2815 アリアケジャパン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 3,520 | 3,550 | 3,520 | 3,550 | 2,000 | 1,616.47 |
| 1995-12-28 | 3,510 | 3,510 | 3,510 | 3,510 | 14,000 | 1,598.25 |
| 1995-12-27 | 3,510 | 3,550 | 3,510 | 3,510 | 15,000 | 1,598.25 |
| 1995-12-26 | 3,510 | 3,510 | 3,500 | 3,510 | 17,000 | 1,598.25 |
| 1995-12-25 | 3,510 | 3,510 | 3,500 | 3,500 | 11,000 | 1,593.70 |
| 1995-12-22 | 3,540 | 3,540 | 3,510 | 3,510 | 6,000 | 1,598.25 |
| 1995-12-21 | 3,520 | 3,540 | 3,520 | 3,540 | 13,000 | 1,611.91 |
| 1995-12-20 | 3,510 | 3,540 | 3,510 | 3,540 | 23,000 | 1,611.91 |
| 1995-12-19 | 3,540 | 3,550 | 3,530 | 3,530 | 24,000 | 1,607.36 |
| 1995-12-18 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,616.47 |
| 1995-12-15 | 3,530 | 3,570 | 3,500 | 3,570 | 18,000 | 1,625.57 |
| 1995-12-14 | 3,510 | 3,560 | 3,510 | 3,530 | 24,000 | 1,607.36 |
| 1995-12-13 | 3,540 | 3,560 | 3,500 | 3,510 | 54,000 | 1,598.25 |
| 1995-12-12 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,593.70 |
| 1995-12-11 | 3,520 | 3,520 | 3,500 | 3,500 | 18,000 | 1,593.70 |
| 1995-12-08 | 3,550 | 3,550 | 3,500 | 3,520 | 13,000 | 1,602.80 |
| 1995-12-07 | 3,530 | 3,540 | 3,490 | 3,540 | 20,000 | 1,611.91 |
| 1995-12-06 | 3,490 | 3,550 | 3,490 | 3,530 | 16,000 | 1,607.36 |
| 1995-12-05 | 3,500 | 3,500 | 3,500 | 3,500 | 27,000 | 1,593.70 |
| 1995-12-04 | 3,500 | 3,500 | 3,490 | 3,490 | 18,000 | 1,589.14 |
| 1995-12-01 | 3,500 | 3,540 | 3,500 | 3,500 | 49,000 | 1,593.70 |
| 1995-11-30 | 3,500 | 3,550 | 3,500 | 3,550 | 15,000 | 1,616.47 |
| 1995-11-29 | 3,510 | 3,510 | 3,500 | 3,500 | 9,000 | 1,593.70 |
| 1995-11-28 | 3,500 | 3,520 | 3,500 | 3,510 | 21,000 | 1,598.25 |
| 1995-11-27 | 3,500 | 3,520 | 3,500 | 3,510 | 31,000 | 1,598.25 |
| 1995-11-24 | 3,510 | 3,510 | 3,500 | 3,510 | 10,000 | 1,598.25 |
| 1995-11-22 | 3,520 | 3,520 | 3,500 | 3,500 | 18,000 | 1,593.70 |
| 1995-11-21 | 3,520 | 3,520 | 3,500 | 3,510 | 16,000 | 1,598.25 |
| 1995-11-20 | 3,510 | 3,520 | 3,510 | 3,510 | 39,000 | 1,598.25 |
| 1995-11-17 | 3,510 | 3,510 | 3,500 | 3,510 | 14,000 | 1,598.25 |
| 1995-11-16 | 3,500 | 3,520 | 3,490 | 3,520 | 28,000 | 1,602.80 |
| 1995-11-15 | 3,500 | 3,500 | 3,490 | 3,490 | 22,000 | 1,589.14 |
| 1995-11-14 | 3,490 | 3,510 | 3,490 | 3,500 | 41,000 | 1,593.70 |
| 1995-11-13 | 3,490 | 3,520 | 3,490 | 3,490 | 46,000 | 1,589.14 |
| 1995-11-10 | 3,500 | 3,500 | 3,470 | 3,470 | 12,000 | 1,580.04 |
| 1995-11-09 | 3,500 | 3,520 | 3,460 | 3,500 | 25,000 | 1,593.70 |
| 1995-11-08 | 3,500 | 3,500 | 3,450 | 3,450 | 27,000 | 1,570.93 |
| 1995-11-07 | 3,450 | 3,490 | 3,450 | 3,470 | 12,000 | 1,580.04 |
| 1995-11-06 | 3,480 | 3,480 | 3,450 | 3,450 | 19,000 | 1,570.93 |
| 1995-11-02 | 3,440 | 3,450 | 3,390 | 3,450 | 11,000 | 1,570.93 |
| 1995-11-01 | 3,430 | 3,430 | 3,380 | 3,380 | 13,000 | 1,539.06 |
| 1995-10-31 | 3,440 | 3,450 | 3,440 | 3,450 | 21,000 | 1,570.93 |
| 1995-10-30 | 3,400 | 3,450 | 3,350 | 3,450 | 8,000 | 1,570.93 |
| 1995-10-27 | 3,400 | 3,450 | 3,360 | 3,450 | 19,000 | 1,570.93 |
| 1995-10-26 | 3,380 | 3,400 | 3,380 | 3,400 | 3,000 | 1,548.16 |
| 1995-10-25 | 3,370 | 3,500 | 3,370 | 3,500 | 19,000 | 1,593.70 |
| 1995-10-24 | 3,420 | 3,430 | 3,350 | 3,360 | 13,000 | 1,529.95 |
| 1995-10-23 | 3,330 | 3,520 | 3,330 | 3,520 | 19,000 | 1,602.80 |
| 1995-10-20 | 3,350 | 3,350 | 3,350 | 3,350 | 12,000 | 1,525.40 |
| 1995-10-19 | 3,350 | 3,350 | 3,350 | 3,350 | 12,000 | 1,525.40 |
| 1995-10-18 | 3,350 | 3,350 | 3,300 | 3,350 | 18,000 | 1,525.40 |
| 1995-10-17 | 3,350 | 3,350 | 3,350 | 3,350 | 9,000 | 1,525.40 |
| 1995-10-16 | 3,360 | 3,360 | 3,350 | 3,350 | 8,000 | 1,525.40 |
| 1995-10-13 | 3,440 | 3,440 | 3,330 | 3,350 | 14,000 | 1,525.40 |
| 1995-10-12 | 3,480 | 3,480 | 3,430 | 3,430 | 17,000 | 1,561.82 |
| 1995-10-11 | 3,490 | 3,500 | 3,450 | 3,450 | 19,000 | 1,570.93 |
| 1995-10-09 | 3,500 | 3,500 | 3,480 | 3,500 | 12,000 | 1,593.70 |
| 1995-10-06 | 3,520 | 3,520 | 3,490 | 3,500 | 47,000 | 1,593.70 |
| 1995-10-05 | 3,540 | 3,560 | 3,500 | 3,520 | 105,000 | 1,602.80 |
| 1995-10-04 | 3,430 | 3,540 | 3,430 | 3,540 | 44,000 | 1,611.91 |
| 1995-10-03 | 3,310 | 3,410 | 3,310 | 3,400 | 43,000 | 1,548.16 |
| 1995-10-02 | 3,280 | 3,310 | 3,260 | 3,310 | 17,000 | 1,507.18 |
| 1995-09-29 | 3,150 | 3,300 | 3,150 | 3,230 | 34,000 | 1,470.76 |
| 1995-09-28 | 3,150 | 3,200 | 3,130 | 3,150 | 31,000 | 1,434.33 |
| 1995-09-27 | 3,100 | 3,160 | 3,100 | 3,160 | 33,000 | 1,438.88 |
| 1995-09-26 | 3,220 | 3,220 | 3,050 | 3,060 | 32,000 | 1,393.35 |
| 1995-09-25 | 3,360 | 3,360 | 3,230 | 3,230 | 21,000 | 1,470.76 |
| 1995-09-22 | 3,390 | 3,400 | 3,340 | 3,360 | 59,000 | 1,529.95 |
| 1995-09-21 | 3,480 | 3,480 | 3,390 | 3,390 | 49,000 | 1,543.61 |
| 1995-09-20 | 3,560 | 3,570 | 3,500 | 3,550 | 713,000 | 1,616.47 |
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
