2815 アリアケジャパン(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,860 | 4,900 | 4,850 | 4,880 | 58,300 | 4,880 |
| 2023-03-30 | 4,825 | 4,830 | 4,785 | 4,805 | 35,800 | 4,805 |
| 2023-03-29 | 4,805 | 4,905 | 4,760 | 4,890 | 49,500 | 4,890 |
| 2023-03-28 | 4,825 | 4,825 | 4,780 | 4,780 | 43,400 | 4,780 |
| 2023-03-27 | 4,715 | 4,785 | 4,695 | 4,770 | 53,100 | 4,770 |
| 2023-03-24 | 4,670 | 4,700 | 4,600 | 4,680 | 80,800 | 4,680 |
| 2023-03-23 | 4,675 | 4,680 | 4,635 | 4,680 | 70,800 | 4,680 |
| 2023-03-22 | 4,785 | 4,790 | 4,625 | 4,695 | 129,500 | 4,695 |
| 2023-03-20 | 4,750 | 4,750 | 4,650 | 4,650 | 67,400 | 4,650 |
| 2023-03-17 | 4,790 | 4,810 | 4,745 | 4,775 | 44,600 | 4,775 |
| 2023-03-16 | 4,785 | 4,835 | 4,770 | 4,790 | 54,000 | 4,790 |
| 2023-03-15 | 4,950 | 4,950 | 4,820 | 4,820 | 83,200 | 4,820 |
| 2023-03-14 | 4,790 | 4,915 | 4,770 | 4,880 | 87,400 | 4,880 |
| 2023-03-13 | 4,880 | 4,915 | 4,840 | 4,855 | 67,500 | 4,855 |
| 2023-03-10 | 4,935 | 4,985 | 4,905 | 4,930 | 75,600 | 4,930 |
| 2023-03-09 | 4,955 | 5,030 | 4,940 | 5,030 | 75,900 | 5,030 |
| 2023-03-08 | 4,855 | 4,925 | 4,855 | 4,915 | 48,300 | 4,915 |
| 2023-03-07 | 4,905 | 4,915 | 4,865 | 4,875 | 49,700 | 4,875 |
| 2023-03-06 | 4,905 | 4,920 | 4,880 | 4,900 | 58,400 | 4,900 |
| 2023-03-03 | 4,840 | 4,905 | 4,840 | 4,880 | 75,800 | 4,880 |
| 2023-03-02 | 4,770 | 4,800 | 4,740 | 4,800 | 42,500 | 4,800 |
| 2023-03-01 | 4,735 | 4,755 | 4,690 | 4,725 | 54,400 | 4,725 |
| 2023-02-28 | 4,825 | 4,825 | 4,765 | 4,770 | 47,900 | 4,770 |
| 2023-02-27 | 4,825 | 4,840 | 4,785 | 4,825 | 48,400 | 4,825 |
| 2023-02-24 | 4,760 | 4,825 | 4,740 | 4,825 | 51,400 | 4,825 |
| 2023-02-22 | 4,860 | 4,865 | 4,720 | 4,770 | 140,200 | 4,770 |
| 2023-02-21 | 4,855 | 4,900 | 4,830 | 4,870 | 62,200 | 4,870 |
| 2023-02-20 | 4,805 | 4,905 | 4,800 | 4,885 | 89,500 | 4,885 |
| 2023-02-17 | 4,690 | 4,835 | 4,690 | 4,800 | 115,200 | 4,800 |
| 2023-02-16 | 4,685 | 4,725 | 4,670 | 4,690 | 52,800 | 4,690 |
| 2023-02-15 | 4,680 | 4,725 | 4,650 | 4,655 | 62,600 | 4,655 |
| 2023-02-14 | 4,645 | 4,700 | 4,635 | 4,680 | 46,800 | 4,680 |
| 2023-02-13 | 4,705 | 4,715 | 4,555 | 4,600 | 43,500 | 4,600 |
| 2023-02-10 | 4,615 | 4,790 | 4,605 | 4,740 | 108,200 | 4,740 |
| 2023-02-09 | 4,480 | 4,710 | 4,465 | 4,665 | 211,000 | 4,665 |
| 2023-02-08 | 4,435 | 4,450 | 4,410 | 4,415 | 38,200 | 4,415 |
| 2023-02-07 | 4,455 | 4,505 | 4,440 | 4,445 | 48,300 | 4,445 |
| 2023-02-06 | 4,355 | 4,435 | 4,345 | 4,425 | 56,100 | 4,425 |
| 2023-02-03 | 4,350 | 4,350 | 4,310 | 4,325 | 44,500 | 4,325 |
| 2023-02-02 | 4,385 | 4,410 | 4,355 | 4,370 | 49,300 | 4,370 |
| 2023-02-01 | 4,410 | 4,430 | 4,345 | 4,355 | 49,900 | 4,355 |
| 2023-01-31 | 4,320 | 4,400 | 4,320 | 4,375 | 67,400 | 4,375 |
| 2023-01-30 | 4,290 | 4,325 | 4,250 | 4,310 | 65,700 | 4,310 |
| 2023-01-27 | 4,255 | 4,305 | 4,250 | 4,290 | 39,400 | 4,290 |
| 2023-01-26 | 4,250 | 4,320 | 4,250 | 4,270 | 54,400 | 4,270 |
| 2023-01-25 | 4,220 | 4,260 | 4,205 | 4,240 | 56,600 | 4,240 |
| 2023-01-24 | 4,255 | 4,275 | 4,240 | 4,250 | 51,500 | 4,250 |
| 2023-01-23 | 4,190 | 4,240 | 4,185 | 4,220 | 38,100 | 4,220 |
| 2023-01-20 | 4,170 | 4,205 | 4,160 | 4,170 | 42,200 | 4,170 |
| 2023-01-19 | 4,250 | 4,250 | 4,180 | 4,190 | 45,400 | 4,190 |
| 2023-01-18 | 4,255 | 4,305 | 4,220 | 4,295 | 71,800 | 4,295 |
| 2023-01-17 | 4,200 | 4,240 | 4,175 | 4,220 | 44,000 | 4,220 |
| 2023-01-16 | 4,200 | 4,235 | 4,185 | 4,215 | 59,700 | 4,215 |
| 2023-01-13 | 4,320 | 4,350 | 4,200 | 4,210 | 79,900 | 4,210 |
| 2023-01-12 | 4,335 | 4,365 | 4,305 | 4,345 | 63,200 | 4,345 |
| 2023-01-11 | 4,310 | 4,385 | 4,300 | 4,330 | 109,800 | 4,330 |
| 2023-01-10 | 4,260 | 4,300 | 4,230 | 4,285 | 68,100 | 4,285 |
| 2023-01-06 | 4,180 | 4,265 | 4,175 | 4,240 | 93,800 | 4,240 |
| 2023-01-05 | 4,210 | 4,210 | 4,130 | 4,190 | 90,000 | 4,190 |
| 2023-01-04 | 4,370 | 4,370 | 4,235 | 4,235 | 70,200 | 4,235 |
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
