2305 (株)スタジオアリスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,820	2,865	2,820	2,849	27,100	2,849
2017-12-28	2,799	2,813	2,797	2,810	12,500	2,810
2017-12-27	2,785	2,800	2,785	2,799	8,400	2,799
2017-12-26	2,808	2,808	2,784	2,792	17,500	2,792
2017-12-25	2,794	2,810	2,773	2,808	13,000	2,808
2017-12-22	2,762	2,795	2,762	2,794	12,500	2,794
2017-12-21	2,759	2,766	2,743	2,762	9,100	2,762
2017-12-20	2,753	2,761	2,737	2,759	10,000	2,759
2017-12-19	2,744	2,767	2,726	2,752	13,700	2,752
2017-12-18	2,845	2,845	2,720	2,741	43,500	2,741
2017-12-15	2,784	2,845	2,779	2,845	54,700	2,845
2017-12-14	2,788	2,788	2,763	2,783	18,700	2,783
2017-12-13	2,750	2,778	2,735	2,765	17,200	2,765
2017-12-12	2,778	2,778	2,739	2,749	13,600	2,749
2017-12-11	2,778	2,778	2,732	2,772	15,800	2,772
2017-12-08	2,720	2,778	2,720	2,778	50,600	2,778
2017-12-07	2,692	2,720	2,690	2,706	17,100	2,706
2017-12-06	2,672	2,720	2,672	2,692	33,300	2,692
2017-12-05	2,665	2,672	2,629	2,667	18,000	2,667
2017-12-04	2,688	2,694	2,602	2,639	28,000	2,639
2017-12-01	2,622	2,667	2,618	2,667	20,700	2,667
2017-11-30	2,629	2,636	2,616	2,622	25,000	2,622
2017-11-29	2,616	2,633	2,604	2,629	17,900	2,629
2017-11-28	2,616	2,634	2,606	2,616	7,700	2,616
2017-11-27	2,623	2,623	2,605	2,615	15,400	2,615
2017-11-24	2,605	2,642	2,605	2,637	20,400	2,637
2017-11-22	2,638	2,638	2,605	2,624	15,800	2,624
2017-11-21	2,648	2,648	2,611	2,638	19,500	2,638
2017-11-20	2,586	2,648	2,580	2,646	30,200	2,646
2017-11-17	2,604	2,610	2,572	2,586	16,300	2,586
2017-11-16	2,590	2,610	2,580	2,604	24,300	2,604
2017-11-15	2,640	2,645	2,568	2,589	39,700	2,589
2017-11-13	2,603	2,622	2,592	2,614	25,200	2,614
2017-11-10	2,605	2,633	2,602	2,633	18,700	2,633
2017-11-09	2,639	2,649	2,615	2,649	29,100	2,649
2017-11-08	2,616	2,643	2,610	2,637	16,300	2,637
2017-11-07	2,630	2,630	2,602	2,623	14,500	2,623
2017-11-06	2,625	2,630	2,602	2,624	14,300	2,624
2017-11-02	2,639	2,642	2,615	2,624	17,400	2,624
2017-11-01	2,640	2,644	2,631	2,638	18,400	2,638
2017-10-31	2,600	2,628	2,590	2,624	28,800	2,624
2017-10-30	2,589	2,594	2,573	2,594	29,300	2,594
2017-10-27	2,595	2,597	2,582	2,589	15,100	2,589
2017-10-26	2,592	2,605	2,587	2,590	16,400	2,590
2017-10-25	2,620	2,632	2,595	2,599	24,000	2,599
2017-10-24	2,603	2,627	2,602	2,621	21,100	2,621
2017-10-23	2,614	2,616	2,602	2,613	16,900	2,613
2017-10-20	2,629	2,629	2,603	2,611	18,300	2,611
2017-10-19	2,641	2,651	2,626	2,629	33,900	2,629
2017-10-18	2,642	2,663	2,637	2,661	14,000	2,661
2017-10-17	2,680	2,680	2,645	2,652	28,500	2,652
2017-10-16	2,720	2,723	2,682	2,694	26,200	2,694
2017-10-13	2,667	2,711	2,667	2,709	37,600	2,709
2017-10-12	2,676	2,676	2,644	2,664	33,800	2,664
2017-10-11	2,681	2,693	2,677	2,684	20,800	2,684
2017-10-10	2,664	2,684	2,662	2,684	14,100	2,684
2017-10-06	2,709	2,709	2,657	2,662	23,600	2,662
2017-10-05	2,702	2,728	2,681	2,728	17,100	2,728
2017-10-04	2,751	2,756	2,714	2,718	25,900	2,718
2017-10-03	2,781	2,783	2,757	2,757	20,900	2,757
2017-10-02	2,749	2,815	2,740	2,798	56,000	2,798
2017-09-29	2,720	2,724	2,708	2,722	23,400	2,722
2017-09-28	2,679	2,748	2,664	2,747	38,300	2,747
2017-09-27	2,665	2,692	2,641	2,692	45,400	2,692
2017-09-26	2,630	2,630	2,603	2,628	23,800	2,628
2017-09-25	2,574	2,644	2,574	2,642	25,200	2,642
2017-09-22	2,643	2,643	2,573	2,584	57,100	2,584
2017-09-21	2,648	2,668	2,644	2,656	23,000	2,656
2017-09-20	2,650	2,660	2,640	2,648	22,200	2,648
2017-09-19	2,649	2,657	2,618	2,653	57,500	2,653
2017-09-15	2,543	2,608	2,543	2,600	74,500	2,600
2017-09-14	2,603	2,620	2,576	2,576	41,200	2,576
2017-09-13	2,567	2,614	2,555	2,607	33,500	2,607
2017-09-12	2,630	2,630	2,571	2,571	33,100	2,571
2017-09-11	2,575	2,607	2,574	2,574	14,600	2,574
2017-09-08	2,587	2,590	2,566	2,570	29,700	2,570
2017-09-07	2,637	2,638	2,588	2,590	51,400	2,590
2017-09-06	2,607	2,652	2,607	2,642	33,600	2,642
2017-09-05	2,669	2,671	2,641	2,643	27,200	2,643
2017-09-04	2,688	2,688	2,655	2,670	35,500	2,670
2017-09-01	2,662	2,693	2,662	2,693	22,100	2,693
2017-08-31	2,662	2,680	2,646	2,662	41,900	2,662
2017-08-30	2,635	2,679	2,622	2,679	52,000	2,679
2017-08-29	2,630	2,636	2,613	2,617	52,700	2,617
2017-08-28	2,605	2,655	2,605	2,644	97,000	2,644
2017-08-25	2,640	2,643	2,603	2,603	60,900	2,603
2017-08-24	2,674	2,695	2,664	2,667	26,100	2,667
2017-08-23	2,683	2,704	2,658	2,680	57,200	2,680
2017-08-22	2,695	2,699	2,674	2,677	31,500	2,677
2017-08-21	2,650	2,692	2,650	2,691	30,100	2,691
2017-08-18	2,655	2,667	2,626	2,664	44,700	2,664
2017-08-17	2,714	2,714	2,678	2,680	43,300	2,680
2017-08-16	2,727	2,744	2,713	2,717	44,600	2,717
2017-08-15	2,697	2,769	2,695	2,713	103,200	2,713
2017-08-14	2,611	2,697	2,610	2,695	98,800	2,695
2017-08-10	2,574	2,633	2,574	2,630	69,000	2,630
2017-08-09	2,598	2,605	2,562	2,594	44,900	2,594
2017-08-08	2,595	2,598	2,568	2,598	20,300	2,598
2017-08-07	2,583	2,599	2,575	2,599	27,000	2,599
2017-08-04	2,560	2,591	2,553	2,582	30,300	2,582
2017-08-03	2,567	2,585	2,553	2,576	35,700	2,576
2017-08-02	2,575	2,595	2,574	2,592	22,400	2,592
2017-08-01	2,580	2,592	2,554	2,592	30,600	2,592
2017-07-31	2,550	2,593	2,550	2,590	60,400	2,590
2017-07-28	2,597	2,597	2,542	2,546	127,500	2,546
2017-07-27	2,585	2,614	2,585	2,598	42,300	2,598
2017-07-26	2,566	2,590	2,556	2,585	45,400	2,585
2017-07-25	2,604	2,608	2,584	2,599	27,400	2,599
2017-07-24	2,587	2,624	2,582	2,609	53,800	2,609
2017-07-21	2,555	2,586	2,555	2,582	50,500	2,582
2017-07-20	2,516	2,557	2,511	2,551	64,300	2,551
2017-07-19	2,490	2,521	2,489	2,516	58,500	2,516
2017-07-18	2,490	2,497	2,466	2,493	53,800	2,493
2017-07-14	2,496	2,509	2,468	2,470	71,700	2,470
2017-07-13	2,468	2,509	2,463	2,501	96,600	2,501
2017-07-12	2,451	2,480	2,433	2,473	103,800	2,473
2017-07-11	2,394	2,456	2,393	2,451	167,500	2,451
2017-07-10	2,406	2,406	2,381	2,394	65,800	2,394
2017-07-07	2,355	2,411	2,346	2,406	162,200	2,406
2017-07-06	2,320	2,356	2,312	2,356	133,600	2,356
2017-07-05	2,290	2,297	2,260	2,283	66,600	2,283
2017-07-04	2,308	2,312	2,274	2,286	105,400	2,286
2017-07-03	2,320	2,334	2,304	2,312	111,400	2,312
2017-06-30	2,301	2,304	2,267	2,291	132,500	2,291
2017-06-29	2,325	2,344	2,302	2,303	96,900	2,303
2017-06-28	2,409	2,409	2,299	2,311	682,800	2,311
2017-06-27	2,450	2,455	2,390	2,393	374,600	2,393
2017-06-26	2,368	2,465	2,363	2,445	419,500	2,445
2017-06-23	2,382	2,386	2,370	2,372	175,200	2,372
2017-06-22	2,400	2,400	2,381	2,382	184,200	2,382
2017-06-21	2,368	2,399	2,356	2,391	324,300	2,391
2017-06-20	2,373	2,373	2,346	2,356	108,500	2,356
2017-06-19	2,350	2,378	2,342	2,359	134,400	2,359
2017-06-16	2,319	2,349	2,312	2,349	120,500	2,349
2017-06-15	2,332	2,333	2,298	2,316	110,400	2,316
2017-06-14	2,361	2,366	2,330	2,331	94,200	2,331
2017-06-13	2,332	2,359	2,324	2,359	77,600	2,359
2017-06-12	2,301	2,334	2,301	2,323	122,900	2,323
2017-06-09	2,342	2,345	2,298	2,303	125,400	2,303
2017-06-08	2,348	2,382	2,348	2,349	82,700	2,349
2017-06-07	2,354	2,368	2,346	2,348	78,600	2,348
2017-06-06	2,384	2,384	2,363	2,364	71,300	2,364
2017-06-05	2,390	2,396	2,375	2,384	91,800	2,384
2017-06-02	2,400	2,412	2,382	2,390	79,300	2,390
2017-06-01	2,387	2,395	2,371	2,390	69,800	2,390
2017-05-31	2,418	2,418	2,370	2,387	76,200	2,387
2017-05-30	2,387	2,415	2,375	2,406	51,200	2,406
2017-05-29	2,423	2,429	2,382	2,387	106,600	2,387
2017-05-26	2,412	2,423	2,392	2,411	71,900	2,411
2017-05-25	2,397	2,416	2,387	2,388	33,400	2,388
2017-05-24	2,401	2,413	2,395	2,396	54,500	2,396
2017-05-23	2,417	2,419	2,389	2,404	46,900	2,404
2017-05-22	2,389	2,426	2,386	2,417	79,800	2,417
2017-05-19	2,352	2,365	2,345	2,354	38,000	2,354
2017-05-18	2,353	2,356	2,334	2,347	82,200	2,347
2017-05-17	2,410	2,410	2,372	2,377	51,100	2,377
2017-05-16	2,412	2,415	2,397	2,407	33,400	2,407
2017-05-15	2,376	2,408	2,376	2,403	55,400	2,403
2017-05-12	2,375	2,392	2,366	2,388	30,400	2,388
2017-05-11	2,357	2,395	2,343	2,381	71,600	2,381
2017-05-10	2,364	2,381	2,346	2,358	62,600	2,358
2017-05-09	2,380	2,402	2,338	2,358	91,000	2,358
2017-05-08	2,414	2,429	2,385	2,400	84,800	2,400
2017-05-02	2,419	2,419	2,375	2,381	42,800	2,381
2017-05-01	2,369	2,429	2,369	2,421	61,400	2,421
2017-04-28	2,366	2,386	2,353	2,361	60,100	2,361
2017-04-27	2,330	2,370	2,330	2,367	30,100	2,367
2017-04-26	2,343	2,365	2,320	2,331	44,000	2,331
2017-04-25	2,350	2,353	2,330	2,343	23,300	2,343
2017-04-24	2,325	2,349	2,315	2,344	50,100	2,344
2017-04-21	2,305	2,323	2,283	2,307	30,500	2,307
2017-04-20	2,293	2,304	2,279	2,288	36,300	2,288
2017-04-19	2,239	2,290	2,238	2,275	43,300	2,275
2017-04-18	2,225	2,243	2,210	2,239	44,700	2,239
2017-04-17	2,184	2,203	2,180	2,196	38,100	2,196
2017-04-14	2,228	2,228	2,173	2,175	53,400	2,175
2017-04-13	2,230	2,256	2,216	2,242	18,100	2,242
2017-04-12	2,252	2,257	2,216	2,235	34,000	2,235
2017-04-11	2,279	2,279	2,253	2,256	29,400	2,256
2017-04-10	2,275	2,285	2,264	2,268	17,900	2,268
2017-04-07	2,273	2,296	2,258	2,267	29,000	2,267
2017-04-06	2,256	2,269	2,230	2,258	40,600	2,258
2017-04-05	2,280	2,300	2,256	2,256	26,900	2,256
2017-04-04	2,322	2,339	2,270	2,272	58,400	2,272
2017-04-03	2,295	2,336	2,295	2,322	31,300	2,322
2017-03-31	2,330	2,349	2,289	2,289	36,700	2,289
2017-03-30	2,334	2,345	2,320	2,331	20,000	2,331
2017-03-29	2,378	2,378	2,314	2,333	34,300	2,333
2017-03-28	2,323	2,357	2,320	2,348	24,300	2,348
2017-03-27	2,380	2,380	2,314	2,320	30,600	2,320
2017-03-24	2,373	2,399	2,358	2,381	32,300	2,381
2017-03-23	2,400	2,400	2,355	2,373	17,600	2,373
2017-03-22	2,393	2,403	2,360	2,360	27,900	2,360
2017-03-21	2,401	2,415	2,391	2,413	17,500	2,413
2017-03-17	2,418	2,418	2,395	2,413	26,000	2,413
2017-03-16	2,401	2,419	2,380	2,417	21,300	2,417
2017-03-15	2,394	2,410	2,391	2,391	26,400	2,391
2017-03-14	2,406	2,418	2,391	2,394	24,100	2,394
2017-03-13	2,399	2,437	2,396	2,406	29,100	2,406
2017-03-10	2,360	2,397	2,355	2,390	43,100	2,390
2017-03-09	2,369	2,369	2,342	2,359	33,300	2,359
2017-03-08	2,300	2,378	2,291	2,369	76,500	2,369
2017-03-07	2,292	2,304	2,287	2,291	21,800	2,291
2017-03-06	2,300	2,304	2,274	2,291	26,000	2,291
2017-03-03	2,318	2,318	2,296	2,299	29,100	2,299
2017-03-02	2,318	2,320	2,298	2,320	36,100	2,320
2017-03-01	2,318	2,318	2,268	2,318	51,100	2,318
2017-02-28	2,269	2,340	2,261	2,304	106,400	2,304
2017-02-27	2,241	2,267	2,230	2,260	37,000	2,260
2017-02-24	2,227	2,247	2,214	2,241	39,300	2,241
2017-02-23	2,231	2,238	2,211	2,228	30,000	2,228
2017-02-22	2,218	2,234	2,195	2,233	52,000	2,233
2017-02-21	2,249	2,251	2,209	2,211	38,700	2,211
2017-02-20	2,245	2,253	2,213	2,249	32,200	2,249
2017-02-17	2,270	2,270	2,234	2,242	27,900	2,242
2017-02-16	2,240	2,275	2,230	2,272	81,000	2,272
2017-02-15	2,207	2,230	2,207	2,225	49,800	2,225
2017-02-14	2,149	2,206	2,141	2,199	102,400	2,199
2017-02-13	2,150	2,159	2,129	2,133	149,400	2,133
2017-02-10	2,160	2,181	2,152	2,179	38,900	2,179
2017-02-09	2,146	2,160	2,137	2,148	29,700	2,148
2017-02-08	2,145	2,152	2,133	2,147	17,700	2,147
2017-02-07	2,160	2,160	2,131	2,139	35,700	2,139
2017-02-06	2,163	2,170	2,149	2,160	32,500	2,160
2017-02-03	2,179	2,180	2,151	2,165	42,800	2,165
2017-02-02	2,203	2,203	2,185	2,192	30,900	2,192
2017-02-01	2,152	2,204	2,140	2,203	69,600	2,203
2017-01-31	2,141	2,161	2,127	2,161	38,000	2,161
2017-01-30	2,151	2,162	2,132	2,154	25,100	2,154
2017-01-27	2,143	2,154	2,131	2,151	39,900	2,151
2017-01-26	2,168	2,168	2,127	2,133	60,900	2,133
2017-01-25	2,170	2,179	2,138	2,149	40,000	2,149
2017-01-24	2,149	2,168	2,133	2,168	51,500	2,168
2017-01-23	2,169	2,169	2,141	2,144	42,800	2,144
2017-01-20	2,170	2,180	2,156	2,172	40,800	2,172
2017-01-19	2,160	2,180	2,160	2,176	45,400	2,176
2017-01-18	2,187	2,187	2,157	2,170	48,500	2,170
2017-01-17	2,225	2,225	2,190	2,191	32,800	2,191
2017-01-16	2,217	2,229	2,201	2,226	41,000	2,226
2017-01-13	2,175	2,211	2,175	2,207	43,800	2,207
2017-01-12	2,214	2,214	2,170	2,180	68,500	2,180
2017-01-11	2,260	2,260	2,225	2,227	39,600	2,227
2017-01-10	2,248	2,275	2,237	2,259	69,200	2,259
2017-01-06	2,230	2,246	2,224	2,244	55,400	2,244
2017-01-05	2,211	2,245	2,201	2,230	67,000	2,230
2017-01-04	2,197	2,206	2,169	2,204	59,300	2,204

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 [2017年度]

2305 (株)スタジオアリスの時系列データ [2017年度]