2305 (株)スタジオアリスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,153	2,178	2,153	2,165	31,300	2,165
2016-12-29	2,187	2,192	2,154	2,162	55,900	2,162
2016-12-28	2,152	2,187	2,151	2,186	84,400	2,186
2016-12-27	2,262	2,262	2,231	2,239	99,600	2,239
2016-12-26	2,274	2,280	2,261	2,275	26,700	2,275
2016-12-22	2,273	2,283	2,266	2,274	20,500	2,274
2016-12-21	2,296	2,320	2,266	2,273	50,000	2,273
2016-12-20	2,285	2,298	2,285	2,298	22,700	2,298
2016-12-19	2,303	2,309	2,265	2,285	70,100	2,285
2016-12-16	2,273	2,314	2,273	2,297	72,700	2,297
2016-12-15	2,238	2,263	2,231	2,255	42,900	2,255
2016-12-14	2,235	2,265	2,220	2,230	61,000	2,230
2016-12-13	2,195	2,240	2,195	2,235	41,900	2,235
2016-12-12	2,202	2,210	2,175	2,196	78,800	2,196
2016-12-09	2,215	2,223	2,200	2,214	60,700	2,214
2016-12-08	2,225	2,227	2,216	2,224	21,400	2,224
2016-12-07	2,223	2,225	2,209	2,216	28,200	2,216
2016-12-06	2,226	2,235	2,221	2,223	31,000	2,223
2016-12-05	2,220	2,233	2,214	2,225	33,000	2,225
2016-12-02	2,254	2,255	2,209	2,218	54,900	2,218
2016-12-01	2,304	2,304	2,248	2,251	47,500	2,251
2016-11-30	2,250	2,317	2,250	2,302	42,000	2,302
2016-11-29	2,244	2,261	2,233	2,257	27,000	2,257
2016-11-28	2,286	2,286	2,260	2,279	27,700	2,279
2016-11-25	2,270	2,311	2,270	2,286	34,700	2,286
2016-11-24	2,249	2,270	2,242	2,267	35,800	2,267
2016-11-22	2,228	2,242	2,216	2,241	16,800	2,241
2016-11-21	2,240	2,247	2,224	2,228	23,200	2,228
2016-11-18	2,240	2,240	2,212	2,232	23,100	2,232
2016-11-17	2,197	2,244	2,197	2,216	34,500	2,216
2016-11-16	2,154	2,205	2,153	2,203	43,900	2,203
2016-11-15	2,166	2,174	2,145	2,154	29,400	2,154
2016-11-14	2,141	2,171	2,141	2,166	18,800	2,166
2016-11-11	2,183	2,190	2,117	2,128	44,000	2,128
2016-11-10	2,197	2,228	2,161	2,170	48,600	2,170
2016-11-09	2,202	2,260	2,110	2,149	96,500	2,149
2016-11-08	2,117	2,208	2,114	2,197	89,200	2,197
2016-11-07	2,090	2,105	2,053	2,056	46,600	2,056
2016-11-04	2,110	2,114	2,085	2,091	35,100	2,091
2016-11-02	2,111	2,141	2,101	2,133	32,500	2,133
2016-11-01	2,123	2,130	2,112	2,119	32,100	2,119
2016-10-31	2,130	2,141	2,116	2,119	32,000	2,119
2016-10-28	2,134	2,147	2,129	2,132	31,600	2,132
2016-10-27	2,155	2,166	2,131	2,133	32,100	2,133
2016-10-26	2,143	2,161	2,141	2,160	13,600	2,160
2016-10-25	2,141	2,148	2,132	2,142	9,000	2,142
2016-10-24	2,140	2,164	2,130	2,138	16,200	2,138
2016-10-21	2,153	2,163	2,142	2,151	18,500	2,151
2016-10-20	2,162	2,165	2,153	2,160	16,400	2,160
2016-10-19	2,165	2,170	2,157	2,162	4,700	2,162
2016-10-17	2,140	2,166	2,140	2,160	15,000	2,160
2016-10-13	2,135	2,154	2,127	2,138	12,000	2,138
2016-10-12	2,118	2,143	2,118	2,132	18,900	2,132
2016-10-11	2,160	2,172	2,138	2,146	22,100	2,146
2016-10-07	2,185	2,185	2,146	2,158	41,200	2,158
2016-10-06	2,230	2,230	2,190	2,200	22,100	2,200
2016-10-05	2,198	2,212	2,189	2,193	18,200	2,193
2016-10-04	2,163	2,188	2,155	2,174	28,400	2,174
2016-10-03	2,211	2,221	2,184	2,186	19,200	2,186
2016-09-30	2,188	2,232	2,169	2,217	42,000	2,217
2016-09-29	2,240	2,240	2,203	2,209	23,600	2,209
2016-09-28	2,224	2,239	2,201	2,237	21,900	2,237
2016-09-27	2,185	2,224	2,161	2,224	42,100	2,224
2016-09-26	2,230	2,230	2,190	2,204	31,200	2,204
2016-09-23	2,189	2,224	2,189	2,215	32,900	2,215
2016-09-21	2,146	2,184	2,115	2,177	42,900	2,177
2016-09-20	2,148	2,162	2,118	2,146	26,200	2,146
2016-09-16	2,117	2,130	2,096	2,130	31,600	2,130
2016-09-15	2,077	2,089	2,072	2,080	16,600	2,080
2016-09-14	2,094	2,109	2,086	2,093	24,100	2,093
2016-09-13	2,069	2,089	2,068	2,075	12,500	2,075
2016-09-12	2,069	2,088	2,065	2,069	17,600	2,069
2016-09-09	2,069	2,099	2,055	2,069	38,600	2,069
2016-09-08	2,125	2,129	2,086	2,100	25,900	2,100
2016-09-07	2,124	2,131	2,095	2,128	22,800	2,128
2016-09-06	2,116	2,139	2,111	2,123	14,300	2,123
2016-09-05	2,170	2,170	2,113	2,116	32,400	2,116
2016-09-02	2,175	2,175	2,135	2,156	35,700	2,156
2016-09-01	2,091	2,181	2,080	2,174	62,800	2,174
2016-08-31	2,039	2,089	2,033	2,088	34,800	2,088
2016-08-30	2,063	2,064	2,024	2,035	26,900	2,035
2016-08-29	2,099	2,099	2,041	2,047	22,500	2,047
2016-08-26	2,085	2,085	2,051	2,052	14,500	2,052
2016-08-25	2,072	2,112	2,072	2,086	22,900	2,086
2016-08-24	2,073	2,088	2,061	2,087	19,600	2,087
2016-08-23	2,086	2,092	2,050	2,064	31,800	2,064
2016-08-22	2,025	2,083	2,025	2,077	31,500	2,077
2016-08-19	2,005	2,017	2,000	2,012	37,800	2,012
2016-08-18	2,042	2,057	2,023	2,028	29,000	2,028
2016-08-17	2,070	2,078	2,035	2,050	29,600	2,050
2016-08-16	2,138	2,138	2,090	2,092	35,100	2,092
2016-08-15	2,121	2,138	2,109	2,112	15,500	2,112
2016-08-12	2,185	2,185	2,117	2,127	42,400	2,127
2016-08-10	2,210	2,211	2,170	2,180	34,400	2,180
2016-08-09	2,221	2,224	2,204	2,206	17,800	2,206
2016-08-08	2,226	2,251	2,200	2,213	39,000	2,213
2016-08-05	2,221	2,247	2,202	2,213	24,100	2,213
2016-08-04	2,237	2,246	2,215	2,236	27,000	2,236
2016-08-03	2,254	2,269	2,232	2,241	26,100	2,241
2016-08-02	2,317	2,319	2,284	2,287	17,300	2,287
2016-08-01	2,267	2,322	2,267	2,310	38,400	2,310
2016-07-29	2,328	2,328	2,236	2,308	56,600	2,308
2016-07-28	2,350	2,352	2,302	2,334	105,600	2,334
2016-07-27	2,379	2,380	2,351	2,353	24,600	2,353
2016-07-26	2,368	2,383	2,368	2,376	17,400	2,376
2016-07-25	2,355	2,401	2,351	2,388	18,400	2,388
2016-07-22	2,380	2,385	2,357	2,369	34,100	2,369
2016-07-21	2,434	2,434	2,382	2,394	29,600	2,394
2016-07-20	2,445	2,445	2,385	2,416	24,400	2,416
2016-07-19	2,454	2,464	2,401	2,426	36,100	2,426
2016-07-15	2,460	2,460	2,390	2,404	50,200	2,404
2016-07-14	2,471	2,490	2,430	2,451	30,800	2,451
2016-07-13	2,507	2,507	2,446	2,451	35,800	2,451
2016-07-12	2,472	2,526	2,472	2,487	54,900	2,487
2016-07-11	2,425	2,479	2,420	2,454	55,100	2,454
2016-07-08	2,418	2,442	2,381	2,392	60,400	2,392
2016-07-07	2,403	2,443	2,399	2,436	40,000	2,436
2016-07-06	2,466	2,466	2,395	2,433	61,700	2,433
2016-07-05	2,434	2,438	2,410	2,426	41,800	2,426
2016-07-04	2,422	2,435	2,406	2,431	49,200	2,431
2016-07-01	2,410	2,455	2,410	2,448	57,900	2,448
2016-06-30	2,491	2,491	2,400	2,405	114,200	2,405
2016-06-29	2,634	2,634	2,473	2,497	118,500	2,497
2016-06-28	2,713	2,713	2,585	2,634	268,900	2,634
2016-06-27	2,657	2,770	2,650	2,755	168,500	2,755
2016-06-24	2,700	2,700	2,580	2,614	129,500	2,614
2016-06-23	2,688	2,704	2,643	2,655	77,800	2,655
2016-06-22	2,669	2,745	2,660	2,743	143,700	2,743
2016-06-21	2,561	2,646	2,555	2,638	121,100	2,638
2016-06-20	2,622	2,638	2,600	2,610	93,300	2,610
2016-06-17	2,533	2,608	2,533	2,580	65,300	2,580
2016-06-16	2,581	2,619	2,521	2,523	101,900	2,523
2016-06-15	2,609	2,622	2,576	2,600	79,500	2,600
2016-06-14	2,620	2,645	2,577	2,611	91,900	2,611
2016-06-13	2,659	2,680	2,620	2,624	70,300	2,624
2016-06-10	2,682	2,698	2,659	2,666	45,700	2,666
2016-06-09	2,664	2,694	2,650	2,689	34,000	2,689
2016-06-08	2,674	2,682	2,627	2,652	86,000	2,652
2016-06-07	2,685	2,688	2,651	2,674	40,900	2,674
2016-06-06	2,676	2,716	2,676	2,685	46,400	2,685
2016-06-03	2,675	2,724	2,674	2,707	95,100	2,707
2016-06-02	2,639	2,680	2,624	2,646	76,700	2,646
2016-06-01	2,648	2,677	2,617	2,631	75,100	2,631
2016-05-31	2,722	2,722	2,647	2,655	226,200	2,655
2016-05-30	2,668	2,730	2,668	2,716	112,800	2,716
2016-05-27	2,610	2,663	2,609	2,644	75,700	2,644
2016-05-26	2,624	2,650	2,589	2,625	76,100	2,625
2016-05-25	2,597	2,617	2,561	2,611	80,500	2,611
2016-05-24	2,598	2,598	2,524	2,561	99,000	2,561
2016-05-23	2,614	2,631	2,582	2,609	79,900	2,609
2016-05-20	2,627	2,679	2,616	2,616	47,000	2,616
2016-05-19	2,635	2,669	2,621	2,639	46,300	2,639
2016-05-18	2,660	2,682	2,622	2,635	41,500	2,635
2016-05-17	2,650	2,685	2,627	2,652	60,200	2,652
2016-05-16	2,635	2,690	2,607	2,609	68,700	2,609
2016-05-13	2,693	2,698	2,623	2,636	84,000	2,636
2016-05-12	2,710	2,741	2,681	2,693	66,300	2,693
2016-05-11	2,838	2,838	2,701	2,711	82,100	2,711
2016-05-10	2,704	2,866	2,696	2,816	160,400	2,816
2016-05-09	2,606	2,634	2,583	2,622	61,900	2,622
2016-05-06	2,611	2,638	2,558	2,619	88,800	2,619
2016-05-02	2,611	2,638	2,606	2,625	46,100	2,625
2016-04-28	2,670	2,696	2,655	2,686	44,400	2,686
2016-04-27	2,665	2,679	2,646	2,666	29,700	2,666
2016-04-26	2,654	2,680	2,644	2,667	29,500	2,667
2016-04-25	2,670	2,692	2,641	2,654	39,200	2,654
2016-04-22	2,674	2,690	2,633	2,652	54,000	2,652
2016-04-21	2,731	2,750	2,674	2,699	56,200	2,699
2016-04-20	2,745	2,749	2,718	2,718	24,400	2,718
2016-04-19	2,700	2,742	2,700	2,736	38,200	2,736
2016-04-18	2,665	2,708	2,662	2,671	40,100	2,671
2016-04-15	2,721	2,760	2,702	2,711	41,000	2,711
2016-04-14	2,734	2,754	2,695	2,744	60,500	2,744
2016-04-13	2,648	2,724	2,644	2,699	59,500	2,699
2016-04-12	2,650	2,679	2,633	2,650	51,700	2,650
2016-04-11	2,542	2,639	2,535	2,634	68,100	2,634
2016-04-08	2,402	2,548	2,402	2,529	62,200	2,529
2016-04-07	2,391	2,448	2,391	2,434	11,300	2,434
2016-04-06	2,429	2,438	2,385	2,416	33,200	2,416
2016-04-05	2,490	2,497	2,429	2,429	19,000	2,429
2016-04-04	2,415	2,507	2,415	2,507	29,200	2,507
2016-04-01	2,451	2,452	2,404	2,435	74,600	2,435
2016-03-31	2,510	2,522	2,459	2,460	45,900	2,460
2016-03-30	2,557	2,557	2,506	2,506	44,600	2,506
2016-03-29	2,507	2,558	2,505	2,539	47,100	2,539
2016-03-28	2,507	2,530	2,487	2,506	32,400	2,506
2016-03-25	2,509	2,525	2,490	2,502	24,100	2,502
2016-03-24	2,442	2,537	2,442	2,529	66,200	2,529
2016-03-23	2,492	2,498	2,415	2,444	31,300	2,444
2016-03-22	2,493	2,499	2,461	2,490	22,000	2,490
2016-03-18	2,508	2,508	2,443	2,487	31,900	2,487
2016-03-17	2,537	2,560	2,458	2,510	46,800	2,510
2016-03-16	2,478	2,536	2,473	2,527	50,100	2,527
2016-03-15	2,428	2,500	2,428	2,472	55,400	2,472
2016-03-14	2,471	2,487	2,439	2,450	25,700	2,450
2016-03-11	2,426	2,478	2,426	2,470	59,600	2,470
2016-03-10	2,383	2,432	2,383	2,424	34,800	2,424
2016-03-09	2,392	2,427	2,359	2,379	39,900	2,379
2016-03-08	2,380	2,426	2,333	2,423	25,900	2,423
2016-03-07	2,377	2,415	2,377	2,392	27,600	2,392
2016-03-04	2,351	2,375	2,317	2,372	26,600	2,372
2016-03-03	2,402	2,413	2,351	2,363	23,900	2,363
2016-03-02	2,350	2,435	2,340	2,431	78,000	2,431
2016-03-01	2,300	2,340	2,285	2,335	29,700	2,335
2016-02-29	2,298	2,342	2,295	2,296	38,100	2,296
2016-02-26	2,268	2,298	2,255	2,297	28,800	2,297
2016-02-25	2,248	2,280	2,246	2,268	33,200	2,268
2016-02-24	2,236	2,260	2,208	2,245	43,300	2,245
2016-02-23	2,243	2,243	2,203	2,237	29,300	2,237
2016-02-22	2,194	2,234	2,170	2,232	47,900	2,232
2016-02-19	2,134	2,199	2,106	2,194	39,600	2,194
2016-02-18	2,170	2,189	2,133	2,148	20,200	2,148
2016-02-17	2,125	2,151	2,094	2,148	19,200	2,148
2016-02-16	2,183	2,194	2,138	2,138	29,800	2,138
2016-02-15	2,080	2,200	2,066	2,192	71,800	2,192
2016-02-12	1,907	2,100	1,907	2,064	67,400	2,064
2016-02-10	2,000	2,002	1,940	1,968	30,700	1,968
2016-02-09	2,040	2,048	2,000	2,017	22,300	2,017
2016-02-08	2,053	2,127	2,050	2,082	26,400	2,082
2016-02-05	2,114	2,140	2,108	2,134	18,400	2,134
2016-02-04	2,131	2,173	2,101	2,161	24,100	2,161
2016-02-03	2,147	2,160	2,100	2,151	17,400	2,151
2016-02-02	2,182	2,195	2,151	2,176	44,800	2,176
2016-02-01	2,085	2,129	2,085	2,124	25,500	2,124
2016-01-29	2,048	2,077	2,031	2,077	20,000	2,077
2016-01-28	2,010	2,038	2,006	2,037	11,800	2,037
2016-01-27	1,992	2,029	1,992	2,012	15,100	2,012
2016-01-26	1,980	1,987	1,965	1,974	10,600	1,974
2016-01-25	1,979	1,990	1,955	1,985	15,600	1,985
2016-01-22	1,854	1,943	1,854	1,939	25,100	1,939
2016-01-21	1,850	1,908	1,836	1,836	21,000	1,836
2016-01-20	1,920	1,930	1,890	1,890	22,000	1,890
2016-01-19	1,913	1,937	1,900	1,926	15,100	1,926
2016-01-18	1,900	1,920	1,880	1,918	15,000	1,918
2016-01-15	1,927	1,935	1,918	1,921	10,100	1,921
2016-01-14	1,932	1,932	1,891	1,903	24,500	1,903
2016-01-13	1,913	1,960	1,913	1,955	22,200	1,955
2016-01-12	1,970	1,973	1,913	1,913	38,700	1,913
2016-01-08	1,985	2,008	1,966	1,973	37,600	1,973
2016-01-07	2,001	2,030	2,000	2,000	29,300	2,000
2016-01-06	2,078	2,080	2,021	2,032	20,300	2,032
2016-01-05	2,088	2,091	2,070	2,078	16,900	2,078
2016-01-04	2,145	2,145	2,094	2,095	17,400	2,095

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 [2016年度]

2305 (株)スタジオアリスの時系列データ [2016年度]