2815 アリアケジャパン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	7,060	7,270	7,040	7,260	53,500	7,260
2020-12-02	7,110	7,150	7,040	7,060	62,600	7,060
2020-12-01	7,110	7,110	6,970	7,030	45,900	7,030
2020-11-30	7,140	7,190	6,910	6,910	50,300	6,910
2020-11-27	7,240	7,250	7,090	7,130	68,200	7,130
2020-11-26	7,140	7,170	7,040	7,160	42,500	7,160
2020-11-25	7,280	7,300	7,100	7,100	54,500	7,100
2020-11-24	7,240	7,320	7,230	7,230	46,400	7,230
2020-11-20	7,180	7,180	7,030	7,130	54,100	7,130
2020-11-19	7,240	7,320	7,090	7,170	47,400	7,170
2020-11-18	7,200	7,360	7,180	7,250	79,900	7,250
2020-11-17	7,470	7,530	7,250	7,480	71,800	7,480
2020-11-16	7,330	7,560	7,280	7,480	114,700	7,480
2020-11-13	7,350	7,460	7,180	7,230	111,300	7,230
2020-11-12	7,150	7,590	7,040	7,480	181,100	7,480
2020-11-11	7,130	7,200	6,900	7,000	142,900	7,000
2020-11-10	7,190	7,210	7,110	7,170	74,300	7,170
2020-11-09	7,180	7,210	7,070	7,130	60,800	7,130
2020-11-06	6,930	7,170	6,880	7,140	68,700	7,140
2020-11-05	6,860	6,980	6,840	6,950	90,600	6,950
2020-11-04	6,840	6,880	6,750	6,830	76,100	6,830
2020-11-02	6,740	6,860	6,710	6,810	37,600	6,810
2020-10-30	6,750	6,760	6,650	6,690	41,200	6,690
2020-10-29	6,810	6,840	6,770	6,790	21,800	6,790
2020-10-28	6,780	6,870	6,770	6,860	32,500	6,860
2020-10-27	6,860	6,880	6,760	6,840	31,800	6,840
2020-10-26	6,930	6,970	6,860	6,860	19,900	6,860
2020-10-23	6,950	6,960	6,860	6,910	22,200	6,910
2020-10-22	7,030	7,030	6,900	6,950	30,000	6,950
2020-10-21	6,990	7,060	6,990	7,050	19,800	7,050
2020-10-20	7,060	7,060	6,980	7,000	30,100	7,000
2020-10-19	7,020	7,090	7,000	7,080	35,900	7,080
2020-10-16	6,900	7,030	6,880	6,990	37,800	6,990
2020-10-15	7,070	7,070	6,940	6,940	30,300	6,940
2020-10-14	7,030	7,130	6,970	7,080	44,700	7,080
2020-10-13	7,150	7,190	7,110	7,120	37,800	7,120
2020-10-12	7,100	7,160	7,040	7,110	53,000	7,110
2020-10-09	7,160	7,170	7,040	7,100	38,900	7,100
2020-10-08	7,100	7,200	7,030	7,150	63,100	7,150
2020-10-07	7,130	7,150	7,000	7,100	64,500	7,100
2020-10-06	7,160	7,200	7,100	7,160	71,700	7,160
2020-10-05	7,010	7,180	6,980	7,070	43,500	7,070
2020-10-02	7,260	7,260	6,880	6,930	111,300	6,930
2020-09-30	7,100	7,220	7,100	7,130	49,900	7,130
2020-09-29	7,190	7,260	7,050	7,180	54,700	7,180
2020-09-28	7,280	7,370	7,140	7,350	89,200	7,350
2020-09-25	7,340	7,390	7,200	7,270	53,100	7,270
2020-09-24	7,310	7,330	7,200	7,250	43,500	7,250
2020-09-23	7,350	7,410	7,220	7,250	84,100	7,250
2020-09-18	7,590	7,630	7,490	7,520	53,300	7,520
2020-09-17	7,570	7,600	7,480	7,540	44,500	7,540
2020-09-16	7,540	7,570	7,440	7,460	70,700	7,460
2020-09-15	7,720	7,720	7,510	7,520	43,400	7,520
2020-09-14	7,770	7,830	7,700	7,750	50,400	7,750
2020-09-11	7,680	7,790	7,580	7,750	70,100	7,750
2020-09-10	7,440	7,590	7,420	7,560	43,100	7,560
2020-09-09	7,400	7,490	7,310	7,440	69,200	7,440
2020-09-08	7,330	7,460	7,310	7,440	40,400	7,440
2020-09-07	7,320	7,380	7,250	7,330	34,400	7,330
2020-09-04	7,360	7,440	7,320	7,380	45,900	7,380
2020-09-03	7,510	7,540	7,440	7,510	38,400	7,510
2020-09-02	7,400	7,520	7,260	7,500	65,700	7,500
2020-09-01	7,300	7,350	7,240	7,330	58,700	7,330
2020-08-31	7,150	7,400	7,130	7,290	76,300	7,290
2020-08-28	7,280	7,280	7,080	7,150	84,900	7,150
2020-08-27	7,270	7,300	7,240	7,270	20,500	7,270
2020-08-26	7,260	7,310	7,220	7,280	33,400	7,280
2020-08-25	7,360	7,400	7,300	7,350	42,900	7,350
2020-08-24	7,290	7,340	7,290	7,300	28,100	7,300
2020-08-21	7,250	7,350	7,160	7,250	43,300	7,250
2020-08-20	7,290	7,420	7,250	7,320	78,100	7,320
2020-08-19	7,310	7,380	7,260	7,330	90,100	7,330
2020-08-18	7,290	7,380	7,260	7,330	74,800	7,330
2020-08-17	7,280	7,350	7,220	7,260	56,800	7,260
2020-08-14	7,260	7,420	7,150	7,400	128,600	7,400
2020-08-13	7,170	7,280	7,110	7,280	90,800	7,280
2020-08-12	6,960	7,210	6,840	7,180	83,000	7,180
2020-08-11	6,940	6,940	6,810	6,870	80,200	6,870
2020-08-07	7,150	7,180	6,970	6,970	80,600	6,970
2020-08-06	7,180	7,260	7,020	7,120	211,700	7,120
2020-08-05	6,780	6,860	6,670	6,830	107,700	6,830
2020-08-04	6,620	6,780	6,620	6,780	71,500	6,780
2020-08-03	6,580	6,750	6,510	6,610	51,200	6,610
2020-07-31	6,360	6,580	6,350	6,580	84,900	6,580
2020-07-30	6,590	6,610	6,390	6,420	73,400	6,420
2020-07-29	6,590	6,720	6,570	6,650	82,100	6,650
2020-07-28	6,670	6,710	6,600	6,620	50,100	6,620
2020-07-27	6,660	6,690	6,550	6,670	54,400	6,670
2020-07-22	6,630	6,740	6,590	6,630	71,300	6,630
2020-07-21	6,650	6,670	6,580	6,630	59,400	6,630
2020-07-20	6,690	6,690	6,550	6,590	30,300	6,590
2020-07-17	6,730	6,750	6,540	6,590	40,800	6,590
2020-07-16	6,850	6,900	6,740	6,750	41,200	6,750
2020-07-15	6,770	6,850	6,720	6,850	27,000	6,850
2020-07-14	6,820	6,860	6,640	6,710	52,300	6,710
2020-07-13	6,710	6,790	6,670	6,780	47,500	6,780
2020-07-10	6,680	6,690	6,530	6,570	64,300	6,570
2020-07-09	6,740	6,810	6,710	6,720	53,700	6,720
2020-07-08	6,810	6,940	6,760	6,760	57,600	6,760
2020-07-07	6,820	6,910	6,820	6,840	52,800	6,840
2020-07-06	6,790	6,890	6,790	6,820	72,600	6,820
2020-07-03	6,720	6,870	6,710	6,840	61,900	6,840
2020-07-02	6,730	6,780	6,680	6,710	52,900	6,710
2020-07-01	6,880	6,900	6,670	6,700	64,000	6,700
2020-06-30	6,850	6,920	6,820	6,840	50,200	6,840
2020-06-29	6,710	6,780	6,680	6,680	46,900	6,680
2020-06-26	6,910	6,920	6,830	6,910	42,300	6,910
2020-06-25	6,750	6,900	6,730	6,860	79,000	6,860
2020-06-24	6,960	6,960	6,590	6,720	165,300	6,720
2020-06-23	6,950	6,990	6,840	6,960	32,500	6,960
2020-06-22	6,990	7,010	6,860	6,930	88,500	6,930
2020-06-19	7,070	7,100	7,000	7,080	48,800	7,080
2020-06-18	7,050	7,170	7,020	7,130	47,500	7,130
2020-06-17	6,890	7,100	6,890	7,020	64,100	7,020
2020-06-16	6,940	7,050	6,870	6,970	59,800	6,970
2020-06-15	6,840	6,940	6,780	6,780	55,900	6,780
2020-06-12	6,950	7,010	6,840	6,860	58,300	6,860
2020-06-11	7,170	7,200	7,080	7,100	64,300	7,100
2020-06-10	7,260	7,400	7,240	7,270	75,200	7,270
2020-06-09	7,250	7,320	7,170	7,240	61,400	7,240
2020-06-08	7,340	7,340	7,130	7,190	89,800	7,190
2020-06-05	7,390	7,400	7,230	7,250	66,900	7,250
2020-06-04	7,450	7,480	7,300	7,370	76,900	7,370
2020-06-03	7,460	7,490	7,350	7,400	73,000	7,400
2020-06-02	7,520	7,520	7,390	7,460	51,200	7,460
2020-06-01	7,450	7,470	7,320	7,410	69,700	7,410
2020-05-29	7,530	7,580	7,440	7,480	98,400	7,480
2020-05-28	7,600	7,600	7,410	7,490	71,400	7,490
2020-05-27	7,490	7,510	7,250	7,450	87,800	7,450
2020-05-26	7,580	7,600	7,420	7,580	102,100	7,580
2020-05-25	7,380	7,470	7,340	7,430	127,500	7,430
2020-05-22	7,340	7,390	7,280	7,380	74,500	7,380
2020-05-21	7,250	7,490	7,240	7,440	118,400	7,440
2020-05-20	7,210	7,460	7,200	7,440	83,400	7,440
2020-05-19	7,450	7,520	7,330	7,390	103,900	7,390
2020-05-18	7,090	7,490	7,030	7,340	193,100	7,340
2020-05-15	6,920	7,170	6,820	7,020	242,800	7,020
2020-05-14	6,920	7,320	6,900	7,070	485,400	7,070
2020-05-13	6,310	6,420	6,190	6,320	179,500	6,320
2020-05-12	6,290	6,370	6,250	6,280	106,900	6,280
2020-05-11	6,250	6,290	6,160	6,240	60,200	6,240
2020-05-08	6,300	6,350	6,180	6,220	143,400	6,220
2020-05-07	6,070	6,160	6,020	6,160	200,000	6,160
2020-05-01	6,130	6,190	5,970	5,990	99,100	5,990
2020-04-30	6,360	6,440	6,180	6,240	109,300	6,240
2020-04-28	6,330	6,350	6,170	6,280	108,900	6,280
2020-04-27	6,620	6,620	6,370	6,370	79,800	6,370
2020-04-24	6,500	6,540	6,470	6,530	49,600	6,530
2020-04-23	6,520	6,660	6,510	6,620	67,000	6,620
2020-04-22	6,450	6,520	6,420	6,520	60,600	6,520
2020-04-21	6,550	6,650	6,480	6,580	115,100	6,580
2020-04-20	6,370	6,640	6,370	6,620	133,100	6,620
2020-04-17	6,580	6,600	6,370	6,430	93,000	6,430
2020-04-16	6,280	6,490	6,250	6,430	84,300	6,430
2020-04-15	6,220	6,280	6,100	6,180	80,600	6,180
2020-04-14	6,110	6,260	6,110	6,190	88,100	6,190
2020-04-13	6,170	6,210	6,060	6,070	56,300	6,070
2020-04-10	6,410	6,410	6,130	6,250	98,000	6,250
2020-04-09	6,560	6,610	6,260	6,350	59,200	6,350
2020-04-08	6,420	6,530	6,370	6,450	122,500	6,450
2020-04-07	6,320	6,560	6,310	6,520	71,900	6,520
2020-04-06	6,270	6,380	6,130	6,330	121,500	6,330
2020-04-03	6,310	6,540	6,220	6,220	53,700	6,220
2020-04-02	6,510	6,590	6,340	6,410	101,100	6,410
2020-04-01	6,590	6,750	6,510	6,710	117,900	6,710
2020-03-31	6,930	7,050	6,680	6,820	69,500	6,820
2020-03-30	6,700	6,980	6,670	6,970	93,500	6,970
2020-03-27	6,510	6,730	6,380	6,700	200,400	6,700
2020-03-26	6,300	6,700	6,280	6,550	122,200	6,550
2020-03-25	6,410	6,550	6,320	6,550	100,000	6,550
2020-03-24	5,880	6,020	5,800	6,010	149,500	6,010
2020-03-23	5,660	6,030	5,540	5,980	240,800	5,980
2020-03-19	6,090	6,200	5,600	5,730	191,300	5,730
2020-03-18	6,130	6,370	5,930	6,120	172,700	6,120
2020-03-17	5,440	6,120	5,370	6,060	207,600	6,060
2020-03-16	5,890	5,950	5,590	5,610	112,700	5,610
2020-03-13	6,040	6,100	5,700	5,920	171,100	5,920
2020-03-12	6,530	6,560	6,330	6,430	183,100	6,430
2020-03-11	6,580	6,780	6,570	6,620	87,500	6,620
2020-03-10	6,440	6,540	6,240	6,500	227,400	6,500
2020-03-09	6,650	6,670	6,460	6,570	109,100	6,570
2020-03-06	6,970	6,990	6,720	6,750	84,200	6,750
2020-03-05	7,020	7,050	6,950	7,020	68,600	7,020
2020-03-04	6,870	6,980	6,800	6,910	103,600	6,910
2020-03-03	7,130	7,160	6,790	6,790	104,900	6,790
2020-03-02	6,750	7,030	6,750	6,980	144,200	6,980
2020-02-28	6,910	6,930	6,740	6,880	158,000	6,880
2020-02-27	7,200	7,220	7,020	7,140	100,600	7,140
2020-02-26	7,290	7,310	7,170	7,280	103,000	7,280
2020-02-25	7,490	7,690	7,370	7,420	183,300	7,420
2020-02-21	7,480	7,480	7,390	7,420	48,700	7,420
2020-02-20	7,530	7,630	7,470	7,500	64,400	7,500
2020-02-19	7,600	7,600	7,470	7,490	56,900	7,490
2020-02-18	7,610	7,620	7,410	7,470	46,400	7,470
2020-02-17	7,530	7,670	7,420	7,620	152,100	7,620
2020-02-14	7,580	7,640	7,480	7,500	118,000	7,500
2020-02-13	7,800	7,840	7,610	7,660	106,700	7,660
2020-02-12	7,950	8,020	7,870	7,870	145,700	7,870
2020-02-10	7,860	7,980	7,750	7,830	212,000	7,830
2020-02-07	7,300	7,350	7,220	7,260	106,800	7,260
2020-02-06	7,350	7,400	7,280	7,380	135,900	7,380
2020-02-05	7,430	7,490	7,310	7,420	110,100	7,420
2020-02-04	7,290	7,370	7,240	7,370	64,800	7,370
2020-02-03	7,360	7,450	7,310	7,330	102,500	7,330
2020-01-31	7,500	7,570	7,450	7,510	102,200	7,510
2020-01-30	7,440	7,490	7,370	7,430	71,100	7,430
2020-01-29	7,430	7,550	7,390	7,450	126,500	7,450
2020-01-28	7,460	7,510	7,380	7,470	71,500	7,470
2020-01-27	7,460	7,500	7,370	7,470	90,200	7,470
2020-01-24	7,600	7,600	7,470	7,510	56,500	7,510
2020-01-23	7,720	7,740	7,600	7,610	69,500	7,610
2020-01-22	7,720	7,810	7,690	7,810	75,600	7,810
2020-01-21	7,850	7,860	7,770	7,770	41,800	7,770
2020-01-20	7,920	7,920	7,870	7,890	32,600	7,890
2020-01-17	7,860	7,910	7,810	7,850	37,000	7,850
2020-01-16	7,900	7,920	7,840	7,920	38,200	7,920
2020-01-15	7,890	7,930	7,820	7,880	39,400	7,880
2020-01-14	7,900	7,940	7,800	7,860	56,200	7,860
2020-01-10	7,870	7,980	7,850	7,910	54,100	7,910
2020-01-09	7,920	7,980	7,890	7,940	70,900	7,940
2020-01-08	7,850	7,910	7,690	7,780	81,300	7,780
2020-01-07	7,850	7,990	7,850	7,960	81,700	7,960
2020-01-06	8,010	8,030	7,920	7,920	74,700	7,920

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