299	95,000	2,299
2015-03-19	2,250	2,252	2,201	2,232	54,400	2,232
2015-03-18	2,190	2,248	2,190	2,248	72,100	2,248
2015-03-17	2,162	2,190	2,162	2,180	37,100	2,180
2015-03-16	2,153	2,185	2,142	2,161	57,500	2,161
2015-03-13	2,235	2,235	2,191	2,191	88,800	2,191
2015-03-12	2,126	2,189	2,122	2,185	96,200	2,185
2015-03-11	2,210	2,226	2,100	2,106	137,200	2,106
2015-03-10	2,236	2,303	2,205	2,213	100,000	2,213
2015-03-09	2,227	2,227	2,198	2,221	45,000	2,221
2015-03-06	2,198	2,238	2,187	2,233	78,300	2,233
2015-03-05	2,170	2,185	2,164	2,180	39,600	2,180
2015-03-04	2,178	2,206	2,153	2,168	85,000	2,168
2015-03-03	2,110	2,179	2,110	2,176	96,500	2,176
2015-03-02	2,105	2,120	2,091	2,110	32,500	2,110
2015-02-27	2,084	2,127	2,080	2,105	58,300	2,105
2015-02-26	2,084	2,127	2,084	2,118	71,000	2,118
2015-02-25	2,085	2,098	2,079	2,093	40,600	2,093
2015-02-24	2,055	2,100	2,055	2,083	42,000	2,083
2015-02-23	2,070	2,100	2,046	2,081	68,300	2,081
2015-02-20	2,101	2,115	2,025	2,083	99,800	2,083
2015-02-19	2,094	2,139	2,094	2,111	99,700	2,111
2015-02-18	2,048	2,095	2,043	2,092	93,800	2,092
2015-02-17	2,000	2,050	1,997	2,036	82,700	2,036
2015-02-16	1,968	2,009	1,966	1,996	59,500	1,996
2015-02-13	1,939	2,010	1,923	1,980	131,300	1,980
2015-02-12	1,853	1,977	1,853	1,969	179,600	1,969
2015-02-10	1,804	1,820	1,786	1,813	34,700	1,813
2015-02-09	1,799	1,816	1,774	1,797	27,300	1,797
2015-02-06	1,799	1,800	1,765	1,777	24,600	1,777
2015-02-05	1,783	1,798	1,782	1,789	17,300	1,789
2015-02-04	1,744	1,799	1,742	1,783	31,800	1,783
2015-02-03	1,831	1,834	1,749	1,755	52,200	1,755
2015-02-02	1,845	1,846	1,802	1,836	38,500	1,836
2015-01-30	1,851	1,860	1,842	1,846	18,200	1,846
2015-01-29	1,866	1,866	1,850	1,851	26,900	1,851
2015-01-28	1,874	1,874	1,851	1,870	24,800	1,870
2015-01-27	1,840	1,876	1,840	1,869	58,000	1,869
2015-01-26	1,812	1,838	1,808	1,838	40,600	1,838
2015-01-23	1,788	1,813	1,780	1,808	48,400	1,808
2015-01-22	1,778	1,791	1,760	1,770	29,600	1,770
2015-01-21	1,760	1,777	1,756	1,773	34,800	1,773
2015-01-20	1,740	1,756	1,732	1,756	29,300	1,756
2015-01-19	1,760	1,762	1,732	1,741	22,600	1,741
2015-01-16	1,778	1,778	1,722	1,753	50,300	1,753
2015-01-15	1,751	1,785	1,751	1,781	54,900	1,781
2015-01-14	1,721	1,776	1,721	1,755	79,700	1,755
2015-01-13	1,722	1,739	1,704	1,713	73,200	1,713
2015-01-09	1,721	1,746	1,720	1,724	76,600	1,724
2015-01-08	1,687	1,723	1,687	1,720	80,700	1,720
2015-01-07	1,670	1,692	1,660	1,678	55,100	1,678
2015-01-06	1,653	1,684	1,646	1,670	64,300	1,670
2015-01-05	1,636	1,677	1,631	1,666	59,000	1,666

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 [2015年度]

2305 (株)スタジオアリスの時系列データ [2015年度]