2305 (株)スタジオアリスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,142	2,150	2,126	2,143	16,000	2,143
2021-12-29	2,140	2,157	2,130	2,142	23,700	2,142
2021-12-28	2,129	2,145	2,126	2,140	25,800	2,140
2021-12-27	2,111	2,121	2,092	2,114	24,600	2,114
2021-12-24	2,104	2,121	2,098	2,112	19,600	2,112
2021-12-23	2,068	2,117	2,066	2,104	24,200	2,104
2021-12-22	2,067	2,070	2,054	2,068	17,700	2,068
2021-12-21	2,054	2,069	2,035	2,060	21,800	2,060
2021-12-20	2,060	2,066	2,034	2,034	32,300	2,034
2021-12-17	2,114	2,114	2,072	2,087	27,000	2,087
2021-12-16	2,103	2,116	2,088	2,114	30,200	2,114
2021-12-15	2,079	2,102	2,077	2,095	20,800	2,095
2021-12-14	2,058	2,085	2,058	2,067	27,900	2,067
2021-12-13	2,093	2,113	2,071	2,075	42,300	2,075
2021-12-10	2,118	2,118	2,093	2,093	27,100	2,093
2021-12-09	2,127	2,144	2,114	2,123	15,100	2,123
2021-12-08	2,119	2,156	2,115	2,134	25,100	2,134
2021-12-07	2,077	2,120	2,077	2,118	30,000	2,118
2021-12-06	2,078	2,092	2,056	2,063	19,900	2,063
2021-12-03	2,011	2,080	2,009	2,075	49,500	2,075
2021-12-02	2,001	2,029	2,000	2,000	40,300	2,000
2021-12-01	2,015	2,041	2,001	2,012	38,100	2,012
2021-11-30	2,063	2,086	2,022	2,022	37,900	2,022
2021-11-29	2,063	2,079	2,031	2,034	43,300	2,034
2021-11-26	2,105	2,111	2,068	2,088	52,100	2,088
2021-11-25	2,125	2,140	2,103	2,104	16,100	2,104
2021-11-24	2,166	2,171	2,124	2,124	24,600	2,124
2021-11-22	2,162	2,179	2,142	2,167	20,200	2,167
2021-11-19	2,160	2,175	2,141	2,169	31,300	2,169
2021-11-18	2,170	2,179	2,138	2,170	43,500	2,170
2021-11-17	2,196	2,197	2,171	2,180	36,000	2,180
2021-11-16	2,206	2,217	2,188	2,196	35,900	2,196
2021-11-15	2,212	2,212	2,180	2,207	26,300	2,207
2021-11-12	2,165	2,203	2,165	2,186	33,100	2,186
2021-11-11	2,181	2,194	2,157	2,157	32,400	2,157
2021-11-10	2,184	2,204	2,178	2,200	23,800	2,200
2021-11-09	2,215	2,217	2,170	2,184	28,400	2,184
2021-11-08	2,202	2,228	2,200	2,209	28,700	2,209
2021-11-05	2,225	2,227	2,170	2,191	58,700	2,191
2021-11-04	2,148	2,277	2,148	2,277	99,600	2,277
2021-11-02	2,177	2,181	2,148	2,148	30,600	2,148
2021-11-01	2,175	2,180	2,163	2,171	30,200	2,171
2021-10-29	2,119	2,164	2,104	2,153	52,300	2,153
2021-10-28	2,122	2,147	2,101	2,131	157,000	2,131
2021-10-27	2,119	2,123	2,090	2,122	50,300	2,122
2021-10-26	2,108	2,141	2,108	2,127	43,400	2,127
2021-10-25	2,114	2,126	2,080	2,083	49,900	2,083
2021-10-22	2,102	2,124	2,098	2,115	59,200	2,115
2021-10-21	2,157	2,161	2,107	2,110	53,700	2,110
2021-10-20	2,188	2,193	2,160	2,160	72,400	2,160
2021-10-19	2,203	2,212	2,170	2,195	51,600	2,195
2021-10-18	2,195	2,236	2,160	2,203	116,300	2,203
2021-10-15	2,126	2,181	2,105	2,166	95,500	2,166
2021-10-14	2,123	2,135	2,092	2,124	107,500	2,124
2021-10-13	2,190	2,190	2,116	2,129	94,700	2,129
2021-10-12	2,241	2,287	2,155	2,190	137,600	2,190
2021-10-11	2,250	2,260	2,227	2,241	74,200	2,241
2021-10-08	2,255	2,288	2,241	2,254	59,500	2,254
2021-10-07	2,327	2,333	2,256	2,261	56,300	2,261
2021-10-06	2,353	2,386	2,326	2,326	51,900	2,326
2021-10-05	2,389	2,389	2,335	2,339	49,700	2,339
2021-10-04	2,396	2,420	2,389	2,399	43,700	2,399
2021-10-01	2,421	2,430	2,374	2,404	56,600	2,404
2021-09-30	2,419	2,475	2,419	2,446	45,400	2,446
2021-09-29	2,406	2,449	2,400	2,439	41,000	2,439
2021-09-28	2,432	2,433	2,376	2,429	41,400	2,429
2021-09-27	2,421	2,439	2,418	2,431	36,600	2,431
2021-09-24	2,400	2,452	2,400	2,433	59,100	2,433
2021-09-22	2,355	2,397	2,340	2,390	51,900	2,390
2021-09-21	2,383	2,384	2,359	2,361	44,000	2,361
2021-09-17	2,456	2,470	2,413	2,433	67,800	2,433
2021-09-16	2,412	2,460	2,412	2,456	69,800	2,456
2021-09-15	2,384	2,427	2,381	2,427	68,200	2,427
2021-09-14	2,375	2,408	2,370	2,404	89,700	2,404
2021-09-13	2,300	2,361	2,300	2,361	38,300	2,361
2021-09-10	2,321	2,335	2,315	2,335	57,600	2,335
2021-09-09	2,276	2,318	2,266	2,314	42,600	2,314
2021-09-08	2,285	2,304	2,283	2,296	46,600	2,296
2021-09-07	2,258	2,290	2,255	2,285	55,000	2,285
2021-09-06	2,253	2,268	2,225	2,257	54,100	2,257
2021-09-03	2,197	2,252	2,181	2,242	96,000	2,242
2021-09-02	2,254	2,256	2,190	2,197	78,800	2,197
2021-09-01	2,246	2,250	2,210	2,248	78,300	2,248
2021-08-31	2,261	2,279	2,215	2,246	155,900	2,246
2021-08-30	2,350	2,351	2,243	2,263	427,900	2,263
2021-08-27	2,404	2,417	2,357	2,400	438,300	2,400
2021-08-26	2,389	2,412	2,380	2,404	89,400	2,404
2021-08-25	2,382	2,420	2,366	2,385	68,100	2,385
2021-08-24	2,333	2,380	2,333	2,377	59,300	2,377
2021-08-23	2,319	2,344	2,319	2,320	75,000	2,320
2021-08-20	2,309	2,322	2,280	2,309	66,400	2,309
2021-08-19	2,354	2,354	2,285	2,285	80,800	2,285
2021-08-18	2,371	2,394	2,354	2,361	46,700	2,361
2021-08-17	2,391	2,394	2,369	2,377	61,100	2,377
2021-08-16	2,356	2,380	2,343	2,352	79,100	2,352
2021-08-13	2,328	2,354	2,313	2,353	59,900	2,353
2021-08-12	2,320	2,334	2,314	2,317	49,800	2,317
2021-08-11	2,341	2,341	2,310	2,322	97,200	2,322
2021-08-10	2,288	2,311	2,267	2,305	108,600	2,305
2021-08-06	2,255	2,295	2,255	2,262	125,800	2,262
2021-08-05	2,309	2,325	2,275	2,278	45,300	2,278
2021-08-04	2,384	2,395	2,325	2,325	50,600	2,325
2021-08-03	2,384	2,397	2,360	2,386	61,500	2,386
2021-08-02	2,383	2,409	2,362	2,399	52,700	2,399
2021-07-30	2,430	2,435	2,355	2,378	126,200	2,378
2021-07-29	2,469	2,509	2,436	2,438	49,700	2,438
2021-07-28	2,433	2,462	2,429	2,445	54,400	2,445
2021-07-27	2,418	2,450	2,408	2,443	41,600	2,443
2021-07-26	2,404	2,425	2,388	2,402	45,200	2,402
2021-07-21	2,411	2,450	2,373	2,385	100,900	2,385
2021-07-20	2,453	2,454	2,393	2,395	119,900	2,395
2021-07-19	2,558	2,563	2,477	2,503	125,900	2,503
2021-07-16	2,540	2,612	2,523	2,608	157,500	2,608
2021-07-15	2,596	2,599	2,524	2,526	82,100	2,526
2021-07-14	2,649	2,668	2,569	2,581	110,000	2,581
2021-07-13	2,508	2,673	2,464	2,657	234,500	2,657
2021-07-12	2,513	2,550	2,475	2,542	95,800	2,542
2021-07-09	2,493	2,493	2,434	2,476	199,100	2,476
2021-07-08	2,549	2,549	2,484	2,487	58,100	2,487
2021-07-07	2,531	2,565	2,517	2,549	85,400	2,549
2021-07-06	2,518	2,540	2,504	2,534	38,100	2,534
2021-07-05	2,510	2,528	2,482	2,504	76,100	2,504
2021-07-02	2,475	2,513	2,461	2,508	91,600	2,508
2021-07-01	2,476	2,490	2,461	2,474	55,000	2,474
2021-06-30	2,418	2,468	2,418	2,468	54,200	2,468
2021-06-29	2,387	2,432	2,383	2,418	47,500	2,418
2021-06-28	2,368	2,388	2,368	2,382	38,100	2,382
2021-06-25	2,448	2,448	2,383	2,391	47,200	2,391
2021-06-24	2,449	2,449	2,408	2,430	31,500	2,430
2021-06-23	2,397	2,447	2,387	2,434	56,800	2,434
2021-06-22	2,400	2,406	2,381	2,385	35,700	2,385
2021-06-21	2,385	2,389	2,355	2,382	51,500	2,382
2021-06-18	2,372	2,428	2,360	2,391	60,300	2,391
2021-06-17	2,333	2,383	2,324	2,360	41,300	2,360
2021-06-16	2,308	2,343	2,298	2,332	44,400	2,332
2021-06-15	2,300	2,312	2,282	2,311	46,100	2,311
2021-06-14	2,268	2,292	2,268	2,284	32,200	2,284
2021-06-11	2,258	2,275	2,241	2,267	32,800	2,267
2021-06-10	2,264	2,264	2,243	2,258	27,100	2,258
2021-06-09	2,254	2,297	2,252	2,268	40,600	2,268
2021-06-08	2,211	2,254	2,211	2,241	28,200	2,241
2021-06-07	2,220	2,225	2,209	2,213	35,000	2,213
2021-06-04	2,190	2,226	2,187	2,214	40,300	2,214
2021-06-03	2,224	2,239	2,194	2,202	59,600	2,202
2021-06-02	2,242	2,242	2,215	2,226	52,500	2,226
2021-06-01	2,237	2,242	2,213	2,232	38,900	2,232
2021-05-31	2,248	2,268	2,223	2,237	51,100	2,237
2021-05-28	2,218	2,248	2,196	2,248	71,400	2,248
2021-05-27	2,197	2,219	2,164	2,184	278,200	2,184
2021-05-26	2,174	2,236	2,162	2,222	114,500	2,222
2021-05-25	2,224	2,234	2,155	2,161	184,300	2,161
2021-05-24	2,275	2,288	2,207	2,274	172,800	2,274
2021-05-21	2,351	2,356	2,314	2,314	44,600	2,314
2021-05-20	2,324	2,374	2,315	2,367	44,400	2,367
2021-05-19	2,302	2,339	2,302	2,314	41,000	2,314
2021-05-18	2,285	2,363	2,276	2,346	46,000	2,346
2021-05-17	2,313	2,340	2,281	2,285	42,800	2,285
2021-05-14	2,310	2,318	2,290	2,309	42,200	2,309
2021-05-13	2,321	2,342	2,281	2,281	82,000	2,281
2021-05-12	2,391	2,392	2,312	2,331	99,300	2,331
2021-05-11	2,399	2,419	2,361	2,409	48,400	2,409
2021-05-10	2,362	2,400	2,362	2,400	36,600	2,400
2021-05-07	2,331	2,390	2,308	2,362	68,500	2,362
2021-05-06	2,308	2,342	2,303	2,325	61,800	2,325
2021-04-30	2,342	2,352	2,315	2,322	71,300	2,322
2021-04-28	2,361	2,365	2,305	2,359	85,300	2,359
2021-04-27	2,371	2,388	2,367	2,377	37,400	2,377
2021-04-26	2,400	2,400	2,360	2,387	70,300	2,387
2021-04-23	2,384	2,423	2,377	2,397	61,400	2,397
2021-04-22	2,430	2,445	2,400	2,408	61,800	2,408
2021-04-21	2,454	2,465	2,413	2,452	59,300	2,452
2021-04-20	2,445	2,481	2,432	2,480	57,200	2,480
2021-04-19	2,455	2,477	2,444	2,464	46,700	2,464
2021-04-16	2,447	2,475	2,416	2,459	81,800	2,459
2021-04-15	2,430	2,479	2,414	2,446	68,200	2,446
2021-04-14	2,353	2,440	2,352	2,419	174,700	2,419
2021-04-13	2,303	2,348	2,300	2,325	53,800	2,325
2021-04-12	2,270	2,293	2,251	2,289	43,600	2,289
2021-04-09	2,294	2,301	2,269	2,272	62,200	2,272
2021-04-08	2,321	2,324	2,290	2,301	63,000	2,301
2021-04-07	2,296	2,334	2,261	2,326	155,800	2,326
2021-04-06	2,238	2,297	2,212	2,279	313,300	2,279
2021-04-05	2,104	2,118	2,094	2,108	23,000	2,108
2021-04-02	2,087	2,113	2,087	2,104	11,300	2,104
2021-04-01	2,097	2,106	2,084	2,087	16,600	2,087
2021-03-31	2,106	2,121	2,092	2,094	19,100	2,094
2021-03-30	2,113	2,127	2,090	2,126	35,400	2,126
2021-03-29	2,129	2,129	2,085	2,111	33,800	2,111
2021-03-26	2,071	2,133	2,067	2,129	26,800	2,129
2021-03-25	2,071	2,078	2,048	2,071	24,600	2,071
2021-03-24	2,097	2,102	2,038	2,045	39,800	2,045
2021-03-23	2,110	2,132	2,094	2,115	30,100	2,115
2021-03-22	2,130	2,130	2,101	2,117	30,800	2,117
2021-03-19	2,116	2,136	2,105	2,131	54,200	2,131
2021-03-18	2,120	2,125	2,106	2,116	30,300	2,116
2021-03-17	2,089	2,119	2,085	2,116	18,500	2,116
2021-03-16	2,102	2,120	2,089	2,101	28,100	2,101
2021-03-15	2,097	2,110	2,071	2,104	23,500	2,104
2021-03-12	2,081	2,101	2,066	2,081	28,400	2,081
2021-03-11	2,104	2,110	2,090	2,103	22,100	2,103
2021-03-10	2,099	2,116	2,063	2,104	35,400	2,104
2021-03-09	2,078	2,091	2,060	2,082	28,800	2,082
2021-03-08	2,050	2,073	2,048	2,065	17,600	2,065
2021-03-05	2,037	2,045	2,006	2,044	29,300	2,044
2021-03-04	2,039	2,048	2,019	2,048	23,300	2,048
2021-03-03	2,051	2,090	2,037	2,039	36,100	2,039
2021-03-02	2,061	2,069	2,025	2,051	24,500	2,051
2021-03-01	2,038	2,055	2,021	2,051	28,900	2,051
2021-02-26	2,040	2,064	2,023	2,028	46,400	2,028
2021-02-25	2,054	2,070	2,001	2,053	65,100	2,053
2021-02-24	2,105	2,130	2,101	2,104	72,100	2,104
2021-02-22	2,080	2,145	2,079	2,139	40,500	2,139
2021-02-19	2,041	2,086	2,039	2,081	21,900	2,081
2021-02-18	2,075	2,078	2,042	2,045	25,400	2,045
2021-02-17	2,072	2,103	2,070	2,082	12,400	2,082
2021-02-16	2,082	2,082	2,051	2,079	38,200	2,079
2021-02-15	2,110	2,115	2,080	2,088	33,600	2,088
2021-02-12	2,150	2,150	2,120	2,120	13,800	2,120
2021-02-10	2,160	2,160	2,140	2,140	10,600	2,140
2021-02-09	2,129	2,165	2,121	2,161	40,200	2,161
2021-02-08	2,121	2,132	2,108	2,129	26,800	2,129
2021-02-05	2,111	2,126	2,108	2,121	16,200	2,121
2021-02-04	2,124	2,133	2,111	2,120	19,000	2,120
2021-02-03	2,086	2,133	2,084	2,129	37,400	2,129
2021-02-02	2,070	2,097	2,053	2,086	18,300	2,086
2021-02-01	2,021	2,082	2,011	2,075	28,200	2,075
2021-01-29	2,059	2,059	2,018	2,021	37,600	2,021
2021-01-28	2,053	2,063	2,022	2,051	35,000	2,051
2021-01-27	2,069	2,104	2,066	2,090	31,200	2,090
2021-01-26	2,010	2,069	2,003	2,059	29,900	2,059
2021-01-25	2,023	2,044	2,018	2,023	12,300	2,023
2021-01-22	2,030	2,044	2,015	2,022	21,300	2,022
2021-01-21	2,073	2,090	2,030	2,030	28,200	2,030
2021-01-20	2,060	2,080	2,047	2,073	27,400	2,073
2021-01-19	2,034	2,078	2,023	2,061	27,600	2,061
2021-01-18	2,069	2,069	2,027	2,033	36,600	2,033
2021-01-15	2,080	2,083	2,042	2,069	43,200	2,069
2021-01-14	2,028	2,113	2,015	2,105	102,700	2,105
2021-01-13	2,004	2,067	1,990	2,006	86,700	2,006
2021-01-12	1,980	1,982	1,954	1,974	41,800	1,974
2021-01-08	1,951	1,975	1,942	1,974	29,600	1,974
2021-01-07	1,968	1,976	1,943	1,951	23,800	1,951
2021-01-06	1,930	1,969	1,930	1,956	20,000	1,956
2021-01-05	1,893	1,931	1,890	1,929	24,000	1,929
2021-01-04	1,950	1,950	1,891	1,901	29,600	1,901

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 [2021年度]

2305 (株)スタジオアリスの時系列データ [2021年度]