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
2022-12-084,6454,7004,6354,67063,6004,670
2022-12-074,6004,6604,5904,63057,9004,630
2022-12-064,5604,6554,5604,62080,6004,620
2022-12-054,5604,5804,5304,57064,1004,570
2022-12-024,5704,5804,5104,54576,7004,545
2022-12-014,6354,6704,6004,605119,7004,605
2022-11-304,6754,6754,5954,60594,7004,605
2022-11-294,7504,7554,6654,675137,8004,675
2022-11-284,8604,8854,7904,790119,3004,790
2022-11-254,8604,9004,8204,84561,6004,845
2022-11-244,8504,9004,8204,845122,9004,845
2022-11-224,7454,8254,7454,790111,1004,790
2022-11-214,7704,7754,7104,74552,5004,745
2022-11-184,7254,7704,7254,750104,6004,750
2022-11-174,7354,7954,7104,71591,3004,715
2022-11-164,8304,8304,7104,735115,6004,735
2022-11-154,9004,9354,8254,84068,4004,840
2022-11-144,9104,9454,8504,89087,2004,890
2022-11-115,3005,3104,8454,905250,4004,905
2022-11-105,3705,4805,2005,400256,1005,400
2022-11-095,3405,3905,2805,31075,9005,310
2022-11-085,3505,3805,3005,37067,0005,370
2022-11-075,3605,3905,3105,360106,2005,360
2022-11-045,3605,4505,3405,380176,6005,380
2022-11-025,2905,4005,2505,370174,2005,370
2022-11-015,2005,2905,1705,250116,4005,250
2022-10-315,1505,1705,0805,150112,4005,150
2022-10-284,9805,1004,9605,100433,0005,100
2022-10-275,0405,0905,0405,06085,3005,060
2022-10-265,0605,1605,0505,14084,2005,140
2022-10-254,9905,1004,9655,06090,4005,060
2022-10-245,0105,0304,9654,99058,1004,990
2022-10-215,0505,0904,9654,96572,8004,965
2022-10-204,9605,0204,9604,98566,1004,985
2022-10-194,9605,0504,9605,00062,8005,000
2022-10-184,9755,0004,9404,96067,1004,960
2022-10-174,9654,9704,9054,90553,2004,905
2022-10-144,9305,0204,9304,97066,0004,970
2022-10-134,9454,9454,8654,91067,8004,910
2022-10-124,9354,9704,8904,94073,6004,940
2022-10-114,8304,9954,8304,935102,1004,935
2022-10-074,9004,9204,8754,89057,7004,890
2022-10-064,9705,0304,9304,97056,4004,970
2022-10-055,0205,0204,9504,96555,8004,965
2022-10-044,9355,0304,9255,02091,8005,020
2022-10-034,9404,9604,8204,92087,6004,920
2022-09-304,9955,0504,9805,02085,9005,020
2022-09-294,9705,0904,9655,050135,4005,050
2022-09-284,8554,9404,8454,930141,3004,930
2022-09-274,7404,8804,7404,860113,4004,860
2022-09-264,7004,7354,6554,71089,0004,710
2022-09-224,7104,7804,7054,76079,1004,760
2022-09-214,7154,7654,7004,74569,8004,745
2022-09-204,7254,8104,7254,775106,9004,775
2022-09-164,6304,7304,6304,72097,5004,720
2022-09-154,5904,6654,5704,660114,0004,660
2022-09-144,4504,4704,4254,45067,3004,450
2022-09-134,5254,5354,4904,51537,8004,515
2022-09-124,5504,5504,5004,53037,5004,530
2022-09-094,5054,5254,4754,49082,5004,490
2022-09-084,4854,5504,4854,53066,2004,530
2022-09-074,4054,4754,3904,46591,1004,465
2022-09-064,5304,5604,4154,420109,6004,420
2022-09-054,5654,5654,4904,50580,2004,505
2022-09-024,6654,6704,5754,59568,8004,595
2022-09-014,6704,7054,6454,66081,7004,660
2022-08-314,7454,8054,7204,740121,4004,740
2022-08-304,7854,8054,7004,745292,2004,745
2022-08-294,7254,7904,7004,78564,5004,785
2022-08-264,8604,8604,7754,78577,5004,785
2022-08-254,8604,8854,7954,85081,9004,850
2022-08-244,9254,9254,8154,85594,1004,855
2022-08-234,8904,9254,8804,92563,8004,925
2022-08-224,9554,9554,8554,92089,8004,920
2022-08-194,9454,9804,9254,96541,1004,965
2022-08-184,9855,0004,9304,93054,7004,930
2022-08-174,9504,9904,9054,99059,7004,990
2022-08-164,9504,9504,8654,92562,1004,925
2022-08-154,8954,9454,8804,895106,7004,895
2022-08-124,8254,8504,7754,820151,1004,820
2022-08-104,8354,8354,7454,82570,5004,825
2022-08-094,8504,9104,7954,810139,1004,810
2022-08-084,8504,9354,7604,800218,6004,800
2022-08-055,2705,3205,2105,29077,0005,290
2022-08-045,3405,3405,2105,27059,9005,270
2022-08-035,3005,3005,2105,29037,7005,290
2022-08-025,4205,4205,2505,29067,2005,290
2022-08-015,3305,4205,3305,41060,0005,410
2022-07-295,3005,3505,2705,29060,6005,290
2022-07-285,2505,3205,2005,29068,1005,290
2022-07-275,2905,3205,2505,25028,0005,250
2022-07-265,2605,3605,2305,29033,0005,290
2022-07-255,3405,4005,3405,36026,2005,360
2022-07-225,3205,4005,3205,37040,8005,370
2022-07-215,2005,3405,2005,32066,8005,320
2022-07-205,0505,2205,0405,200115,4005,200
2022-07-195,1305,1305,0005,06085,4005,060
2022-07-155,3105,3305,1505,18040,0005,180
2022-07-145,3105,3105,2205,28037,7005,280
2022-07-135,4205,4405,3105,31046,5005,310
2022-07-125,5005,5305,3805,41059,5005,410
2022-07-115,5605,6005,5205,54047,2005,540
2022-07-085,5805,6305,4905,53075,9005,530
2022-07-075,4105,5205,3905,49071,3005,490
2022-07-065,3805,4805,3705,41054,4005,410
2022-07-055,5805,5805,4405,44049,5005,440
2022-07-045,5305,5705,4805,54054,6005,540
2022-07-015,5405,5905,4105,43058,2005,430
2022-06-305,6205,6705,5605,58081,8005,580
2022-06-295,6705,7605,6205,630142,5005,630
2022-06-285,5405,6605,5305,66069,1005,660
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