2305 (株)スタジオアリスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,260	2,291	2,210	2,291	37,800	2,291
2018-12-27	2,297	2,297	2,215	2,263	37,200	2,263
2018-12-26	2,130	2,206	2,130	2,170	26,500	2,170
2018-12-25	2,123	2,143	2,091	2,102	40,200	2,102
2018-12-21	2,227	2,227	2,150	2,176	66,400	2,176
2018-12-20	2,300	2,300	2,234	2,248	39,700	2,248
2018-12-19	2,356	2,378	2,297	2,317	36,300	2,317
2018-12-18	2,400	2,404	2,355	2,356	25,700	2,356
2018-12-17	2,459	2,459	2,384	2,417	41,000	2,417
2018-12-14	2,461	2,472	2,414	2,427	24,800	2,427
2018-12-13	2,414	2,465	2,404	2,461	29,000	2,461
2018-12-12	2,440	2,462	2,377	2,414	37,000	2,414
2018-12-11	2,486	2,486	2,434	2,434	24,600	2,434
2018-12-10	2,513	2,515	2,486	2,486	19,000	2,486
2018-12-07	2,558	2,565	2,517	2,543	23,600	2,543
2018-12-06	2,550	2,556	2,525	2,551	25,000	2,551
2018-12-05	2,556	2,577	2,547	2,565	25,400	2,565
2018-12-04	2,583	2,596	2,556	2,564	20,400	2,564
2018-12-03	2,602	2,602	2,560	2,583	33,300	2,583
2018-11-30	2,590	2,605	2,555	2,598	42,700	2,598
2018-11-29	2,570	2,589	2,552	2,584	25,000	2,584
2018-11-28	2,539	2,563	2,523	2,558	26,200	2,558
2018-11-27	2,528	2,545	2,511	2,540	19,300	2,540
2018-11-26	2,532	2,546	2,511	2,531	17,600	2,531
2018-11-22	2,532	2,567	2,516	2,564	19,000	2,564
2018-11-21	2,533	2,547	2,507	2,537	36,900	2,537
2018-11-20	2,563	2,588	2,550	2,583	14,300	2,583
2018-11-19	2,535	2,593	2,535	2,586	15,500	2,586
2018-11-16	2,533	2,569	2,512	2,560	38,200	2,560
2018-11-15	2,518	2,569	2,510	2,555	25,500	2,555
2018-11-14	2,558	2,568	2,529	2,538	26,200	2,538
2018-11-13	2,551	2,579	2,531	2,563	36,600	2,563
2018-11-12	2,603	2,633	2,583	2,630	27,600	2,630
2018-11-09	2,569	2,618	2,569	2,616	45,700	2,616
2018-11-08	2,565	2,580	2,544	2,562	20,400	2,562
2018-11-07	2,570	2,579	2,539	2,547	26,200	2,547
2018-11-06	2,540	2,567	2,528	2,552	35,000	2,552
2018-11-05	2,584	2,584	2,521	2,543	35,300	2,543
2018-11-02	2,625	2,648	2,589	2,600	41,100	2,600
2018-11-01	2,599	2,622	2,572	2,618	50,900	2,618
2018-10-31	2,548	2,587	2,501	2,587	48,300	2,587
2018-10-30	2,464	2,550	2,464	2,547	45,500	2,547
2018-10-29	2,510	2,574	2,510	2,514	47,300	2,514
2018-10-26	2,548	2,548	2,470	2,510	38,200	2,510
2018-10-25	2,533	2,568	2,520	2,523	53,300	2,523
2018-10-24	2,513	2,602	2,513	2,595	71,100	2,595
2018-10-23	2,592	2,592	2,509	2,513	42,300	2,513
2018-10-22	2,569	2,623	2,541	2,601	75,300	2,601
2018-10-19	2,527	2,585	2,518	2,573	77,100	2,573
2018-10-18	2,538	2,568	2,505	2,553	65,700	2,553
2018-10-17	2,496	2,538	2,496	2,538	78,100	2,538
2018-10-16	2,442	2,480	2,439	2,480	55,100	2,480
2018-10-15	2,453	2,453	2,414	2,431	58,600	2,431
2018-10-12	2,368	2,498	2,355	2,466	134,000	2,466
2018-10-11	2,300	2,474	2,264	2,403	256,500	2,403
2018-10-10	2,274	2,309	2,260	2,265	31,900	2,265
2018-10-09	2,299	2,301	2,260	2,280	50,100	2,280
2018-10-05	2,300	2,326	2,298	2,310	38,800	2,310
2018-10-04	2,314	2,319	2,294	2,314	27,100	2,314
2018-10-03	2,338	2,353	2,308	2,308	34,600	2,308
2018-10-02	2,349	2,357	2,321	2,339	37,100	2,339
2018-10-01	2,341	2,349	2,326	2,349	24,300	2,349
2018-09-28	2,357	2,373	2,341	2,347	24,600	2,347
2018-09-27	2,380	2,380	2,346	2,360	42,100	2,360
2018-09-26	2,344	2,379	2,340	2,376	26,900	2,376
2018-09-25	2,321	2,344	2,319	2,344	59,600	2,344
2018-09-21	2,334	2,371	2,329	2,371	66,500	2,371
2018-09-20	2,327	2,327	2,296	2,313	33,800	2,313
2018-09-19	2,327	2,332	2,309	2,329	50,000	2,329
2018-09-18	2,279	2,299	2,245	2,295	52,300	2,295
2018-09-14	2,313	2,313	2,275	2,281	48,900	2,281
2018-09-13	2,300	2,329	2,282	2,288	29,500	2,288
2018-09-12	2,249	2,305	2,245	2,303	73,000	2,303
2018-09-11	2,258	2,265	2,223	2,238	80,600	2,238
2018-09-10	2,313	2,320	2,276	2,282	31,600	2,282
2018-09-07	2,336	2,336	2,283	2,310	48,400	2,310
2018-09-06	2,345	2,350	2,308	2,323	62,700	2,323
2018-09-05	2,412	2,412	2,373	2,373	41,700	2,373
2018-09-04	2,439	2,439	2,405	2,412	28,200	2,412
2018-09-03	2,455	2,469	2,421	2,434	32,100	2,434
2018-08-31	2,439	2,487	2,439	2,478	66,200	2,478
2018-08-30	2,462	2,477	2,434	2,436	79,400	2,436
2018-08-29	2,434	2,472	2,410	2,462	360,900	2,462
2018-08-28	2,480	2,523	2,450	2,461	367,200	2,461
2018-08-27	2,460	2,506	2,458	2,492	135,400	2,492
2018-08-24	2,477	2,519	2,476	2,508	78,200	2,508
2018-08-23	2,442	2,476	2,439	2,468	88,100	2,468
2018-08-22	2,395	2,424	2,373	2,411	218,600	2,411
2018-08-21	2,400	2,404	2,370	2,396	105,100	2,396
2018-08-20	2,452	2,468	2,406	2,406	251,200	2,406
2018-08-17	2,451	2,496	2,451	2,492	102,500	2,492
2018-08-16	2,500	2,504	2,452	2,459	111,000	2,459
2018-08-15	2,545	2,545	2,503	2,506	58,100	2,506
2018-08-14	2,525	2,537	2,498	2,536	64,100	2,536
2018-08-13	2,550	2,559	2,487	2,489	100,200	2,489
2018-08-10	2,578	2,592	2,568	2,569	60,300	2,569
2018-08-09	2,522	2,577	2,522	2,566	89,900	2,566
2018-08-08	2,569	2,587	2,542	2,560	66,200	2,560
2018-08-07	2,522	2,565	2,515	2,564	58,000	2,564
2018-08-06	2,591	2,591	2,521	2,524	56,200	2,524
2018-08-03	2,576	2,579	2,543	2,551	69,600	2,551
2018-08-02	2,572	2,607	2,572	2,576	84,200	2,576
2018-08-01	2,574	2,593	2,570	2,572	92,500	2,572
2018-07-31	2,573	2,587	2,544	2,577	43,200	2,577
2018-07-30	2,572	2,597	2,557	2,567	53,300	2,567
2018-07-27	2,550	2,572	2,542	2,555	52,000	2,555
2018-07-26	2,562	2,573	2,542	2,560	44,200	2,560
2018-07-25	2,540	2,546	2,512	2,518	23,900	2,518
2018-07-24	2,551	2,564	2,532	2,545	20,600	2,545
2018-07-23	2,542	2,561	2,515	2,520	30,300	2,520
2018-07-20	2,558	2,566	2,538	2,542	18,700	2,542
2018-07-19	2,580	2,580	2,536	2,544	37,700	2,544
2018-07-18	2,559	2,605	2,559	2,600	37,000	2,600
2018-07-17	2,507	2,544	2,501	2,541	43,000	2,541
2018-07-13	2,507	2,525	2,486	2,499	27,700	2,499
2018-07-12	2,494	2,505	2,460	2,464	66,400	2,464
2018-07-11	2,530	2,580	2,494	2,494	104,000	2,494
2018-07-10	2,588	2,640	2,562	2,562	60,900	2,562
2018-07-09	2,576	2,616	2,571	2,600	55,700	2,600
2018-07-06	2,527	2,599	2,527	2,589	34,500	2,589
2018-07-05	2,551	2,570	2,514	2,525	29,800	2,525
2018-07-04	2,525	2,580	2,524	2,571	22,300	2,571
2018-07-03	2,581	2,581	2,516	2,535	51,100	2,535
2018-07-02	2,616	2,620	2,581	2,582	44,700	2,582
2018-06-29	2,611	2,646	2,603	2,625	29,800	2,625
2018-06-28	2,598	2,611	2,581	2,611	22,500	2,611
2018-06-27	2,567	2,617	2,560	2,593	74,900	2,593
2018-06-26	2,590	2,610	2,583	2,600	54,800	2,600
2018-06-25	2,676	2,676	2,611	2,624	34,500	2,624
2018-06-22	2,628	2,676	2,602	2,676	78,400	2,676
2018-06-21	2,615	2,632	2,603	2,613	25,100	2,613
2018-06-20	2,630	2,630	2,545	2,600	64,500	2,600
2018-06-19	2,660	2,662	2,606	2,615	37,300	2,615
2018-06-18	2,675	2,678	2,634	2,664	48,600	2,664
2018-06-15	2,672	2,675	2,633	2,634	26,400	2,634
2018-06-14	2,671	2,685	2,656	2,667	31,100	2,667
2018-06-13	2,680	2,697	2,654	2,693	26,500	2,693
2018-06-12	2,647	2,676	2,641	2,673	25,300	2,673
2018-06-11	2,634	2,649	2,629	2,642	17,500	2,642
2018-06-08	2,598	2,632	2,597	2,631	27,700	2,631
2018-06-07	2,585	2,608	2,576	2,607	16,100	2,607
2018-06-06	2,578	2,584	2,555	2,576	18,300	2,576
2018-06-05	2,609	2,614	2,571	2,585	23,700	2,585
2018-06-04	2,533	2,606	2,533	2,602	50,800	2,602
2018-06-01	2,523	2,532	2,501	2,527	25,000	2,527
2018-05-31	2,542	2,542	2,488	2,520	42,900	2,520
2018-05-30	2,538	2,538	2,506	2,523	26,600	2,523
2018-05-29	2,546	2,547	2,509	2,531	20,700	2,531
2018-05-28	2,559	2,566	2,530	2,546	43,500	2,546
2018-05-25	2,535	2,553	2,525	2,553	20,500	2,553
2018-05-24	2,540	2,540	2,517	2,536	19,700	2,536
2018-05-23	2,510	2,528	2,490	2,523	23,300	2,523
2018-05-22	2,545	2,545	2,501	2,510	21,100	2,510
2018-05-21	2,541	2,550	2,522	2,534	25,800	2,534
2018-05-18	2,527	2,534	2,500	2,523	24,800	2,523
2018-05-17	2,505	2,527	2,493	2,516	33,300	2,516
2018-05-16	2,491	2,508	2,484	2,501	36,900	2,501
2018-05-15	2,481	2,491	2,467	2,490	18,900	2,490
2018-05-14	2,461	2,477	2,442	2,477	20,000	2,477
2018-05-11	2,459	2,465	2,415	2,446	44,200	2,446
2018-05-10	2,496	2,496	2,426	2,460	33,000	2,460
2018-05-09	2,520	2,520	2,472	2,479	37,300	2,479
2018-05-08	2,507	2,510	2,465	2,470	40,100	2,470
2018-05-07	2,497	2,511	2,477	2,506	31,300	2,506
2018-05-02	2,491	2,496	2,468	2,491	23,100	2,491
2018-05-01	2,456	2,482	2,446	2,480	23,600	2,480
2018-04-27	2,437	2,462	2,437	2,456	41,100	2,456
2018-04-26	2,426	2,434	2,419	2,430	31,900	2,430
2018-04-25	2,381	2,415	2,381	2,406	28,400	2,406
2018-04-24	2,390	2,396	2,380	2,382	29,100	2,382
2018-04-23	2,435	2,435	2,383	2,383	49,700	2,383
2018-04-20	2,420	2,436	2,416	2,416	21,700	2,416
2018-04-19	2,436	2,439	2,410	2,412	39,800	2,412
2018-04-18	2,406	2,450	2,406	2,431	34,900	2,431
2018-04-17	2,430	2,464	2,401	2,405	52,500	2,405
2018-04-16	2,590	2,628	2,414	2,439	109,900	2,439
2018-04-13	2,610	2,625	2,588	2,603	8,900	2,603
2018-04-12	2,625	2,625	2,586	2,610	13,600	2,610
2018-04-11	2,644	2,644	2,602	2,606	18,000	2,606
2018-04-10	2,678	2,679	2,641	2,644	14,100	2,644
2018-04-09	2,631	2,693	2,616	2,691	22,500	2,691
2018-04-06	2,659	2,676	2,617	2,629	19,700	2,629
2018-04-05	2,601	2,683	2,600	2,679	27,500	2,679
2018-04-04	2,580	2,607	2,556	2,599	14,500	2,599
2018-04-03	2,578	2,594	2,551	2,566	25,500	2,566
2018-03-30	2,579	2,597	2,550	2,597	19,800	2,597
2018-03-29	2,575	2,579	2,544	2,579	20,800	2,579
2018-03-28	2,545	2,566	2,536	2,555	14,100	2,555
2018-03-27	2,537	2,570	2,531	2,570	15,800	2,570
2018-03-26	2,503	2,518	2,488	2,517	30,600	2,517
2018-03-23	2,504	2,522	2,495	2,520	22,900	2,520
2018-03-22	2,512	2,540	2,512	2,538	14,300	2,538
2018-03-20	2,532	2,535	2,500	2,521	16,500	2,521
2018-03-19	2,550	2,552	2,518	2,539	14,800	2,539
2018-03-16	2,555	2,561	2,539	2,560	32,500	2,560
2018-03-15	2,554	2,554	2,537	2,549	8,900	2,549
2018-03-14	2,547	2,555	2,513	2,553	13,700	2,553
2018-03-13	2,498	2,546	2,498	2,541	13,900	2,541
2018-03-12	2,493	2,501	2,473	2,498	23,200	2,498
2018-03-09	2,510	2,515	2,475	2,490	21,300	2,490
2018-03-08	2,537	2,564	2,491	2,502	19,800	2,502
2018-03-07	2,517	2,560	2,511	2,536	22,800	2,536
2018-03-06	2,509	2,545	2,507	2,521	15,200	2,521
2018-03-05	2,500	2,512	2,490	2,501	11,400	2,501
2018-03-02	2,486	2,505	2,478	2,492	37,100	2,492
2018-03-01	2,550	2,554	2,490	2,515	41,500	2,515
2018-02-28	2,677	2,693	2,547	2,554	93,700	2,554
2018-02-27	2,686	2,693	2,670	2,677	11,000	2,677
2018-02-26	2,720	2,720	2,683	2,691	33,200	2,691
2018-02-23	2,693	2,756	2,693	2,749	52,100	2,749
2018-02-22	2,690	2,698	2,672	2,693	8,800	2,693
2018-02-21	2,700	2,711	2,691	2,707	19,500	2,707
2018-02-20	2,717	2,719	2,695	2,713	14,600	2,713
2018-02-19	2,645	2,721	2,645	2,716	16,500	2,716
2018-02-16	2,644	2,655	2,632	2,645	22,000	2,645
2018-02-15	2,639	2,652	2,626	2,642	21,500	2,642
2018-02-14	2,680	2,692	2,638	2,639	26,400	2,639
2018-02-13	2,690	2,713	2,671	2,695	23,900	2,695
2018-02-09	2,670	2,713	2,665	2,687	24,300	2,687
2018-02-08	2,707	2,754	2,707	2,725	15,400	2,725
2018-02-07	2,741	2,790	2,703	2,706	24,500	2,706
2018-02-06	2,765	2,769	2,655	2,704	50,900	2,704
2018-02-05	2,813	2,827	2,801	2,809	23,900	2,809
2018-02-02	2,837	2,849	2,821	2,846	15,200	2,846
2018-02-01	2,810	2,839	2,810	2,837	17,100	2,837
2018-01-31	2,832	2,832	2,807	2,810	21,300	2,810
2018-01-30	2,821	2,828	2,805	2,815	16,100	2,815
2018-01-29	2,833	2,837	2,813	2,813	12,000	2,813
2018-01-26	2,845	2,845	2,822	2,834	13,500	2,834
2018-01-25	2,839	2,839	2,806	2,813	14,100	2,813
2018-01-24	2,848	2,848	2,804	2,812	11,900	2,812
2018-01-23	2,822	2,834	2,810	2,829	9,400	2,829
2018-01-22	2,797	2,852	2,750	2,806	39,700	2,806
2018-01-19	2,801	2,819	2,792	2,797	16,900	2,797
2018-01-18	2,850	2,853	2,803	2,809	17,900	2,809
2018-01-17	2,865	2,865	2,832	2,844	15,700	2,844
2018-01-16	2,870	2,870	2,862	2,865	15,800	2,865
2018-01-15	2,859	2,870	2,856	2,858	14,000	2,858
2018-01-12	2,857	2,864	2,823	2,852	20,300	2,852
2018-01-11	2,850	2,870	2,839	2,869	18,400	2,869
2018-01-10	2,838	2,854	2,831	2,846	17,400	2,846
2018-01-09	2,823	2,829	2,803	2,827	14,600	2,827
2018-01-05	2,836	2,836	2,805	2,822	13,500	2,822
2018-01-04	2,854	2,854	2,790	2,824	27,500	2,824

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 [2018年度]

2305 (株)スタジオアリスの時系列データ [2018年度]