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
2021-10-217,1607,2507,1607,21021,8007,210
2021-10-207,2107,3007,1807,28045,6007,280
2021-10-197,2107,2307,1707,19044,9007,190
2021-10-187,3207,3607,1607,21074,0007,210
2021-10-157,3907,4307,3007,39060,1007,390
2021-10-147,5007,5107,3707,49086,2007,490
2021-10-137,2907,4307,2007,360130,6007,360
2021-10-127,1107,1307,0007,01039,0007,010
2021-10-117,0207,0907,0207,09041,5007,090
2021-10-087,0307,1007,0007,05067,1007,050
2021-10-076,9807,0306,9106,93043,9006,930
2021-10-066,8406,9606,8406,90052,5006,900
2021-10-056,8306,9106,7806,83057,0006,830
2021-10-046,9307,0306,8906,96060,6006,960
2021-10-016,8906,9206,7406,830101,2006,830
2021-09-306,9507,1706,9507,040143,5007,040
2021-09-296,7706,8706,7506,85095,2006,850
2021-09-286,7506,7906,6706,75061,0006,750
2021-09-276,7906,8406,7406,74042,2006,740
2021-09-246,7606,8206,7206,78052,4006,780
2021-09-226,7406,7406,5606,56060,0006,560
2021-09-216,7806,7806,6806,72039,8006,720
2021-09-176,8706,9006,7806,87052,6006,870
2021-09-166,7606,8406,7106,82078,9006,820
2021-09-156,7406,7706,6706,69043,5006,690
2021-09-146,8406,9106,8206,84058,4006,840
2021-09-136,7406,8006,6806,80033,5006,800
2021-09-106,6606,7706,6506,76055,4006,760
2021-09-096,6006,7006,5906,67031,7006,670
2021-09-086,5506,6206,5206,61049,8006,610
2021-09-076,4806,5506,4506,54061,1006,540
2021-09-066,3806,3906,3506,38027,4006,380
2021-09-036,3206,3806,3106,36052,0006,360
2021-09-026,2906,3206,2506,32044,8006,320
2021-09-016,3306,3706,2806,34068,6006,340
2021-08-316,2606,2706,2206,23026,9006,230
2021-08-306,1606,3006,1506,28038,9006,280
2021-08-276,2606,2706,2106,22033,8006,220
2021-08-266,2906,3206,2406,25039,1006,250
2021-08-256,2906,3006,2406,25038,6006,250
2021-08-246,3106,3306,2606,29053,7006,290
2021-08-236,2106,2506,1906,21071,7006,210
2021-08-206,1906,2106,0906,11062,2006,110
2021-08-196,1906,2206,1106,15076,0006,150
2021-08-186,1506,2306,1406,17052,0006,170
2021-08-176,1706,1806,0806,12055,9006,120
2021-08-166,1406,1406,0306,07050,8006,070
2021-08-136,1706,1806,1306,16053,3006,160
2021-08-126,3106,3506,2406,24047,9006,240
2021-08-116,4506,4706,2706,290111,3006,290
2021-08-106,3906,6206,3306,390136,1006,390
2021-08-066,4306,4806,4306,43030,9006,430
2021-08-056,3706,5006,3706,48057,7006,480
2021-08-046,3806,4406,3706,40042,7006,400
2021-08-036,4306,5106,4306,48039,9006,480
2021-08-026,3506,4806,3506,47044,1006,470
2021-07-306,4106,4106,3006,34058,8006,340
2021-07-296,5206,5606,4306,43033,4006,430
2021-07-286,5206,5806,4506,55077,5006,550
2021-07-276,7006,7806,5306,62078,7006,620
2021-07-266,6106,7406,6006,68064,3006,680
2021-07-216,4906,5806,4606,56076,8006,560
2021-07-206,5006,5406,4006,49099,9006,490
2021-07-196,6906,7206,6206,63082,0006,630
2021-07-166,9106,9406,8606,89098,3006,890
2021-07-157,1307,1807,0207,06058,3007,060
2021-07-147,0807,1507,0307,09048,4007,090
2021-07-137,0607,0806,9507,06061,6007,060
2021-07-127,0007,0906,9807,03066,5007,030
2021-07-096,8906,9106,7506,85065,4006,850
2021-07-086,8807,0206,8806,97064,5006,970
2021-07-076,8707,0606,8607,03042,7007,030
2021-07-066,9007,0506,8907,01023,0007,010
2021-07-057,0207,1006,9907,00078,5007,000
2021-07-027,1107,1306,8906,99095,3006,990
2021-07-016,8406,8806,6906,78039,6006,780
2021-06-306,9706,9806,8906,89062,3006,890
2021-06-296,9107,0606,8906,96059,1006,960
2021-06-286,9206,9406,8506,89037,8006,890
2021-06-256,8507,0006,8506,95053,3006,950
2021-06-246,8306,9306,8206,86044,3006,860
2021-06-236,8006,8706,7706,84045,8006,840
2021-06-226,6406,7006,5806,70037,7006,700
2021-06-216,5206,6506,4606,54071,3006,540
2021-06-186,7906,8006,6806,69058,6006,690
2021-06-176,8106,8306,7306,74035,5006,740
2021-06-166,9206,9706,8206,88055,3006,880
2021-06-156,8606,9706,8306,93059,0006,930
2021-06-146,8806,9006,7806,90051,9006,900
2021-06-116,8506,8706,7606,78079,1006,780
2021-06-106,6706,8406,6706,80090,1006,800
2021-06-096,4206,6506,4206,64072,0006,640
2021-06-086,4706,5206,4506,45031,0006,450
2021-06-076,4806,5106,4106,45029,6006,450
2021-06-046,4106,5206,3806,47075,2006,470
2021-06-036,4306,5606,4006,47057,8006,470
2021-06-026,4006,4106,3106,39038,6006,390
2021-06-016,4806,4906,3306,33042,1006,330
2021-05-316,4106,5606,3806,38070,1006,380
2021-05-286,4206,4606,3606,40060,0006,400
2021-05-276,4006,4706,3406,35051,0006,350
2021-05-266,3506,5006,3506,45035,2006,450
2021-05-256,3806,4406,3406,44033,3006,440
2021-05-246,3306,3706,2206,33080,3006,330
2021-05-216,3206,3906,2406,33082,3006,330
2021-05-206,4006,4206,1306,260140,8006,260
2021-05-196,5506,5506,4206,45063,7006,450
2021-05-186,5006,5106,4306,47052,4006,470
2021-05-176,6606,7106,4206,420104,9006,420
2021-05-146,3806,7106,3806,670167,4006,670
2021-05-136,2906,6506,2706,640133,4006,640
2021-05-126,4806,4906,3706,39062,0006,390
2021-05-116,7306,7306,5106,54064,7006,540
2021-05-106,6706,7206,6106,68040,9006,680
2021-05-076,5006,6706,4506,65082,0006,650
2021-05-066,3106,4806,3106,48055,7006,480
2021-04-306,3806,4506,3306,33049,0006,330
2021-04-286,3406,4506,3306,42059,9006,420
2021-04-276,3106,4106,2906,36056,1006,360
2021-04-266,4006,4006,3106,34045,2006,340
2021-04-236,4106,4106,3606,40031,4006,400
2021-04-226,3606,4506,3606,44034,1006,440
2021-04-216,3606,4506,3306,39050,8006,390
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