2305 (株)スタジオアリスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,947	1,952	1,925	1,928	16,400	1,928
2020-12-29	1,921	1,962	1,921	1,956	20,100	1,956
2020-12-28	1,940	1,942	1,902	1,913	27,800	1,913
2020-12-25	1,950	1,965	1,946	1,949	11,000	1,949
2020-12-24	1,975	1,975	1,936	1,948	15,100	1,948
2020-12-23	1,974	1,984	1,960	1,965	12,900	1,965
2020-12-22	1,980	1,988	1,954	1,974	26,300	1,974
2020-12-21	1,996	2,001	1,976	1,980	17,200	1,980
2020-12-18	2,014	2,014	1,993	1,998	35,000	1,998
2020-12-17	2,015	2,020	1,999	2,014	16,500	2,014
2020-12-16	2,040	2,042	2,008	2,013	34,600	2,013
2020-12-15	2,017	2,046	1,984	2,037	46,200	2,037
2020-12-14	1,972	2,058	1,970	2,046	64,500	2,046
2020-12-11	1,970	1,980	1,960	1,972	23,900	1,972
2020-12-10	1,976	1,976	1,955	1,961	17,300	1,961
2020-12-09	1,951	1,981	1,944	1,976	27,000	1,976
2020-12-08	1,960	1,972	1,940	1,959	23,200	1,959
2020-12-07	1,974	1,978	1,933	1,976	39,100	1,976
2020-12-04	1,928	1,951	1,897	1,949	32,100	1,949
2020-12-03	1,931	1,931	1,904	1,928	17,400	1,928
2020-12-02	1,916	1,953	1,892	1,931	51,800	1,931
2020-12-01	1,886	1,912	1,884	1,908	59,100	1,908
2020-11-30	1,933	1,933	1,881	1,883	53,500	1,883
2020-11-27	1,932	1,995	1,918	1,925	98,200	1,925
2020-11-26	1,980	1,991	1,903	1,937	68,600	1,937
2020-11-25	2,050	2,054	1,989	1,989	38,600	1,989
2020-11-24	2,046	2,077	2,046	2,048	45,100	2,048
2020-11-20	2,022	2,047	2,014	2,046	35,300	2,046
2020-11-19	2,031	2,054	2,013	2,045	35,800	2,045
2020-11-18	2,064	2,069	2,035	2,053	28,600	2,053
2020-11-17	2,021	2,071	2,013	2,071	59,600	2,071
2020-11-16	2,040	2,047	1,996	2,032	53,700	2,032
2020-11-13	2,019	2,037	1,979	2,035	61,100	2,035
2020-11-12	2,015	2,042	1,990	2,031	52,200	2,031
2020-11-11	1,999	2,037	1,970	2,037	91,800	2,037
2020-11-10	1,990	2,012	1,956	1,988	59,500	1,988
2020-11-09	1,981	1,987	1,962	1,968	22,100	1,968
2020-11-06	1,959	2,002	1,947	1,980	58,900	1,980
2020-11-05	1,965	1,979	1,952	1,959	43,000	1,959
2020-11-04	1,948	1,971	1,921	1,964	49,500	1,964
2020-11-02	1,915	1,947	1,899	1,921	47,700	1,921
2020-10-30	1,962	1,962	1,898	1,919	65,700	1,919
2020-10-29	1,962	1,984	1,932	1,982	44,100	1,982
2020-10-28	1,968	1,982	1,931	1,982	47,100	1,982
2020-10-27	1,975	1,978	1,936	1,966	43,900	1,966
2020-10-26	1,957	1,980	1,942	1,978	54,800	1,978
2020-10-23	1,952	1,981	1,927	1,967	50,300	1,967
2020-10-22	1,950	2,004	1,916	1,969	68,000	1,969
2020-10-21	1,951	1,965	1,911	1,951	57,500	1,951
2020-10-20	1,944	1,968	1,905	1,951	69,500	1,951
2020-10-19	1,938	1,956	1,889	1,950	68,300	1,950
2020-10-16	1,940	1,951	1,823	1,938	135,000	1,938
2020-10-15	1,873	1,975	1,866	1,967	136,900	1,967
2020-10-14	1,848	1,904	1,813	1,895	140,100	1,895
2020-10-13	1,729	1,861	1,699	1,858	184,200	1,858
2020-10-12	1,700	1,734	1,689	1,731	65,700	1,731
2020-10-09	1,668	1,697	1,636	1,695	36,600	1,695
2020-10-08	1,700	1,700	1,665	1,668	21,900	1,668
2020-10-07	1,667	1,702	1,667	1,700	13,600	1,700
2020-10-06	1,700	1,700	1,677	1,683	17,100	1,683
2020-10-05	1,641	1,697	1,641	1,691	23,400	1,691
2020-10-02	1,708	1,708	1,631	1,642	38,700	1,642
2020-09-30	1,727	1,735	1,677	1,680	24,900	1,680
2020-09-29	1,719	1,730	1,696	1,727	33,000	1,727
2020-09-28	1,708	1,722	1,681	1,716	49,900	1,716
2020-09-25	1,689	1,708	1,673	1,705	64,300	1,705
2020-09-24	1,662	1,686	1,648	1,669	43,700	1,669
2020-09-23	1,655	1,661	1,636	1,655	34,700	1,655
2020-09-18	1,688	1,688	1,657	1,658	42,300	1,658
2020-09-17	1,695	1,707	1,679	1,688	36,900	1,688
2020-09-16	1,690	1,695	1,669	1,690	31,000	1,690
2020-09-15	1,682	1,690	1,656	1,689	34,000	1,689
2020-09-14	1,690	1,697	1,665	1,674	31,000	1,674
2020-09-11	1,689	1,716	1,666	1,706	49,600	1,706
2020-09-10	1,656	1,678	1,655	1,672	46,100	1,672
2020-09-09	1,622	1,641	1,618	1,637	25,600	1,637
2020-09-08	1,625	1,651	1,617	1,651	33,400	1,651
2020-09-07	1,640	1,661	1,612	1,622	36,000	1,622
2020-09-04	1,571	1,643	1,570	1,640	102,500	1,640
2020-09-03	1,594	1,597	1,542	1,570	105,200	1,570
2020-09-02	1,559	1,593	1,540	1,577	159,200	1,577
2020-09-01	1,530	1,580	1,508	1,555	120,700	1,555
2020-08-31	1,566	1,571	1,531	1,531	61,000	1,531
2020-08-28	1,559	1,577	1,518	1,533	365,400	1,533
2020-08-27	1,608	1,612	1,542	1,556	465,600	1,556
2020-08-26	1,594	1,612	1,591	1,612	76,500	1,612
2020-08-25	1,568	1,610	1,568	1,592	90,900	1,592
2020-08-24	1,567	1,572	1,557	1,563	57,300	1,563
2020-08-21	1,558	1,575	1,551	1,567	47,700	1,567
2020-08-20	1,573	1,574	1,547	1,550	50,800	1,550
2020-08-19	1,550	1,583	1,550	1,567	60,300	1,567
2020-08-18	1,539	1,565	1,530	1,555	42,400	1,555
2020-08-17	1,585	1,585	1,542	1,545	80,100	1,545
2020-08-14	1,560	1,599	1,550	1,585	66,500	1,585
2020-08-13	1,557	1,569	1,525	1,560	58,500	1,560
2020-08-12	1,565	1,590	1,533	1,554	115,600	1,554
2020-08-11	1,473	1,502	1,461	1,501	102,600	1,501
2020-08-07	1,441	1,463	1,426	1,452	116,900	1,452
2020-08-06	1,425	1,440	1,421	1,429	80,700	1,429
2020-08-05	1,449	1,449	1,414	1,423	60,200	1,423
2020-08-04	1,467	1,480	1,439	1,454	65,500	1,454
2020-08-03	1,430	1,455	1,427	1,451	44,500	1,451
2020-07-31	1,410	1,435	1,410	1,415	125,500	1,415
2020-07-30	1,460	1,462	1,410	1,412	64,100	1,412
2020-07-29	1,501	1,506	1,460	1,460	44,200	1,460
2020-07-28	1,550	1,550	1,500	1,501	51,200	1,501
2020-07-27	1,512	1,557	1,501	1,557	49,000	1,557
2020-07-22	1,520	1,523	1,497	1,497	101,000	1,497
2020-07-21	1,490	1,517	1,480	1,517	57,200	1,517
2020-07-20	1,495	1,495	1,456	1,475	94,800	1,475
2020-07-17	1,509	1,509	1,475	1,493	102,200	1,493
2020-07-16	1,528	1,528	1,502	1,502	50,800	1,502
2020-07-15	1,464	1,532	1,464	1,530	64,000	1,530
2020-07-14	1,469	1,500	1,451	1,457	120,600	1,457
2020-07-13	1,459	1,476	1,423	1,439	85,300	1,439
2020-07-10	1,498	1,500	1,455	1,455	76,600	1,455
2020-07-09	1,526	1,534	1,502	1,502	32,800	1,502
2020-07-08	1,551	1,556	1,525	1,525	57,100	1,525
2020-07-07	1,566	1,570	1,533	1,545	49,800	1,545
2020-07-06	1,550	1,581	1,550	1,569	36,100	1,569
2020-07-03	1,533	1,568	1,533	1,565	59,200	1,565
2020-07-02	1,556	1,571	1,520	1,526	63,800	1,526
2020-07-01	1,572	1,577	1,553	1,556	34,900	1,556
2020-06-30	1,581	1,592	1,570	1,572	24,700	1,572
2020-06-29	1,580	1,584	1,551	1,569	47,800	1,569
2020-06-26	1,608	1,608	1,580	1,585	51,000	1,585
2020-06-25	1,613	1,613	1,586	1,604	47,500	1,604
2020-06-24	1,620	1,623	1,603	1,612	27,900	1,612
2020-06-23	1,593	1,615	1,585	1,603	24,900	1,603
2020-06-22	1,591	1,598	1,578	1,588	32,400	1,588
2020-06-19	1,635	1,636	1,588	1,588	86,000	1,588
2020-06-18	1,665	1,665	1,634	1,646	30,300	1,646
2020-06-17	1,678	1,683	1,650	1,663	23,200	1,663
2020-06-16	1,668	1,679	1,633	1,679	46,800	1,679
2020-06-15	1,657	1,660	1,613	1,615	35,200	1,615
2020-06-12	1,603	1,657	1,601	1,643	47,900	1,643
2020-06-11	1,706	1,706	1,662	1,667	32,600	1,667
2020-06-10	1,716	1,716	1,700	1,709	14,300	1,709
2020-06-09	1,729	1,729	1,706	1,717	18,800	1,717
2020-06-08	1,690	1,724	1,689	1,723	36,900	1,723
2020-06-05	1,659	1,686	1,640	1,686	27,500	1,686
2020-06-04	1,660	1,661	1,637	1,655	32,800	1,655
2020-06-03	1,679	1,680	1,642	1,660	23,600	1,660
2020-06-02	1,650	1,687	1,648	1,670	28,800	1,670
2020-06-01	1,651	1,660	1,631	1,640	16,000	1,640
2020-05-29	1,670	1,671	1,635	1,638	28,800	1,638
2020-05-28	1,665	1,676	1,638	1,671	35,100	1,671
2020-05-27	1,690	1,690	1,652	1,665	28,700	1,665
2020-05-26	1,640	1,670	1,640	1,667	37,300	1,667
2020-05-25	1,585	1,628	1,585	1,625	16,900	1,625
2020-05-22	1,594	1,594	1,560	1,568	20,100	1,568
2020-05-21	1,610	1,616	1,581	1,583	27,700	1,583
2020-05-20	1,575	1,604	1,561	1,602	28,200	1,602
2020-05-19	1,550	1,580	1,549	1,580	25,300	1,580
2020-05-18	1,527	1,527	1,502	1,524	25,100	1,524
2020-05-15	1,497	1,510	1,485	1,509	25,600	1,509
2020-05-14	1,540	1,540	1,493	1,493	28,700	1,493
2020-05-13	1,547	1,547	1,524	1,540	21,300	1,540
2020-05-12	1,577	1,577	1,545	1,556	22,700	1,556
2020-05-11	1,529	1,577	1,525	1,577	42,900	1,577
2020-05-08	1,470	1,522	1,465	1,522	37,100	1,522
2020-05-07	1,456	1,461	1,442	1,454	24,500	1,454
2020-05-01	1,458	1,465	1,426	1,456	23,900	1,456
2020-04-30	1,478	1,479	1,448	1,454	40,500	1,454
2020-04-28	1,417	1,452	1,408	1,448	42,400	1,448
2020-04-27	1,393	1,420	1,388	1,410	30,000	1,410
2020-04-24	1,391	1,404	1,370	1,392	36,200	1,392
2020-04-23	1,386	1,396	1,369	1,396	32,800	1,396
2020-04-22	1,386	1,408	1,358	1,368	41,300	1,368
2020-04-21	1,417	1,417	1,381	1,386	45,200	1,386
2020-04-20	1,441	1,447	1,415	1,417	37,500	1,417
2020-04-17	1,474	1,484	1,437	1,444	38,700	1,444
2020-04-16	1,444	1,468	1,431	1,453	55,200	1,453
2020-04-15	1,495	1,504	1,422	1,437	72,000	1,437
2020-04-14	1,496	1,510	1,480	1,494	29,900	1,494
2020-04-13	1,515	1,532	1,484	1,496	32,600	1,496
2020-04-10	1,535	1,545	1,500	1,514	23,700	1,514
2020-04-09	1,523	1,550	1,505	1,536	31,200	1,536
2020-04-08	1,483	1,522	1,456	1,513	34,300	1,513
2020-04-07	1,451	1,498	1,441	1,483	54,200	1,483
2020-04-06	1,344	1,407	1,326	1,398	49,400	1,398
2020-04-03	1,371	1,408	1,321	1,344	38,300	1,344
2020-04-02	1,350	1,390	1,342	1,365	37,400	1,365
2020-04-01	1,465	1,465	1,372	1,378	52,400	1,378
2020-03-31	1,550	1,569	1,472	1,476	51,700	1,476
2020-03-30	1,575	1,584	1,524	1,571	51,600	1,571
2020-03-27	1,599	1,607	1,553	1,607	50,800	1,607
2020-03-26	1,578	1,578	1,511	1,566	39,700	1,566
2020-03-25	1,566	1,601	1,554	1,601	48,500	1,601
2020-03-24	1,480	1,526	1,461	1,526	56,200	1,526
2020-03-23	1,401	1,458	1,352	1,450	61,400	1,450
2020-03-19	1,396	1,417	1,321	1,391	76,400	1,391
2020-03-18	1,367	1,410	1,355	1,355	48,700	1,355
2020-03-17	1,270	1,378	1,260	1,367	58,900	1,367
2020-03-16	1,308	1,366	1,290	1,315	64,000	1,315
2020-03-13	1,275	1,313	1,227	1,278	64,200	1,278
2020-03-12	1,385	1,396	1,336	1,369	62,700	1,369
2020-03-11	1,436	1,460	1,407	1,410	35,100	1,410
2020-03-10	1,335	1,437	1,335	1,430	65,300	1,430
2020-03-09	1,464	1,477	1,409	1,425	53,900	1,425
2020-03-06	1,539	1,539	1,489	1,519	63,100	1,519
2020-03-05	1,555	1,561	1,534	1,548	51,900	1,548
2020-03-04	1,573	1,584	1,551	1,558	40,500	1,558
2020-03-03	1,680	1,682	1,588	1,593	47,100	1,593
2020-03-02	1,510	1,669	1,508	1,633	65,100	1,633
2020-02-28	1,550	1,615	1,546	1,550	68,900	1,550
2020-02-27	1,666	1,681	1,647	1,668	90,300	1,668
2020-02-26	1,771	1,771	1,737	1,753	98,900	1,753
2020-02-25	1,780	1,799	1,761	1,784	50,600	1,784
2020-02-21	1,830	1,839	1,823	1,836	18,400	1,836
2020-02-20	1,857	1,865	1,831	1,831	46,300	1,831
2020-02-19	1,877	1,889	1,851	1,851	42,400	1,851
2020-02-18	1,891	1,896	1,874	1,879	21,900	1,879
2020-02-17	1,888	1,894	1,867	1,891	35,100	1,891
2020-02-14	1,891	1,896	1,880	1,896	23,600	1,896
2020-02-13	1,903	1,903	1,891	1,895	13,700	1,895
2020-02-12	1,905	1,905	1,886	1,903	26,200	1,903
2020-02-10	1,905	1,913	1,897	1,907	13,600	1,907
2020-02-07	1,923	1,924	1,903	1,907	23,600	1,907
2020-02-06	1,941	1,946	1,919	1,922	29,400	1,922
2020-02-05	1,926	1,942	1,918	1,925	17,600	1,925
2020-02-04	1,892	1,925	1,892	1,921	11,900	1,921
2020-02-03	1,906	1,918	1,890	1,912	14,100	1,912
2020-01-31	1,907	1,935	1,906	1,928	19,200	1,928
2020-01-30	1,905	1,912	1,885	1,907	23,400	1,907
2020-01-29	1,921	1,921	1,901	1,905	15,800	1,905
2020-01-28	1,910	1,926	1,896	1,921	20,500	1,921
2020-01-27	1,921	1,930	1,908	1,916	17,500	1,916
2020-01-24	1,947	1,947	1,927	1,932	12,600	1,932
2020-01-23	1,980	1,980	1,945	1,945	19,600	1,945
2020-01-22	1,996	1,998	1,980	1,980	11,900	1,980
2020-01-21	1,983	1,994	1,982	1,988	16,600	1,988
2020-01-20	1,990	1,991	1,978	1,983	9,600	1,983
2020-01-17	1,972	1,990	1,960	1,990	20,300	1,990
2020-01-16	1,987	1,987	1,964	1,972	18,100	1,972
2020-01-15	1,965	1,979	1,955	1,979	22,700	1,979
2020-01-14	1,998	2,000	1,936	1,959	49,300	1,959
2020-01-10	2,032	2,037	1,974	1,976	46,300	1,976
2020-01-09	1,982	2,038	1,982	2,027	52,600	2,027
2020-01-08	1,964	1,980	1,939	1,979	37,800	1,979
2020-01-07	1,920	1,990	1,920	1,971	112,300	1,971
2020-01-06	1,880	1,895	1,863	1,886	45,100	1,886

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 [2020年度]

2305 (株)スタジオアリスの時系列データ [2020年度]