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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 5,680 | 5,690 | 5,550 | 5,570 | 66,100 | 5,570 |
| 2022-06-24 | 5,540 | 5,660 | 5,520 | 5,620 | 81,300 | 5,620 |
| 2022-06-23 | 5,400 | 5,500 | 5,400 | 5,460 | 58,200 | 5,460 |
| 2022-06-22 | 5,380 | 5,440 | 5,320 | 5,400 | 45,300 | 5,400 |
| 2022-06-21 | 5,330 | 5,360 | 5,280 | 5,300 | 53,100 | 5,300 |
| 2022-06-20 | 5,380 | 5,410 | 5,290 | 5,320 | 41,300 | 5,320 |
| 2022-06-17 | 5,190 | 5,350 | 5,190 | 5,320 | 58,300 | 5,320 |
| 2022-06-16 | 5,250 | 5,320 | 5,250 | 5,300 | 46,900 | 5,300 |
| 2022-06-15 | 5,300 | 5,310 | 5,200 | 5,200 | 78,900 | 5,200 |
| 2022-06-14 | 5,320 | 5,370 | 5,280 | 5,300 | 64,000 | 5,300 |
| 2022-06-13 | 5,300 | 5,410 | 5,290 | 5,390 | 59,400 | 5,390 |
| 2022-06-10 | 5,330 | 5,390 | 5,320 | 5,330 | 56,600 | 5,330 |
| 2022-06-09 | 5,340 | 5,430 | 5,320 | 5,370 | 51,800 | 5,370 |
| 2022-06-08 | 5,290 | 5,360 | 5,290 | 5,320 | 74,400 | 5,320 |
| 2022-06-07 | 5,250 | 5,310 | 5,210 | 5,280 | 53,500 | 5,280 |
| 2022-06-06 | 5,180 | 5,280 | 5,180 | 5,250 | 55,300 | 5,250 |
| 2022-06-03 | 5,140 | 5,250 | 5,090 | 5,250 | 72,400 | 5,250 |
| 2022-06-02 | 5,060 | 5,150 | 5,010 | 5,110 | 77,100 | 5,110 |
| 2022-06-01 | 4,905 | 5,020 | 4,905 | 5,000 | 34,000 | 5,000 |
| 2022-05-31 | 4,945 | 4,955 | 4,880 | 4,895 | 63,800 | 4,895 |
| 2022-05-30 | 4,765 | 4,890 | 4,765 | 4,875 | 123,900 | 4,875 |
| 2022-05-27 | 4,870 | 4,870 | 4,745 | 4,795 | 42,200 | 4,795 |
| 2022-05-26 | 4,815 | 4,920 | 4,790 | 4,810 | 50,200 | 4,810 |
| 2022-05-25 | 4,890 | 4,890 | 4,815 | 4,835 | 53,200 | 4,835 |
| 2022-05-24 | 4,970 | 5,000 | 4,900 | 4,930 | 99,300 | 4,930 |
| 2022-05-23 | 5,050 | 5,140 | 5,030 | 5,070 | 88,700 | 5,070 |
| 2022-05-20 | 5,000 | 5,020 | 4,940 | 4,975 | 66,900 | 4,975 |
| 2022-05-19 | 5,000 | 5,020 | 4,900 | 5,000 | 73,300 | 5,000 |
| 2022-05-18 | 5,190 | 5,190 | 5,000 | 5,100 | 107,200 | 5,100 |
| 2022-05-17 | 5,120 | 5,230 | 5,120 | 5,190 | 51,800 | 5,190 |
| 2022-05-16 | 5,200 | 5,200 | 4,960 | 5,020 | 133,800 | 5,020 |
| 2022-05-13 | 5,020 | 5,320 | 5,000 | 5,220 | 187,200 | 5,220 |
| 2022-05-12 | 4,915 | 5,100 | 4,855 | 5,050 | 126,000 | 5,050 |
| 2022-05-11 | 5,040 | 5,080 | 4,980 | 5,050 | 60,200 | 5,050 |
| 2022-05-10 | 5,050 | 5,110 | 5,010 | 5,100 | 64,300 | 5,100 |
| 2022-05-09 | 5,210 | 5,210 | 5,050 | 5,060 | 42,100 | 5,060 |
| 2022-05-06 | 5,170 | 5,240 | 5,060 | 5,200 | 71,300 | 5,200 |
| 2022-05-02 | 5,190 | 5,340 | 5,160 | 5,270 | 105,200 | 5,270 |
| 2022-04-28 | 5,060 | 5,220 | 5,060 | 5,210 | 82,500 | 5,210 |
| 2022-04-27 | 4,910 | 5,050 | 4,910 | 4,990 | 79,600 | 4,990 |
| 2022-04-26 | 4,980 | 5,080 | 4,980 | 5,060 | 72,600 | 5,060 |
| 2022-04-25 | 4,870 | 5,000 | 4,870 | 4,965 | 57,100 | 4,965 |
| 2022-04-22 | 4,800 | 4,945 | 4,795 | 4,945 | 72,300 | 4,945 |
| 2022-04-21 | 4,850 | 4,920 | 4,830 | 4,860 | 45,500 | 4,860 |
| 2022-04-20 | 4,785 | 4,860 | 4,770 | 4,800 | 47,400 | 4,800 |
| 2022-04-19 | 4,780 | 4,830 | 4,765 | 4,780 | 38,100 | 4,780 |
| 2022-04-18 | 4,750 | 4,750 | 4,640 | 4,710 | 42,400 | 4,710 |
| 2022-04-15 | 4,840 | 4,895 | 4,830 | 4,840 | 37,600 | 4,840 |
| 2022-04-14 | 4,930 | 4,930 | 4,855 | 4,870 | 46,500 | 4,870 |
| 2022-04-13 | 4,805 | 4,915 | 4,790 | 4,810 | 113,300 | 4,810 |
| 2022-04-12 | 4,875 | 4,930 | 4,770 | 4,850 | 116,100 | 4,850 |
| 2022-04-11 | 4,970 | 4,990 | 4,955 | 4,985 | 54,500 | 4,985 |
| 2022-04-08 | 5,040 | 5,080 | 4,980 | 5,060 | 60,500 | 5,060 |
| 2022-04-07 | 5,050 | 5,070 | 4,955 | 5,000 | 73,800 | 5,000 |
| 2022-04-06 | 5,200 | 5,210 | 5,040 | 5,060 | 82,600 | 5,060 |
| 2022-04-05 | 5,330 | 5,340 | 5,210 | 5,220 | 36,400 | 5,220 |
| 2022-04-04 | 5,180 | 5,240 | 5,170 | 5,240 | 28,400 | 5,240 |
| 2022-04-01 | 5,160 | 5,250 | 5,110 | 5,220 | 49,800 | 5,220 |
| 2022-03-31 | 5,210 | 5,250 | 5,180 | 5,190 | 41,300 | 5,190 |
| 2022-03-30 | 5,280 | 5,320 | 5,190 | 5,260 | 60,500 | 5,260 |
| 2022-03-29 | 5,400 | 5,400 | 5,300 | 5,390 | 48,500 | 5,390 |
| 2022-03-28 | 5,300 | 5,420 | 5,270 | 5,350 | 48,300 | 5,350 |
| 2022-03-25 | 5,350 | 5,350 | 5,240 | 5,280 | 53,800 | 5,280 |
| 2022-03-24 | 5,420 | 5,420 | 5,270 | 5,340 | 46,000 | 5,340 |
| 2022-03-23 | 5,420 | 5,530 | 5,410 | 5,490 | 62,400 | 5,490 |
| 2022-03-22 | 5,420 | 5,450 | 5,300 | 5,320 | 59,300 | 5,320 |
| 2022-03-18 | 5,300 | 5,400 | 5,300 | 5,380 | 62,600 | 5,380 |
| 2022-03-17 | 5,350 | 5,420 | 5,280 | 5,390 | 52,100 | 5,390 |
| 2022-03-16 | 5,250 | 5,320 | 5,240 | 5,290 | 70,300 | 5,290 |
| 2022-03-15 | 5,130 | 5,260 | 5,130 | 5,240 | 62,100 | 5,240 |
| 2022-03-14 | 5,210 | 5,220 | 5,100 | 5,130 | 43,800 | 5,130 |
| 2022-03-11 | 5,220 | 5,250 | 5,130 | 5,190 | 51,700 | 5,190 |
| 2022-03-10 | 5,280 | 5,320 | 5,180 | 5,310 | 43,900 | 5,310 |
| 2022-03-09 | 5,210 | 5,230 | 5,110 | 5,130 | 45,700 | 5,130 |
| 2022-03-08 | 5,350 | 5,410 | 5,210 | 5,210 | 80,700 | 5,210 |
| 2022-03-07 | 5,480 | 5,480 | 5,370 | 5,410 | 78,000 | 5,410 |
| 2022-03-04 | 5,660 | 5,660 | 5,500 | 5,530 | 41,200 | 5,530 |
| 2022-03-03 | 5,650 | 5,690 | 5,600 | 5,610 | 56,100 | 5,610 |
| 2022-03-02 | 5,710 | 5,740 | 5,590 | 5,630 | 78,000 | 5,630 |
| 2022-03-01 | 5,800 | 5,840 | 5,740 | 5,790 | 69,600 | 5,790 |
| 2022-02-28 | 5,680 | 5,740 | 5,630 | 5,740 | 65,900 | 5,740 |
| 2022-02-25 | 5,800 | 5,800 | 5,690 | 5,720 | 32,700 | 5,720 |
| 2022-02-24 | 5,750 | 5,830 | 5,680 | 5,800 | 44,600 | 5,800 |
| 2022-02-22 | 5,770 | 5,810 | 5,690 | 5,790 | 51,900 | 5,790 |
| 2022-02-21 | 5,820 | 5,820 | 5,720 | 5,740 | 30,100 | 5,740 |
| 2022-02-18 | 5,740 | 5,880 | 5,740 | 5,850 | 59,700 | 5,850 |
| 2022-02-17 | 5,810 | 5,850 | 5,740 | 5,760 | 39,000 | 5,760 |
| 2022-02-16 | 5,790 | 5,840 | 5,760 | 5,790 | 57,600 | 5,790 |
| 2022-02-15 | 5,630 | 5,720 | 5,620 | 5,700 | 108,400 | 5,700 |
| 2022-02-14 | 5,540 | 5,660 | 5,490 | 5,610 | 156,800 | 5,610 |
| 2022-02-10 | 5,560 | 5,640 | 5,560 | 5,630 | 94,900 | 5,630 |
| 2022-02-09 | 5,690 | 5,690 | 5,550 | 5,590 | 87,900 | 5,590 |
| 2022-02-08 | 5,710 | 5,810 | 5,630 | 5,750 | 56,300 | 5,750 |
| 2022-02-07 | 5,880 | 5,910 | 5,610 | 5,750 | 149,600 | 5,750 |
| 2022-02-04 | 6,000 | 6,120 | 5,920 | 6,020 | 85,200 | 6,020 |
| 2022-02-03 | 6,050 | 6,100 | 6,020 | 6,050 | 56,200 | 6,050 |
| 2022-02-02 | 6,100 | 6,180 | 6,080 | 6,120 | 38,500 | 6,120 |
| 2022-02-01 | 6,030 | 6,090 | 6,020 | 6,060 | 31,700 | 6,060 |
| 2022-01-31 | 6,020 | 6,090 | 6,010 | 6,080 | 31,900 | 6,080 |
| 2022-01-28 | 6,090 | 6,140 | 6,040 | 6,080 | 60,000 | 6,080 |
| 2022-01-27 | 6,220 | 6,250 | 6,000 | 6,040 | 49,800 | 6,040 |
| 2022-01-26 | 6,250 | 6,290 | 6,170 | 6,200 | 24,800 | 6,200 |
| 2022-01-25 | 6,120 | 6,240 | 6,100 | 6,200 | 52,600 | 6,200 |
| 2022-01-24 | 6,090 | 6,150 | 6,050 | 6,140 | 26,500 | 6,140 |
| 2022-01-21 | 6,090 | 6,150 | 6,040 | 6,130 | 23,500 | 6,130 |
| 2022-01-20 | 5,990 | 6,100 | 5,990 | 6,050 | 42,100 | 6,050 |
| 2022-01-19 | 6,100 | 6,170 | 6,040 | 6,060 | 49,500 | 6,060 |
| 2022-01-18 | 6,340 | 6,350 | 6,180 | 6,190 | 22,800 | 6,190 |
| 2022-01-17 | 6,300 | 6,360 | 6,280 | 6,330 | 32,400 | 6,330 |
| 2022-01-14 | 6,300 | 6,310 | 6,220 | 6,280 | 46,400 | 6,280 |
| 2022-01-13 | 6,310 | 6,310 | 6,230 | 6,260 | 53,200 | 6,260 |
| 2022-01-12 | 6,140 | 6,280 | 6,140 | 6,260 | 42,100 | 6,260 |
| 2022-01-11 | 6,160 | 6,200 | 6,060 | 6,070 | 54,100 | 6,070 |
| 2022-01-07 | 6,260 | 6,290 | 6,170 | 6,200 | 48,900 | 6,200 |
| 2022-01-06 | 6,350 | 6,420 | 6,250 | 6,260 | 27,500 | 6,260 |
| 2022-01-05 | 6,350 | 6,400 | 6,260 | 6,390 | 33,300 | 6,390 |
| 2022-01-04 | 6,330 | 6,330 | 6,240 | 6,320 | 32,400 | 6,320 |
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
