2305 (株)スタジオアリスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,920	1,920	1,897	1,899	19,900	1,899
2019-12-27	1,900	1,924	1,900	1,918	17,700	1,918
2019-12-26	1,895	1,905	1,892	1,904	29,400	1,904
2019-12-25	1,895	1,897	1,889	1,897	17,600	1,897
2019-12-24	1,892	1,898	1,890	1,898	15,600	1,898
2019-12-23	1,905	1,905	1,892	1,895	29,200	1,895
2019-12-20	1,913	1,920	1,908	1,908	22,300	1,908
2019-12-19	1,911	1,911	1,904	1,910	12,900	1,910
2019-12-18	1,938	1,938	1,903	1,915	28,800	1,915
2019-12-17	1,930	1,939	1,919	1,939	17,600	1,939
2019-12-16	1,932	1,932	1,918	1,924	31,200	1,924
2019-12-13	1,929	1,938	1,915	1,921	38,900	1,921
2019-12-12	1,910	1,910	1,894	1,902	30,700	1,902
2019-12-11	1,942	1,942	1,907	1,909	19,600	1,909
2019-12-10	1,926	1,945	1,924	1,938	20,200	1,938
2019-12-09	1,915	1,934	1,913	1,924	18,400	1,924
2019-12-06	1,920	1,928	1,903	1,911	20,000	1,911
2019-12-05	1,915	1,933	1,914	1,928	20,500	1,928
2019-12-04	1,898	1,918	1,881	1,915	44,100	1,915
2019-12-03	1,931	1,931	1,908	1,910	28,800	1,910
2019-12-02	1,930	1,952	1,930	1,949	18,400	1,949
2019-11-29	1,950	1,959	1,928	1,928	23,900	1,928
2019-11-28	1,949	1,949	1,929	1,947	15,200	1,947
2019-11-27	1,940	1,960	1,939	1,955	24,000	1,955
2019-11-26	1,951	1,964	1,936	1,948	34,000	1,948
2019-11-25	1,908	1,941	1,908	1,940	29,400	1,940
2019-11-22	1,905	1,908	1,898	1,900	23,300	1,900
2019-11-21	1,913	1,913	1,881	1,909	27,000	1,909
2019-11-20	1,905	1,914	1,898	1,898	22,400	1,898
2019-11-19	1,908	1,922	1,906	1,921	26,000	1,921
2019-11-18	1,905	1,917	1,887	1,917	55,000	1,917
2019-11-15	1,917	1,935	1,905	1,905	38,700	1,905
2019-11-14	1,919	1,931	1,898	1,898	39,200	1,898
2019-11-13	1,937	1,937	1,912	1,922	30,700	1,922
2019-11-12	1,928	1,942	1,916	1,923	48,400	1,923
2019-11-11	1,910	1,940	1,905	1,928	59,900	1,928
2019-11-08	1,925	1,934	1,906	1,914	49,500	1,914
2019-11-07	1,959	1,960	1,918	1,924	40,700	1,924
2019-11-06	1,966	1,972	1,940	1,955	33,100	1,955
2019-11-05	1,960	1,978	1,957	1,966	48,900	1,966
2019-11-01	1,936	1,954	1,931	1,945	24,500	1,945
2019-10-31	1,939	1,948	1,929	1,939	30,000	1,939
2019-10-30	1,933	1,952	1,928	1,943	51,200	1,943
2019-10-29	1,913	1,948	1,913	1,933	46,100	1,933
2019-10-28	1,910	1,913	1,902	1,912	18,500	1,912
2019-10-25	1,906	1,917	1,902	1,910	28,600	1,910
2019-10-24	1,910	1,919	1,891	1,906	29,700	1,906
2019-10-23	1,904	1,913	1,884	1,906	40,500	1,906
2019-10-21	1,862	1,889	1,862	1,881	47,200	1,881
2019-10-18	1,844	1,876	1,841	1,850	54,300	1,850
2019-10-17	1,882	1,882	1,843	1,844	75,700	1,844
2019-10-16	1,884	1,911	1,860	1,865	87,600	1,865
2019-10-15	1,903	1,915	1,859	1,863	107,800	1,863
2019-10-11	1,964	1,965	1,891	1,891	155,100	1,891
2019-10-10	2,029	2,029	1,999	2,000	22,500	2,000
2019-10-09	2,019	2,036	2,010	2,026	17,800	2,026
2019-10-08	1,990	2,047	1,990	2,039	43,900	2,039
2019-10-07	1,990	2,000	1,981	1,987	27,800	1,987
2019-10-04	1,974	1,985	1,960	1,980	26,300	1,980
2019-10-03	1,999	1,999	1,964	1,974	42,100	1,974
2019-10-02	2,007	2,031	2,003	2,005	25,000	2,005
2019-10-01	2,022	2,038	2,016	2,027	17,800	2,027
2019-09-30	2,013	2,024	2,000	2,006	27,300	2,006
2019-09-27	2,038	2,038	1,995	2,013	32,400	2,013
2019-09-26	2,057	2,065	2,022	2,026	36,400	2,026
2019-09-25	2,064	2,073	2,034	2,045	32,500	2,045
2019-09-24	2,035	2,075	2,025	2,064	61,300	2,064
2019-09-20	2,026	2,048	2,023	2,035	62,700	2,035
2019-09-19	1,980	2,019	1,974	2,010	76,800	2,010
2019-09-18	1,998	2,000	1,952	1,962	60,300	1,962
2019-09-17	1,994	2,010	1,980	1,985	54,200	1,985
2019-09-13	1,987	1,999	1,976	1,987	66,500	1,987
2019-09-12	1,963	1,989	1,954	1,977	65,700	1,977
2019-09-11	1,942	1,967	1,933	1,954	62,500	1,954
2019-09-10	1,920	1,934	1,915	1,925	42,400	1,925
2019-09-09	1,896	1,908	1,887	1,908	32,200	1,908
2019-09-06	1,907	1,912	1,887	1,892	46,500	1,892
2019-09-05	1,911	1,935	1,902	1,903	46,200	1,903
2019-09-04	1,937	1,940	1,892	1,900	54,600	1,900
2019-09-03	1,962	1,966	1,933	1,942	47,900	1,942
2019-09-02	2,005	2,005	1,962	1,967	61,400	1,967
2019-08-30	2,000	2,008	1,969	2,001	100,600	2,001
2019-08-29	2,065	2,065	2,001	2,004	341,900	2,004
2019-08-28	2,070	2,092	2,070	2,081	357,900	2,081
2019-08-27	2,072	2,082	2,046	2,076	104,900	2,076
2019-08-26	2,048	2,089	2,040	2,062	118,800	2,062
2019-08-23	2,109	2,112	2,065	2,071	105,100	2,071
2019-08-22	2,089	2,120	2,085	2,112	102,400	2,112
2019-08-21	2,096	2,117	2,083	2,087	86,200	2,087
2019-08-20	2,097	2,117	2,095	2,113	113,700	2,113
2019-08-19	2,072	2,110	2,063	2,102	200,100	2,102
2019-08-16	2,068	2,068	2,039	2,056	132,900	2,056
2019-08-15	2,047	2,072	2,040	2,070	70,000	2,070
2019-08-14	2,079	2,094	2,060	2,074	91,600	2,074
2019-08-13	2,093	2,108	2,080	2,090	82,400	2,090
2019-08-09	2,081	2,109	2,081	2,099	82,000	2,099
2019-08-08	2,077	2,091	2,071	2,087	98,400	2,087
2019-08-07	2,050	2,079	2,040	2,070	63,500	2,070
2019-08-06	2,020	2,055	2,007	2,051	78,100	2,051
2019-08-05	2,052	2,070	2,036	2,055	87,000	2,055
2019-08-02	2,030	2,051	2,021	2,047	104,000	2,047
2019-08-01	2,023	2,037	2,016	2,032	54,500	2,032
2019-07-31	2,028	2,032	2,020	2,020	72,400	2,020
2019-07-30	2,039	2,045	2,024	2,026	102,900	2,026
2019-07-29	2,050	2,058	2,029	2,029	107,500	2,029
2019-07-26	2,038	2,062	2,037	2,048	51,800	2,048
2019-07-25	2,042	2,049	2,029	2,045	34,100	2,045
2019-07-24	2,029	2,038	2,018	2,036	29,300	2,036
2019-07-23	2,028	2,040	2,028	2,032	25,100	2,032
2019-07-22	2,013	2,038	2,008	2,032	36,500	2,032
2019-07-19	1,997	2,033	1,995	2,023	40,500	2,023
2019-07-18	2,018	2,022	1,992	1,993	88,800	1,993
2019-07-17	2,024	2,039	2,018	2,021	37,600	2,021
2019-07-16	2,052	2,052	2,022	2,023	62,900	2,023
2019-07-12	2,068	2,097	2,057	2,057	30,500	2,057
2019-07-11	2,075	2,093	2,064	2,067	38,300	2,067
2019-07-10	2,085	2,104	2,080	2,098	27,000	2,098
2019-07-09	2,095	2,112	2,090	2,092	17,100	2,092
2019-07-08	2,109	2,113	2,090	2,095	24,600	2,095
2019-07-05	2,107	2,117	2,095	2,110	25,200	2,110
2019-07-04	2,110	2,119	2,100	2,113	48,900	2,113
2019-07-03	2,069	2,114	2,069	2,110	54,100	2,110
2019-07-02	2,045	2,075	2,045	2,067	39,500	2,067
2019-07-01	2,043	2,061	2,043	2,045	53,200	2,045
2019-06-28	2,038	2,052	2,035	2,035	25,800	2,035
2019-06-27	2,034	2,045	2,031	2,042	34,500	2,042
2019-06-26	2,040	2,050	2,033	2,034	32,600	2,034
2019-06-25	2,068	2,075	2,054	2,054	32,100	2,054
2019-06-24	2,054	2,073	2,053	2,070	20,800	2,070
2019-06-21	2,063	2,063	2,040	2,059	25,000	2,059
2019-06-20	2,088	2,091	2,060	2,061	26,300	2,061
2019-06-19	2,078	2,079	2,057	2,079	21,200	2,079
2019-06-18	2,120	2,123	2,062	2,068	35,500	2,068
2019-06-17	2,120	2,120	2,095	2,118	36,000	2,118
2019-06-14	2,085	2,100	2,073	2,100	23,400	2,100
2019-06-13	2,075	2,084	2,063	2,080	19,900	2,080
2019-06-12	2,079	2,084	2,058	2,060	19,500	2,060
2019-06-11	2,068	2,074	2,061	2,074	17,700	2,074
2019-06-10	2,068	2,072	2,057	2,057	16,400	2,057
2019-06-07	2,045	2,065	2,033	2,065	14,200	2,065
2019-06-06	2,030	2,054	2,029	2,036	9,100	2,036
2019-06-05	2,035	2,040	2,015	2,031	19,700	2,031
2019-06-04	2,019	2,019	2,000	2,008	21,700	2,008
2019-06-03	2,020	2,020	2,006	2,012	18,800	2,012
2019-05-31	2,033	2,037	2,018	2,024	25,500	2,024
2019-05-30	2,055	2,055	2,027	2,039	21,000	2,039
2019-05-29	2,065	2,079	2,055	2,065	14,600	2,065
2019-05-28	2,079	2,079	2,064	2,075	12,800	2,075
2019-05-27	2,066	2,079	2,055	2,073	10,700	2,073
2019-05-24	2,040	2,061	2,034	2,061	14,000	2,061
2019-05-23	2,043	2,060	2,035	2,044	16,200	2,044
2019-05-22	2,072	2,074	2,043	2,043	26,900	2,043
2019-05-21	2,070	2,086	2,066	2,071	22,400	2,071
2019-05-20	2,075	2,081	2,063	2,070	14,500	2,070
2019-05-17	2,060	2,070	2,048	2,057	29,900	2,057
2019-05-16	2,056	2,057	2,035	2,051	20,600	2,051
2019-05-15	2,057	2,057	2,039	2,050	15,300	2,050
2019-05-14	2,015	2,061	2,005	2,055	24,500	2,055
2019-05-13	2,066	2,075	2,035	2,037	23,900	2,037
2019-05-10	2,056	2,085	2,044	2,062	35,800	2,062
2019-05-09	2,065	2,065	2,021	2,051	55,200	2,051
2019-05-08	2,093	2,094	2,061	2,093	30,000	2,093
2019-05-07	2,105	2,125	2,073	2,091	48,200	2,091
2019-04-26	2,041	2,058	2,025	2,050	21,100	2,050
2019-04-25	2,010	2,048	2,001	2,044	46,500	2,044
2019-04-24	2,070	2,087	2,003	2,025	64,700	2,025
2019-04-23	2,068	2,094	2,048	2,056	39,300	2,056
2019-04-22	2,067	2,076	2,058	2,070	17,200	2,070
2019-04-19	2,080	2,080	2,048	2,058	30,700	2,058
2019-04-18	2,122	2,122	2,062	2,071	51,800	2,071
2019-04-17	2,134	2,134	2,107	2,108	30,700	2,108
2019-04-16	2,142	2,148	2,117	2,136	30,500	2,136
2019-04-15	2,135	2,155	2,095	2,129	58,000	2,129
2019-04-12	2,148	2,151	2,094	2,099	60,500	2,099
2019-04-11	2,176	2,176	2,136	2,151	47,000	2,151
2019-04-10	2,225	2,227	2,197	2,197	30,500	2,197
2019-04-09	2,238	2,240	2,218	2,240	17,700	2,240
2019-04-08	2,265	2,265	2,217	2,230	25,400	2,230
2019-04-05	2,271	2,272	2,236	2,253	21,000	2,253
2019-04-04	2,271	2,283	2,268	2,271	9,200	2,271
2019-04-03	2,269	2,280	2,254	2,279	15,600	2,279
2019-04-02	2,300	2,316	2,252	2,269	27,700	2,269
2019-04-01	2,308	2,319	2,289	2,306	26,000	2,306
2019-03-29	2,297	2,300	2,270	2,282	13,600	2,282
2019-03-28	2,301	2,306	2,273	2,288	19,300	2,288
2019-03-27	2,295	2,313	2,288	2,307	24,500	2,307
2019-03-26	2,241	2,293	2,237	2,293	32,100	2,293
2019-03-25	2,260	2,261	2,229	2,241	16,100	2,241
2019-03-22	2,296	2,296	2,263	2,275	15,200	2,275
2019-03-20	2,290	2,298	2,268	2,279	16,500	2,279
2019-03-19	2,272	2,286	2,262	2,286	13,800	2,286
2019-03-18	2,280	2,280	2,251	2,275	29,200	2,275
2019-03-15	2,240	2,273	2,240	2,259	18,000	2,259
2019-03-14	2,250	2,250	2,229	2,237	15,700	2,237
2019-03-13	2,248	2,249	2,229	2,235	9,700	2,235
2019-03-12	2,235	2,256	2,217	2,237	27,300	2,237
2019-03-11	2,190	2,210	2,187	2,202	10,500	2,202
2019-03-08	2,215	2,216	2,179	2,189	41,300	2,189
2019-03-07	2,227	2,237	2,215	2,231	18,300	2,231
2019-03-06	2,229	2,235	2,215	2,227	24,300	2,227
2019-03-05	2,238	2,238	2,209	2,229	20,500	2,229
2019-03-04	2,275	2,278	2,238	2,243	23,400	2,243
2019-03-01	2,284	2,284	2,267	2,267	20,500	2,267
2019-02-28	2,287	2,301	2,275	2,285	22,500	2,285
2019-02-27	2,290	2,295	2,266	2,287	31,300	2,287
2019-02-26	2,310	2,323	2,280	2,289	36,600	2,289
2019-02-25	2,314	2,347	2,303	2,345	56,500	2,345
2019-02-22	2,310	2,341	2,296	2,307	36,200	2,307
2019-02-21	2,356	2,361	2,322	2,323	44,100	2,323
2019-02-20	2,389	2,401	2,364	2,366	32,000	2,366
2019-02-19	2,417	2,417	2,370	2,396	44,900	2,396
2019-02-18	2,409	2,421	2,390	2,412	24,600	2,412
2019-02-15	2,398	2,410	2,373	2,408	26,000	2,408
2019-02-14	2,437	2,443	2,404	2,407	12,800	2,407
2019-02-13	2,415	2,443	2,398	2,437	30,000	2,437
2019-02-12	2,394	2,418	2,383	2,415	37,500	2,415
2019-02-08	2,466	2,466	2,333	2,395	187,600	2,395
2019-02-07	2,410	2,410	2,379	2,394	24,300	2,394
2019-02-06	2,425	2,431	2,402	2,407	46,400	2,407
2019-02-05	2,431	2,434	2,411	2,425	22,200	2,425
2019-02-04	2,430	2,466	2,411	2,437	36,500	2,437
2019-02-01	2,415	2,433	2,412	2,424	14,700	2,424
2019-01-31	2,405	2,440	2,393	2,431	33,000	2,431
2019-01-30	2,417	2,422	2,380	2,400	45,900	2,400
2019-01-29	2,401	2,434	2,397	2,428	9,300	2,428
2019-01-28	2,403	2,425	2,399	2,415	11,300	2,415
2019-01-25	2,387	2,462	2,387	2,425	30,700	2,425
2019-01-24	2,365	2,390	2,360	2,387	12,100	2,387
2019-01-23	2,412	2,423	2,368	2,369	30,000	2,369
2019-01-22	2,475	2,475	2,444	2,452	18,700	2,452
2019-01-21	2,445	2,481	2,406	2,475	45,200	2,475
2019-01-18	2,354	2,436	2,354	2,427	39,100	2,427
2019-01-17	2,340	2,369	2,335	2,355	20,400	2,355
2019-01-16	2,292	2,343	2,285	2,330	38,900	2,330
2019-01-15	2,307	2,309	2,276	2,294	35,700	2,294
2019-01-11	2,299	2,328	2,272	2,306	34,700	2,306
2019-01-10	2,300	2,310	2,280	2,299	22,400	2,299
2019-01-09	2,300	2,345	2,255	2,313	56,000	2,313
2019-01-08	2,422	2,443	2,294	2,300	84,100	2,300
2019-01-07	2,325	2,358	2,283	2,351	40,900	2,351
2019-01-04	2,285	2,304	2,203	2,279	52,900	2,279

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 [2019年度]

2305 (株)スタジオアリスの時系列データ [2019年度]