2815 アリアケジャパン(株) 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
2021-04-206,5006,5006,3606,41069,8006,410
2021-04-196,5806,6106,5106,52045,8006,520
2021-04-166,6706,6706,6106,62016,9006,620
2021-04-156,7006,7406,6106,66033,5006,660
2021-04-146,6406,7206,6006,69036,3006,690
2021-04-136,6706,7206,6406,67025,7006,670
2021-04-126,6906,7206,5806,63024,1006,630
2021-04-096,6606,7506,6506,67034,1006,670
2021-04-086,6506,6706,5606,56029,3006,560
2021-04-076,7406,7706,6806,69018,6006,690
2021-04-066,7206,8106,6806,74050,4006,740
2021-04-056,7506,7506,6406,68023,9006,680
2021-04-026,8006,8006,6606,68030,7006,680
2021-04-016,7106,8306,7006,77031,0006,770
2021-03-316,7506,8406,7006,71058,4006,710
2021-03-306,8806,9506,8006,92056,5006,920
2021-03-296,8206,8906,7706,86093,1006,860
2021-03-266,7206,7906,6606,77070,1006,770
2021-03-256,6306,7006,5806,67072,6006,670
2021-03-246,6406,6906,5706,63053,7006,630
2021-03-236,7206,7506,6406,68054,7006,680
2021-03-226,7606,7806,6606,75057,3006,750
2021-03-196,7006,7906,6606,77070,8006,770
2021-03-186,6506,7006,6306,70045,1006,700
2021-03-176,6006,6406,5406,64058,3006,640
2021-03-166,6106,7106,6106,70042,3006,700
2021-03-156,5106,6906,4906,69059,4006,690
2021-03-126,4906,5106,4406,51053,9006,510
2021-03-116,5406,5606,4806,51028,1006,510
2021-03-106,4806,5306,3806,48059,8006,480
2021-03-096,4606,5306,4006,53065,7006,530
2021-03-086,5606,6006,4306,47039,3006,470
2021-03-056,4706,5006,3506,49060,7006,490
2021-03-046,5706,5706,4406,47033,1006,470
2021-03-036,6606,6606,5606,58042,4006,580
2021-03-026,7006,7306,5606,60053,9006,600
2021-03-016,7206,7706,6506,71067,5006,710
2021-02-266,6006,7306,4606,61097,9006,610
2021-02-256,7006,7006,6106,63062,8006,630
2021-02-246,7706,8106,7306,76044,1006,760
2021-02-226,8806,9106,7606,80035,8006,800
2021-02-196,9506,9506,8006,87069,4006,870
2021-02-187,0007,0306,9506,98061,7006,980
2021-02-176,9507,0006,8806,96061,8006,960
2021-02-167,1007,1507,0007,00048,6007,000
2021-02-157,0107,0206,9406,96046,6006,960
2021-02-127,0207,0706,8406,92068,7006,920
2021-02-107,1107,2406,9707,020115,4007,020
2021-02-097,1707,2506,8107,010131,4007,010
2021-02-086,9807,2306,9807,170138,9007,170
2021-02-056,9407,0006,8906,94061,0006,940
2021-02-046,9106,9406,8606,87015,2006,870
2021-02-036,9406,9906,8606,93032,5006,930
2021-02-026,8807,0006,8806,98045,6006,980
2021-02-016,6806,8306,6806,78047,6006,780
2021-01-296,8407,0106,7606,79080,9006,790
2021-01-286,7006,8806,7006,83054,5006,830
2021-01-276,8306,8606,7606,81048,9006,810
2021-01-266,7506,8206,7106,82032,5006,820
2021-01-256,7906,7906,6506,71060,1006,710
2021-01-226,6506,7606,6506,75039,3006,750
2021-01-216,6506,7506,6506,74066,7006,740
2021-01-206,7206,7406,6106,65056,4006,650
2021-01-197,0007,0006,7106,72074,0006,720
2021-01-186,9506,9806,9406,95023,0006,950
2021-01-157,0007,0606,9406,97057,2006,970
2021-01-146,9807,0206,9306,96045,1006,960
2021-01-137,0907,1106,9907,03089,6007,030
2021-01-127,1807,1807,0307,03029,7007,030
2021-01-087,0807,2107,0507,16035,1007,160
2021-01-077,2007,2207,1607,16040,0007,160
2021-01-067,1307,1907,0907,18025,5007,180
2021-01-057,1807,1807,0607,12041,4007,120
2021-01-047,4707,4707,1507,19051,0007,190

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