2815 アリアケジャパン(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-303,8003,8503,8003,8503,0002,103.68
1998-12-293,8003,8503,8003,8002,2002,076.36
1998-12-283,9003,9003,8503,8505,0002,103.68
1998-12-254,0004,0003,9003,9009,1002,131
1998-12-244,0004,0004,0004,0009,1002,185.64
1998-12-224,0104,0103,9504,0008,7002,185.64
1998-12-213,9204,0003,9204,00017,3002,185.64
1998-12-183,9503,9503,8903,9009,4002,131
1998-12-173,7503,8903,7503,80012,0002,076.36
1998-12-163,7003,7003,7003,7002002,021.72
1998-12-153,6003,6603,6003,6609,1001,999.86
1998-12-143,4303,5503,4303,5508,0001,939.76
1998-12-113,8003,8003,7303,73015,2002,038.11
1998-12-103,8503,8503,8003,85020,6002,103.68
1998-12-093,8003,8103,8003,8108,9002,081.82
1998-12-083,7503,8103,7503,80021,7002,076.36
1998-12-073,8103,8503,8103,8506,3002,103.68
1998-12-043,8003,8003,8003,8002,8002,076.36
1998-12-033,7503,8303,7503,81011,3002,081.82
1998-12-023,7403,7403,7303,7403,5002,043.58
1998-12-013,7403,7403,7203,7303,7002,038.11
1998-11-303,8003,8403,7503,7504,3002,049.04
1998-11-273,7303,7503,7303,7509,1002,049.04
1998-11-263,7303,7303,7203,7201,1002,032.65
1998-11-253,7003,7603,7003,7108,9002,027.18
1998-11-243,7003,7403,7003,7003,4002,021.72
1998-11-203,6503,7103,6503,7005,0002,021.72
1998-11-193,6003,6503,6003,6508,1001,994.40
1998-11-183,7003,7003,6503,6501,9001,994.40
1998-11-173,5503,6003,5503,6005,7001,967.08
1998-11-163,5503,5503,5503,5503,0001,939.76
1998-11-133,5103,5503,5103,5407,0001,934.29
1998-11-123,5303,5403,4503,5107,4001,917.90
1998-11-113,5103,5403,5103,51027,4001,917.90
1998-11-103,5403,5403,5003,51010,9001,917.90
1998-11-093,6403,6403,5103,5404,8001,934.29
1998-11-063,6403,6403,6403,6401001,988.94
1998-11-053,6003,6503,6003,6502,2001,994.40
1998-11-043,7103,7103,7103,7102002,027.18
1998-11-023,4703,4703,4603,4605,7001,890.58
1998-10-303,5103,5103,4403,47014,8001,896.05
1998-10-293,4503,5103,4503,5105,6001,917.90
1998-10-283,4503,6003,4503,6005,5001,967.08
1998-10-273,6903,7103,6903,7104,1002,027.18
1998-10-263,6503,6503,6203,64012,8001,988.94
1998-10-233,6603,6603,6503,6501,6001,994.40
1998-10-223,6503,7003,6503,6603,6001,999.86
1998-10-213,6003,6503,6003,6507,3001,994.40
1998-10-203,6503,6503,6503,6501001,994.40
1998-10-193,6503,6503,5003,5005001,912.44
1998-10-163,4003,4503,3503,45024,0001,885.12
1998-10-153,4503,4503,4503,4505,2001,885.12
1998-10-143,4703,5003,4503,4505,2001,885.12
1998-10-133,4203,5003,4203,47019,4001,896.05
1998-10-123,4003,4703,4003,4704,9001,896.05
1998-10-093,3903,4503,3903,4006,4001,857.80
1998-10-073,7003,7003,6503,69012,1002,016.26
1998-10-063,7003,7003,6903,7003,4002,021.72
1998-10-053,7603,7603,7003,7505,2002,049.04
1998-10-023,8003,8003,8003,8003,3002,076.36
1998-10-013,8003,8003,7503,8008,1002,076.36
1998-09-303,7503,7503,7203,7509002,049.04
1998-09-293,7503,7503,7503,7502002,049.04
1998-09-283,8003,8003,8003,8004,0002,076.36
1998-09-253,8003,8003,7503,8001,5002,076.36
1998-09-243,8003,8003,7903,8003,0002,076.36
1998-09-223,8003,8003,7603,7906,9002,070.90
1998-09-213,8303,8303,7503,8004002,076.36
1998-09-183,8203,8303,7003,75063,0002,049.04
1998-09-173,8003,8503,8003,8104,3002,081.82
1998-09-163,8003,8503,8003,85011,9002,103.68
1998-09-143,8003,8003,7503,7501,3002,049.04
1998-09-113,7003,7103,6503,70011,5002,021.72
1998-09-103,8003,8003,7003,70013,8002,021.72
1998-09-093,8003,8003,7803,8007,7002,076.36
1998-09-083,8003,8003,7803,7802,0002,065.43
1998-09-073,8003,8003,7903,7901,0002,070.90
1998-09-043,8003,8003,8003,8002,1002,076.36
1998-09-033,8003,8003,7703,7703,8002,059.97
1998-09-023,8003,8003,8003,80021,5002,076.36
1998-09-013,8003,8003,7003,8004,7002,076.36
1998-08-313,7503,8003,7503,80024,3002,076.36
1998-08-283,5003,7503,5003,75018,5002,049.04
1998-08-273,7503,7503,6003,6004,7001,967.08
1998-08-263,8003,8003,6903,7506,6002,049.04
1998-08-253,8503,8703,6003,80010,1002,076.36
1998-08-243,8403,8403,6003,8406,9002,098.22
1998-08-213,7503,8503,7503,85014,2002,103.68
1998-08-203,8503,8503,8003,8504,1002,103.68
1998-08-193,8503,8703,8003,85015,4002,103.68
1998-08-183,7503,8503,7503,8402,5002,098.22
1998-08-173,8403,8403,7403,7402,5002,043.58
1998-08-143,9503,9503,9003,9001,5002,131
1998-08-133,8504,0003,8503,9903,9002,180.18
1998-08-123,9503,9503,8003,80022,9002,076.36
1998-08-113,9004,0503,9004,00024,6002,185.64
1998-08-103,9003,9003,8403,90018,7002,131
1998-08-073,7003,7403,6903,70064,5002,021.72
1998-08-063,6003,6903,6003,65039,7001,994.40
1998-08-053,5703,6003,5703,6002,3001,967.08
1998-08-043,5803,6103,5703,60026,1001,967.08
1998-08-033,6003,6503,5903,59024,8001,961.61
1998-07-313,6103,6303,6003,60025,0001,967.08
1998-07-303,6003,6003,5703,57012,0001,950.69
1998-07-293,5703,5803,5703,5709,0001,950.69
1998-07-283,5503,5703,5503,5706,0001,950.69
1998-07-273,5503,5503,5503,55012,0001,939.76
1998-07-243,5503,5603,5003,53025,0001,928.83
1998-07-233,4903,4903,4903,4906,0001,906.97
1998-07-223,6003,6003,5003,50011,0001,912.44
1998-07-213,6903,7003,6003,60034,0001,967.08
1998-07-173,7303,7303,6903,70019,0002,021.72
1998-07-153,8503,9003,8303,8303,0002,092.75
1998-07-143,6503,6503,6503,6509,0001,994.40
1998-07-133,6303,6503,6003,6504,0001,994.40
1998-07-103,6003,6003,6003,6002,0001,967.08
1998-07-093,8503,8503,6503,6504,0001,994.40
1998-07-083,6503,6503,6503,6504,0001,994.40
1998-07-073,5503,6503,5503,6502,0001,994.40
1998-07-063,5503,6003,5503,6003,0001,967.08
1998-07-033,4903,5503,4903,5504,0001,939.76
1998-07-023,5503,5503,4103,50023,0001,912.44
1998-07-013,5603,5603,5003,5007,0001,912.44
1998-06-303,6703,6703,4003,49010,0001,906.97
1998-06-293,5703,5703,5703,5702,0001,950.69
1998-06-263,5703,5703,5703,57011,0001,950.69
1998-06-253,4303,4303,4003,42038,0001,868.72
1998-06-243,4403,4403,3803,40010,0001,857.80
1998-06-233,3703,4003,3703,4005,0001,857.80
1998-06-223,3603,3603,3603,3606,0001,835.94
1998-06-193,4303,4303,4103,4103,0001,863.26
1998-06-183,5003,5003,4903,4906,0001,906.97
1998-06-173,4003,4003,3003,3006,0001,803.16
1998-06-163,3403,3703,3203,35026,0001,830.48
1998-06-153,3403,3503,3403,3403,0001,825.01
1998-06-123,3503,3603,3403,36013,0001,835.94
1998-06-113,4003,4003,4003,4005,0001,857.80
1998-06-103,3903,4203,3503,37013,0001,841.40
1998-06-093,2103,4203,2103,42020,0001,868.72
1998-06-083,2003,2003,2003,2001,0001,748.51
1998-06-053,3003,3803,3003,35023,0001,830.48
1998-06-043,0503,1003,0503,10012,0001,693.87
1998-06-033,0003,0903,0003,04040,0001,661.09
1998-06-023,0003,0002,9503,0008,0001,639.23
1998-06-013,0803,0803,0003,0009,0001,639.23
1998-05-293,1503,1503,0903,10010,0001,693.87
1998-05-283,1903,1903,1103,1508,0001,721.19
1998-05-273,2003,2003,2003,2005,0001,748.51
1998-05-263,2003,2203,1503,20030,0001,748.51
1998-05-253,2003,2003,1503,1808,0001,737.59
1998-05-223,1903,2003,1503,20012,0001,748.51
1998-05-213,2503,3003,2003,20020,0001,748.51
1998-05-203,2903,2903,2403,25012,0001,775.83
1998-05-193,3103,3103,2903,2905,0001,797.69
1998-05-183,3003,4403,3003,30018,0001,803.16
1998-05-153,4003,4303,4003,4206,0001,868.72
1998-05-133,4003,4503,4003,45027,0001,885.12
1998-05-113,4003,4003,4003,4003,0001,857.80
1998-05-083,4003,4303,4003,4108,0001,863.26
1998-05-073,5903,5903,4803,4809,0001,901.51
1998-05-063,6103,6103,6103,6102,0001,972.54
1998-04-303,6303,6303,6303,6303,0001,983.47
1998-04-283,6303,6303,6303,6302,0001,983.47
1998-04-273,6803,6803,6203,63014,0001,983.47
1998-04-243,6203,6303,6203,6302,0001,983.47
1998-04-233,6203,6303,6203,63010,0001,983.47
1998-04-223,6303,6303,6203,62010,0001,978.01
1998-04-213,6303,6303,6303,6301,0001,983.47
1998-04-203,6903,6903,6003,63016,0001,983.47
1998-04-173,5003,5903,5003,59015,0001,961.61
1998-04-163,4003,4003,4003,4001,0001,857.80
1998-04-143,3503,3503,3503,3504,0001,830.48
1998-04-133,3503,3503,3303,35018,0001,830.48
1998-04-103,4003,4603,4003,45021,0001,885.12
1998-04-093,4903,4903,4003,4007,0001,857.80
1998-04-083,3603,3603,3503,3504,0001,830.48
1998-04-073,3703,3703,3503,3508,0001,830.48
1998-04-063,2403,3903,2403,3907,0001,852.33
1998-04-033,3903,3903,3903,3903,0001,852.33
1998-04-023,5003,5003,4903,4904,0001,906.97
1998-04-013,5003,5003,5003,5002,0001,912.44
1998-03-313,5003,5003,5003,5003,0001,912.44
1998-03-303,3803,4003,3503,4009,0001,857.80
1998-03-273,3803,4003,3703,38019,0001,846.87
1998-03-263,4503,5003,3903,41028,0001,863.26
1998-03-253,3103,4503,3103,45011,0001,885.12
1998-03-243,1403,2503,1003,200201,0001,748.51
1998-03-233,0503,1503,0503,15012,0001,721.19
1998-03-203,1903,1903,1003,10028,0001,693.87
1998-03-193,2903,2903,2403,24042,0001,770.37
1998-03-183,3303,3303,3003,30047,0001,803.16
1998-03-173,3503,3803,3403,34076,0001,825.01
1998-03-163,3803,3803,3403,35019,0001,830.48
1998-03-133,4003,4003,3503,38034,0001,846.87
1998-03-123,3903,3903,3703,39023,0001,852.33
1998-03-113,4903,4903,4003,40029,0001,857.80
1998-03-103,5903,6003,4703,50095,0001,912.44
1998-03-093,6003,6503,6003,60049,0001,967.08
1998-03-063,9003,9203,8303,84011,0002,098.22
1998-03-053,8203,8503,8003,83027,0002,092.75
1998-03-043,8503,8703,8503,87010,0002,114.61
1998-03-033,9003,9203,8403,85025,0002,103.68
1998-03-023,8403,9403,8403,86018,0002,109.15
1998-02-273,7403,7403,7403,7406,0002,043.58
1998-02-263,5803,5803,5703,5704,0001,950.69
1998-02-253,5503,5603,5503,5603,0001,945.22
1998-02-243,6003,6003,5403,55042,0001,939.76
1998-02-233,6003,6103,6003,60027,0001,967.08
1998-02-203,6203,6203,6003,60021,0001,967.08
1998-02-193,7503,7503,6003,70023,0002,021.72
1998-02-183,7903,7903,7403,76036,0002,054.50
1998-02-173,8503,8603,8003,80021,0002,076.36
1998-02-163,8403,8503,8403,8409,0002,098.22
1998-02-123,8703,8703,8603,8605,0002,109.15
1998-02-103,9203,9503,9003,9004,0002,131
1998-02-064,0404,0403,9503,9507,0002,158.32
1998-02-053,8503,9503,8503,9505,0002,158.32
1998-02-043,9503,9903,9303,95011,0002,158.32
1998-02-033,9603,9603,9303,9309,0002,147.39
1998-02-023,9403,9403,9103,9103,0002,136.47
1998-01-303,9503,9503,9403,9404,0002,152.86
1998-01-293,9503,9503,9403,95019,0002,158.32
1998-01-283,9403,9403,9403,9402,0002,152.86
1998-01-233,8903,8903,8903,8908,0002,125.54
1998-01-223,8503,8903,8203,89039,0002,125.54
1998-01-213,9503,9803,9003,90037,0002,131
1998-01-204,0004,0903,9203,92051,0002,141.93
1998-01-194,0204,0403,9604,00024,0002,185.64
1998-01-164,0104,0204,0004,01016,0002,191.11
1998-01-143,9503,9603,9003,9504,0002,158.32
1998-01-123,9503,9503,9503,9506,0002,158.32
1998-01-093,9003,9003,9003,9002,0002,131
1998-01-083,9003,9003,9003,9004,0002,131
1998-01-073,9003,9003,9003,9001,0002,131
1998-01-063,9003,9203,9003,90017,0002,131

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