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
2020-12-037,0607,2707,0407,26053,5007,260
2020-12-027,1107,1507,0407,06062,6007,060
2020-12-017,1107,1106,9707,03045,9007,030
2020-11-307,1407,1906,9106,91050,3006,910
2020-11-277,2407,2507,0907,13068,2007,130
2020-11-267,1407,1707,0407,16042,5007,160
2020-11-257,2807,3007,1007,10054,5007,100
2020-11-247,2407,3207,2307,23046,4007,230
2020-11-207,1807,1807,0307,13054,1007,130
2020-11-197,2407,3207,0907,17047,4007,170
2020-11-187,2007,3607,1807,25079,9007,250
2020-11-177,4707,5307,2507,48071,8007,480
2020-11-167,3307,5607,2807,480114,7007,480
2020-11-137,3507,4607,1807,230111,3007,230
2020-11-127,1507,5907,0407,480181,1007,480
2020-11-117,1307,2006,9007,000142,9007,000
2020-11-107,1907,2107,1107,17074,3007,170
2020-11-097,1807,2107,0707,13060,8007,130
2020-11-066,9307,1706,8807,14068,7007,140
2020-11-056,8606,9806,8406,95090,6006,950
2020-11-046,8406,8806,7506,83076,1006,830
2020-11-026,7406,8606,7106,81037,6006,810
2020-10-306,7506,7606,6506,69041,2006,690
2020-10-296,8106,8406,7706,79021,8006,790
2020-10-286,7806,8706,7706,86032,5006,860
2020-10-276,8606,8806,7606,84031,8006,840
2020-10-266,9306,9706,8606,86019,9006,860
2020-10-236,9506,9606,8606,91022,2006,910
2020-10-227,0307,0306,9006,95030,0006,950
2020-10-216,9907,0606,9907,05019,8007,050
2020-10-207,0607,0606,9807,00030,1007,000
2020-10-197,0207,0907,0007,08035,9007,080
2020-10-166,9007,0306,8806,99037,8006,990
2020-10-157,0707,0706,9406,94030,3006,940
2020-10-147,0307,1306,9707,08044,7007,080
2020-10-137,1507,1907,1107,12037,8007,120
2020-10-127,1007,1607,0407,11053,0007,110
2020-10-097,1607,1707,0407,10038,9007,100
2020-10-087,1007,2007,0307,15063,1007,150
2020-10-077,1307,1507,0007,10064,5007,100
2020-10-067,1607,2007,1007,16071,7007,160
2020-10-057,0107,1806,9807,07043,5007,070
2020-10-027,2607,2606,8806,930111,3006,930
2020-09-307,1007,2207,1007,13049,9007,130
2020-09-297,1907,2607,0507,18054,7007,180
2020-09-287,2807,3707,1407,35089,2007,350
2020-09-257,3407,3907,2007,27053,1007,270
2020-09-247,3107,3307,2007,25043,5007,250
2020-09-237,3507,4107,2207,25084,1007,250
2020-09-187,5907,6307,4907,52053,3007,520
2020-09-177,5707,6007,4807,54044,5007,540
2020-09-167,5407,5707,4407,46070,7007,460
2020-09-157,7207,7207,5107,52043,4007,520
2020-09-147,7707,8307,7007,75050,4007,750
2020-09-117,6807,7907,5807,75070,1007,750
2020-09-107,4407,5907,4207,56043,1007,560
2020-09-097,4007,4907,3107,44069,2007,440
2020-09-087,3307,4607,3107,44040,4007,440
2020-09-077,3207,3807,2507,33034,4007,330
2020-09-047,3607,4407,3207,38045,9007,380
2020-09-037,5107,5407,4407,51038,4007,510
2020-09-027,4007,5207,2607,50065,7007,500
2020-09-017,3007,3507,2407,33058,7007,330
2020-08-317,1507,4007,1307,29076,3007,290
2020-08-287,2807,2807,0807,15084,9007,150
2020-08-277,2707,3007,2407,27020,5007,270
2020-08-267,2607,3107,2207,28033,4007,280
2020-08-257,3607,4007,3007,35042,9007,350
2020-08-247,2907,3407,2907,30028,1007,300
2020-08-217,2507,3507,1607,25043,3007,250
2020-08-207,2907,4207,2507,32078,1007,320
2020-08-197,3107,3807,2607,33090,1007,330
2020-08-187,2907,3807,2607,33074,8007,330
2020-08-177,2807,3507,2207,26056,8007,260
2020-08-147,2607,4207,1507,400128,6007,400
2020-08-137,1707,2807,1107,28090,8007,280
2020-08-126,9607,2106,8407,18083,0007,180
2020-08-116,9406,9406,8106,87080,2006,870
2020-08-077,1507,1806,9706,97080,6006,970
2020-08-067,1807,2607,0207,120211,7007,120
2020-08-056,7806,8606,6706,830107,7006,830
2020-08-046,6206,7806,6206,78071,5006,780
2020-08-036,5806,7506,5106,61051,2006,610
2020-07-316,3606,5806,3506,58084,9006,580
2020-07-306,5906,6106,3906,42073,4006,420
2020-07-296,5906,7206,5706,65082,1006,650
2020-07-286,6706,7106,6006,62050,1006,620
2020-07-276,6606,6906,5506,67054,4006,670
2020-07-226,6306,7406,5906,63071,3006,630
2020-07-216,6506,6706,5806,63059,4006,630
2020-07-206,6906,6906,5506,59030,3006,590
2020-07-176,7306,7506,5406,59040,8006,590
2020-07-166,8506,9006,7406,75041,2006,750
2020-07-156,7706,8506,7206,85027,0006,850
2020-07-146,8206,8606,6406,71052,3006,710
2020-07-136,7106,7906,6706,78047,5006,780
2020-07-106,6806,6906,5306,57064,3006,570
2020-07-096,7406,8106,7106,72053,7006,720
2020-07-086,8106,9406,7606,76057,6006,760
2020-07-076,8206,9106,8206,84052,8006,840
2020-07-066,7906,8906,7906,82072,6006,820
2020-07-036,7206,8706,7106,84061,9006,840
2020-07-026,7306,7806,6806,71052,9006,710
2020-07-016,8806,9006,6706,70064,0006,700
2020-06-306,8506,9206,8206,84050,2006,840
2020-06-296,7106,7806,6806,68046,9006,680
2020-06-266,9106,9206,8306,91042,3006,910
2020-06-256,7506,9006,7306,86079,0006,860
2020-06-246,9606,9606,5906,720165,3006,720
2020-06-236,9506,9906,8406,96032,5006,960
2020-06-226,9907,0106,8606,93088,5006,930
2020-06-197,0707,1007,0007,08048,8007,080
2020-06-187,0507,1707,0207,13047,5007,130
2020-06-176,8907,1006,8907,02064,1007,020
2020-06-166,9407,0506,8706,97059,8006,970
2020-06-156,8406,9406,7806,78055,9006,780
2020-06-126,9507,0106,8406,86058,3006,860
2020-06-117,1707,2007,0807,10064,3007,100
2020-06-107,2607,4007,2407,27075,2007,270
2020-06-097,2507,3207,1707,24061,4007,240
2020-06-087,3407,3407,1307,19089,8007,190
2020-06-057,3907,4007,2307,25066,9007,250
2020-06-047,4507,4807,3007,37076,9007,370
2020-06-037,4607,4907,3507,40073,0007,400
2020-06-027,5207,5207,3907,46051,2007,460
2020-06-017,4507,4707,3207,41069,7007,410
2020-05-297,5307,5807,4407,48098,4007,480
2020-05-287,6007,6007,4107,49071,4007,490
2020-05-277,4907,5107,2507,45087,8007,450
2020-05-267,5807,6007,4207,580102,1007,580
2020-05-257,3807,4707,3407,430127,5007,430
2020-05-227,3407,3907,2807,38074,5007,380
2020-05-217,2507,4907,2407,440118,4007,440
2020-05-207,2107,4607,2007,44083,4007,440
2020-05-197,4507,5207,3307,390103,9007,390
2020-05-187,0907,4907,0307,340193,1007,340
2020-05-156,9207,1706,8207,020242,8007,020
2020-05-146,9207,3206,9007,070485,4007,070
2020-05-136,3106,4206,1906,320179,5006,320
2020-05-126,2906,3706,2506,280106,9006,280
2020-05-116,2506,2906,1606,24060,2006,240
2020-05-086,3006,3506,1806,220143,4006,220
2020-05-076,0706,1606,0206,160200,0006,160
2020-05-016,1306,1905,9705,99099,1005,990
2020-04-306,3606,4406,1806,240109,3006,240
2020-04-286,3306,3506,1706,280108,9006,280
2020-04-276,6206,6206,3706,37079,8006,370
2020-04-246,5006,5406,4706,53049,6006,530
2020-04-236,5206,6606,5106,62067,0006,620
2020-04-226,4506,5206,4206,52060,6006,520
2020-04-216,5506,6506,4806,580115,1006,580
2020-04-206,3706,6406,3706,620133,1006,620
2020-04-176,5806,6006,3706,43093,0006,430
2020-04-166,2806,4906,2506,43084,3006,430
2020-04-156,2206,2806,1006,18080,6006,180
2020-04-146,1106,2606,1106,19088,1006,190
2020-04-136,1706,2106,0606,07056,3006,070
2020-04-106,4106,4106,1306,25098,0006,250
2020-04-096,5606,6106,2606,35059,2006,350
2020-04-086,4206,5306,3706,450122,5006,450
2020-04-076,3206,5606,3106,52071,9006,520
2020-04-066,2706,3806,1306,330121,5006,330
2020-04-036,3106,5406,2206,22053,7006,220
2020-04-026,5106,5906,3406,410101,1006,410
2020-04-016,5906,7506,5106,710117,9006,710
2020-03-316,9307,0506,6806,82069,5006,820
2020-03-306,7006,9806,6706,97093,5006,970
2020-03-276,5106,7306,3806,700200,4006,700
2020-03-266,3006,7006,2806,550122,2006,550
2020-03-256,4106,5506,3206,550100,0006,550
2020-03-245,8806,0205,8006,010149,5006,010
2020-03-235,6606,0305,5405,980240,8005,980
2020-03-196,0906,2005,6005,730191,3005,730
2020-03-186,1306,3705,9306,120172,7006,120
2020-03-175,4406,1205,3706,060207,6006,060
2020-03-165,8905,9505,5905,610112,7005,610
2020-03-136,0406,1005,7005,920171,1005,920
2020-03-126,5306,5606,3306,430183,1006,430
2020-03-116,5806,7806,5706,62087,5006,620
2020-03-106,4406,5406,2406,500227,4006,500
2020-03-096,6506,6706,4606,570109,1006,570
2020-03-066,9706,9906,7206,75084,2006,750
2020-03-057,0207,0506,9507,02068,6007,020
2020-03-046,8706,9806,8006,910103,6006,910
2020-03-037,1307,1606,7906,790104,9006,790
2020-03-026,7507,0306,7506,980144,2006,980
2020-02-286,9106,9306,7406,880158,0006,880
2020-02-277,2007,2207,0207,140100,6007,140
2020-02-267,2907,3107,1707,280103,0007,280
2020-02-257,4907,6907,3707,420183,3007,420
2020-02-217,4807,4807,3907,42048,7007,420
2020-02-207,5307,6307,4707,50064,4007,500
2020-02-197,6007,6007,4707,49056,9007,490
2020-02-187,6107,6207,4107,47046,4007,470
2020-02-177,5307,6707,4207,620152,1007,620
2020-02-147,5807,6407,4807,500118,0007,500
2020-02-137,8007,8407,6107,660106,7007,660
2020-02-127,9508,0207,8707,870145,7007,870
2020-02-107,8607,9807,7507,830212,0007,830
2020-02-077,3007,3507,2207,260106,8007,260
2020-02-067,3507,4007,2807,380135,9007,380
2020-02-057,4307,4907,3107,420110,1007,420
2020-02-047,2907,3707,2407,37064,8007,370
2020-02-037,3607,4507,3107,330102,5007,330
2020-01-317,5007,5707,4507,510102,2007,510
2020-01-307,4407,4907,3707,43071,1007,430
2020-01-297,4307,5507,3907,450126,5007,450
2020-01-287,4607,5107,3807,47071,5007,470
2020-01-277,4607,5007,3707,47090,2007,470
2020-01-247,6007,6007,4707,51056,5007,510
2020-01-237,7207,7407,6007,61069,5007,610
2020-01-227,7207,8107,6907,81075,6007,810
2020-01-217,8507,8607,7707,77041,8007,770
2020-01-207,9207,9207,8707,89032,6007,890
2020-01-177,8607,9107,8107,85037,0007,850
2020-01-167,9007,9207,8407,92038,2007,920
2020-01-157,8907,9307,8207,88039,4007,880
2020-01-147,9007,9407,8007,86056,2007,860
2020-01-107,8707,9807,8507,91054,1007,910
2020-01-097,9207,9807,8907,94070,9007,940
2020-01-087,8507,9107,6907,78081,3007,780
2020-01-077,8507,9907,8507,96081,7007,960
2020-01-068,0108,0307,9207,92074,7007,920

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