2815 アリアケジャパン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-275,6805,6905,5505,57066,1005,570
2022-06-245,5405,6605,5205,62081,3005,620
2022-06-235,4005,5005,4005,46058,2005,460
2022-06-225,3805,4405,3205,40045,3005,400
2022-06-215,3305,3605,2805,30053,1005,300
2022-06-205,3805,4105,2905,32041,3005,320
2022-06-175,1905,3505,1905,32058,3005,320
2022-06-165,2505,3205,2505,30046,9005,300
2022-06-155,3005,3105,2005,20078,9005,200
2022-06-145,3205,3705,2805,30064,0005,300
2022-06-135,3005,4105,2905,39059,4005,390
2022-06-105,3305,3905,3205,33056,6005,330
2022-06-095,3405,4305,3205,37051,8005,370
2022-06-085,2905,3605,2905,32074,4005,320
2022-06-075,2505,3105,2105,28053,5005,280
2022-06-065,1805,2805,1805,25055,3005,250
2022-06-035,1405,2505,0905,25072,4005,250
2022-06-025,0605,1505,0105,11077,1005,110
2022-06-014,9055,0204,9055,00034,0005,000
2022-05-314,9454,9554,8804,89563,8004,895
2022-05-304,7654,8904,7654,875123,9004,875
2022-05-274,8704,8704,7454,79542,2004,795
2022-05-264,8154,9204,7904,81050,2004,810
2022-05-254,8904,8904,8154,83553,2004,835
2022-05-244,9705,0004,9004,93099,3004,930
2022-05-235,0505,1405,0305,07088,7005,070
2022-05-205,0005,0204,9404,97566,9004,975
2022-05-195,0005,0204,9005,00073,3005,000
2022-05-185,1905,1905,0005,100107,2005,100
2022-05-175,1205,2305,1205,19051,8005,190
2022-05-165,2005,2004,9605,020133,8005,020
2022-05-135,0205,3205,0005,220187,2005,220
2022-05-124,9155,1004,8555,050126,0005,050
2022-05-115,0405,0804,9805,05060,2005,050
2022-05-105,0505,1105,0105,10064,3005,100
2022-05-095,2105,2105,0505,06042,1005,060
2022-05-065,1705,2405,0605,20071,3005,200
2022-05-025,1905,3405,1605,270105,2005,270
2022-04-285,0605,2205,0605,21082,5005,210
2022-04-274,9105,0504,9104,99079,6004,990
2022-04-264,9805,0804,9805,06072,6005,060
2022-04-254,8705,0004,8704,96557,1004,965
2022-04-224,8004,9454,7954,94572,3004,945
2022-04-214,8504,9204,8304,86045,5004,860
2022-04-204,7854,8604,7704,80047,4004,800
2022-04-194,7804,8304,7654,78038,1004,780
2022-04-184,7504,7504,6404,71042,4004,710
2022-04-154,8404,8954,8304,84037,6004,840
2022-04-144,9304,9304,8554,87046,5004,870
2022-04-134,8054,9154,7904,810113,3004,810
2022-04-124,8754,9304,7704,850116,1004,850
2022-04-114,9704,9904,9554,98554,5004,985
2022-04-085,0405,0804,9805,06060,5005,060
2022-04-075,0505,0704,9555,00073,8005,000
2022-04-065,2005,2105,0405,06082,6005,060
2022-04-055,3305,3405,2105,22036,4005,220
2022-04-045,1805,2405,1705,24028,4005,240
2022-04-015,1605,2505,1105,22049,8005,220
2022-03-315,2105,2505,1805,19041,3005,190
2022-03-305,2805,3205,1905,26060,5005,260
2022-03-295,4005,4005,3005,39048,5005,390
2022-03-285,3005,4205,2705,35048,3005,350
2022-03-255,3505,3505,2405,28053,8005,280
2022-03-245,4205,4205,2705,34046,0005,340
2022-03-235,4205,5305,4105,49062,4005,490
2022-03-225,4205,4505,3005,32059,3005,320
2022-03-185,3005,4005,3005,38062,6005,380
2022-03-175,3505,4205,2805,39052,1005,390
2022-03-165,2505,3205,2405,29070,3005,290
2022-03-155,1305,2605,1305,24062,1005,240
2022-03-145,2105,2205,1005,13043,8005,130
2022-03-115,2205,2505,1305,19051,7005,190
2022-03-105,2805,3205,1805,31043,9005,310
2022-03-095,2105,2305,1105,13045,7005,130
2022-03-085,3505,4105,2105,21080,7005,210
2022-03-075,4805,4805,3705,41078,0005,410
2022-03-045,6605,6605,5005,53041,2005,530
2022-03-035,6505,6905,6005,61056,1005,610
2022-03-025,7105,7405,5905,63078,0005,630
2022-03-015,8005,8405,7405,79069,6005,790
2022-02-285,6805,7405,6305,74065,9005,740
2022-02-255,8005,8005,6905,72032,7005,720
2022-02-245,7505,8305,6805,80044,6005,800
2022-02-225,7705,8105,6905,79051,9005,790
2022-02-215,8205,8205,7205,74030,1005,740
2022-02-185,7405,8805,7405,85059,7005,850
2022-02-175,8105,8505,7405,76039,0005,760
2022-02-165,7905,8405,7605,79057,6005,790
2022-02-155,6305,7205,6205,700108,4005,700
2022-02-145,5405,6605,4905,610156,8005,610
2022-02-105,5605,6405,5605,63094,9005,630
2022-02-095,6905,6905,5505,59087,9005,590
2022-02-085,7105,8105,6305,75056,3005,750
2022-02-075,8805,9105,6105,750149,6005,750
2022-02-046,0006,1205,9206,02085,2006,020
2022-02-036,0506,1006,0206,05056,2006,050
2022-02-026,1006,1806,0806,12038,5006,120
2022-02-016,0306,0906,0206,06031,7006,060
2022-01-316,0206,0906,0106,08031,9006,080
2022-01-286,0906,1406,0406,08060,0006,080
2022-01-276,2206,2506,0006,04049,8006,040
2022-01-266,2506,2906,1706,20024,8006,200
2022-01-256,1206,2406,1006,20052,6006,200
2022-01-246,0906,1506,0506,14026,5006,140
2022-01-216,0906,1506,0406,13023,5006,130
2022-01-205,9906,1005,9906,05042,1006,050
2022-01-196,1006,1706,0406,06049,5006,060
2022-01-186,3406,3506,1806,19022,8006,190
2022-01-176,3006,3606,2806,33032,4006,330
2022-01-146,3006,3106,2206,28046,4006,280
2022-01-136,3106,3106,2306,26053,2006,260
2022-01-126,1406,2806,1406,26042,1006,260
2022-01-116,1606,2006,0606,07054,1006,070
2022-01-076,2606,2906,1706,20048,9006,200
2022-01-066,3506,4206,2506,26027,5006,260
2022-01-056,3506,4006,2606,39033,3006,390
2022-01-046,3306,3306,2406,32032,4006,320

分割・併合履歴 : [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株