2815 アリアケジャパン(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-284,0804,2004,0004,19032,3003,462.81
2001-12-273,8004,1603,8004,08067,4003,371.90
2001-12-263,5903,8003,5903,800107,8003,140.50
2001-12-253,5503,5503,4503,54047,6002,925.62
2001-12-213,4603,5103,3703,45052,3002,851.24
2001-12-203,3503,6003,2103,51028,4002,900.83
2001-12-193,3403,4003,3203,40053,7002,809.92
2001-12-183,5103,5603,2303,31014,0002,735.54
2001-12-173,6503,6703,5903,59017,3002,966.94
2001-12-143,5103,5803,4803,50036,7002,892.56
2001-12-133,5103,5503,4903,50037,7002,892.56
2001-12-123,6803,7503,4803,52057,8002,909.09
2001-12-113,5003,6903,4803,60051,5002,975.21
2001-12-103,9804,0303,6203,68054,7003,041.32
2001-12-074,2404,2403,9503,98053,3003,289.26
2001-12-064,1804,2504,1404,20066,9003,471.07
2001-12-054,0804,1104,0204,10032,0003,388.43
2001-12-044,1204,1404,0404,04044,7003,338.84
2001-12-034,3004,3204,1004,12069,8003,404.96
2001-11-304,5604,5704,2904,35095,9003,595.04
2001-11-294,5504,6004,5304,56077,0003,768.59
2001-11-284,4704,5504,3804,55032,2003,760.33
2001-11-274,4604,5104,2604,37061,5003,611.57
2001-11-264,6004,6004,4404,500112,2003,719.01
2001-11-224,1504,6504,0904,600147,2003,801.65
2001-11-214,2704,4303,9704,150192,6003,429.75
2001-11-204,3904,5504,2004,470111,9003,694.21
2001-11-194,6104,6104,4404,44050,0003,669.42
2001-11-165,1705,1704,9404,94025,2004,082.64
2001-11-155,1005,1005,0805,10015,1004,214.88
2001-11-144,9105,0304,9005,03011,4004,157.02
2001-11-134,8104,8604,8104,8604,8004,016.53
2001-11-125,0805,0804,7904,8609,0004,016.53
2001-11-095,0305,3605,0305,08071,4004,198.35
2001-11-085,0005,0104,9505,00037,3004,132.23
2001-11-074,9504,9504,8104,8307,9003,991.74
2001-11-064,9004,9004,8004,81016,7003,975.21
2001-11-054,8404,8804,8404,85012,1004,008.26
2001-11-024,9704,9704,7304,85010,2004,008.26
2001-11-014,9504,9504,8504,90013,0004,049.59
2001-10-314,9404,9704,8504,90022,0004,049.59
2001-10-304,8404,8604,8004,8409,2004,000
2001-10-295,0005,0304,9404,94024,0004,082.64
2001-10-264,8405,0004,8405,00086,4004,132.23
2001-10-254,8104,8104,7904,790100,0003,958.68
2001-10-244,8104,8104,6704,81042,9003,975.21
2001-10-234,9004,9004,7604,81010,8003,975.21
2001-10-224,9504,9604,8704,90028,0004,049.59
2001-10-194,8504,9504,8004,95036,9004,090.91
2001-10-184,8504,9004,8504,85047,4004,008.26
2001-10-175,0005,0004,8004,85022,5004,008.26
2001-10-165,0005,0504,9104,95017,5004,090.91
2001-10-154,8004,9804,8004,98038,5004,115.70
2001-10-125,1005,1004,3004,48071,3003,702.48
2001-10-114,9905,0404,9505,00064,7004,132.23
2001-10-104,7504,8804,7004,88064,9004,033.06
2001-10-094,6604,8404,6604,750121,7003,925.62
2001-10-054,3504,5304,3404,460109,0003,685.95
2001-10-044,1804,3604,0804,300103,2003,553.72
2001-10-034,5004,5004,1804,18057,1003,454.55
2001-10-024,8004,8104,6604,68083,1003,867.77
2001-10-014,8004,8304,7504,80075,0003,966.94
2001-09-284,7204,8704,7204,81029,9003,975.21
2001-09-274,9004,9004,6604,72027,9003,900.83
2001-09-264,3404,6504,3404,52040,6003,735.54
2001-09-254,2204,6004,0904,29042,1003,545.45
2001-09-215,3005,3205,0005,28052,9003,490.91
2001-09-205,3005,3905,1005,39046,4003,563.64
2001-09-195,6705,6705,4305,43027,7003,590.08
2001-09-185,1005,8005,1005,70055,5003,768.59
2001-09-175,7305,8905,5105,70031,6003,768.59
2001-09-145,9405,9405,6205,72014,8003,781.82
2001-09-135,4006,0105,3905,95040,4003,933.88
2001-09-125,6105,6105,6105,6104,8003,709.09
2001-09-116,6006,6006,1106,110130,4004,039.67
2001-09-106,7406,7406,6006,69014,3004,423.14
2001-09-076,7006,7306,6506,70011,1004,429.75
2001-09-066,7206,8706,7206,76027,2004,469.42
2001-09-056,9406,9406,7006,7206,4004,442.98
2001-09-047,0007,0006,7006,7406,5004,456.20
2001-09-037,1007,1006,8006,80017,5004,495.87
2001-08-316,8506,8506,6506,80055,6004,495.87
2001-08-306,7706,8206,6706,75010,7004,462.81
2001-08-296,7006,7706,6306,77055,4004,476.03
2001-08-286,7006,7206,6406,70015,1004,429.75
2001-08-276,7306,7306,5506,60014,2004,363.64
2001-08-246,6106,6806,6106,64018,8004,390.08
2001-08-236,7006,7506,6206,65045,6004,396.69
2001-08-226,6306,7006,6306,64017,4004,390.08
2001-08-216,5806,7906,5806,7908,0004,489.26
2001-08-206,6406,6506,5906,59013,6004,357.02
2001-08-176,7906,7906,6306,69013,6004,423.14
2001-08-166,7906,8006,6406,69015,2004,423.14
2001-08-156,6006,9106,6006,88050,0004,548.76
2001-08-146,7006,7006,5906,60063,5004,363.64
2001-08-136,8506,8506,6506,65023,1004,396.69
2001-08-106,9306,9306,7506,75037,0004,462.81
2001-08-096,9506,9506,9106,93014,1004,581.82
2001-08-087,0007,0006,9206,95026,9004,595.04
2001-08-076,9207,0106,9006,99038,0004,621.49
2001-08-067,0207,0206,9206,9201,6004,575.21
2001-08-037,0607,0606,9206,99027,2004,621.49
2001-08-026,9107,0006,8106,96012,4004,601.65
2001-08-016,9006,9606,8006,9108,6004,568.60
2001-07-316,8906,9006,7706,90014,9004,561.98
2001-07-306,9707,0006,5006,59012,1004,357.02
2001-07-276,9007,0006,8106,96035,1004,601.65
2001-07-266,8107,0006,8107,00050,4004,628.10
2001-07-256,7006,8206,6806,8207,8004,509.09
2001-07-246,4506,5406,4206,50025,3004,297.52
2001-07-236,5906,6706,4506,49020,9004,290.91
2001-07-196,6006,7106,6006,69012,9004,423.14
2001-07-186,8806,8806,6106,70014,1004,429.75
2001-07-176,8806,9006,8106,88014,8004,548.76
2001-07-166,5606,7806,5606,7005,2004,429.75
2001-07-136,7306,9106,7106,79034,0004,489.26
2001-07-126,6006,6306,4506,60014,2004,363.64
2001-07-116,5506,6106,5006,61012,9004,370.25
2001-07-106,5406,5606,5306,5508,1004,330.58
2001-07-096,5306,5406,4506,5403,7004,323.97
2001-07-066,5806,5806,4806,55047,7004,330.58
2001-07-056,6006,6006,5006,54019,8004,323.97
2001-07-046,8006,8006,6006,60022,4004,363.64
2001-07-036,6106,9006,6106,75019,9004,462.81
2001-07-026,8106,8306,7006,75013,9004,462.81
2001-06-296,6006,8406,5206,81026,7004,502.48
2001-06-286,6406,6406,4906,50018,0004,297.52
2001-06-276,5906,6406,5006,5009,3004,297.52
2001-06-266,5706,6906,4906,69013,5004,423.14
2001-06-256,5006,5806,4806,53016,7004,317.36
2001-06-226,4206,4706,4006,46023,3004,271.07
2001-06-216,7006,7006,4406,51025,7004,304.13
2001-06-206,5506,7006,5106,60023,9004,363.64
2001-06-196,5506,6906,4406,5208,7004,310.74
2001-06-186,4106,6906,4006,45013,9004,264.46
2001-06-156,6006,7006,4906,50028,2004,297.52
2001-06-146,5806,7106,5806,7006,9004,429.75
2001-06-136,6406,6706,5806,5809,7004,350.41
2001-06-126,7006,7806,6106,6409,5004,390.08
2001-06-116,9406,9406,6706,69010,4004,423.14
2001-06-086,8906,9506,7106,95019,8004,595.04
2001-06-076,9207,0006,9006,99013,0004,621.49
2001-06-066,9506,9606,9006,90024,1004,561.98
2001-06-056,8906,9306,8506,92031,0004,575.21
2001-06-046,5306,9006,5306,89024,6004,555.37
2001-06-016,6506,6606,4906,50027,2004,297.52
2001-05-316,8706,8706,6406,75012,2004,462.81
2001-05-306,9507,0006,8606,95030,0004,595.04
2001-05-296,8007,1506,8006,90024,2004,561.98
2001-05-286,8306,9406,8106,8105,6004,502.48
2001-05-257,0707,0806,9907,03031,9004,647.93
2001-05-247,0007,1806,8706,97064,0004,608.26
2001-05-236,7006,9906,7006,90030,0004,561.98
2001-05-226,7806,8906,7506,75034,1004,462.81
2001-05-216,9207,0006,7006,78065,1004,482.64
2001-05-186,4506,5006,3606,5009,6004,297.52
2001-05-176,5106,6006,3306,45022,5004,264.46
2001-05-166,5006,5206,4506,50016,3004,297.52
2001-05-156,4006,5006,3606,50025,1004,297.52
2001-05-146,5006,5006,4606,4603,7004,271.07
2001-05-116,6606,6606,5206,5502,4004,330.58
2001-05-106,6006,6006,4006,46012,4004,271.07
2001-05-096,6006,6406,5106,60018,0004,363.64
2001-05-086,5206,6006,5006,60015,1004,363.64
2001-05-076,5906,5906,5006,52017,5004,310.74
2001-05-026,5006,6006,5006,60013,0004,363.64
2001-05-016,5806,5806,4506,50010,6004,297.52
2001-04-276,4906,5006,4106,41016,9004,238.02
2001-04-266,4806,5006,4706,5007,3004,297.52
2001-04-256,4006,4006,3506,38016,7004,218.18
2001-04-246,4306,4506,3806,43015,8004,251.24
2001-04-236,5106,5206,4406,4409,1004,257.85
2001-04-206,5006,6006,5006,51017,7004,304.13
2001-04-196,7606,8706,4006,58025,1004,350.41
2001-04-186,8006,8006,7506,76020,7004,469.42
2001-04-176,7006,7506,7006,7508,5004,462.81
2001-04-166,8006,8106,7506,7502,2004,462.81
2001-04-136,8506,8506,7906,8003,7004,495.87
2001-04-127,0007,0006,8506,8507004,528.93
2001-04-116,7007,1006,6406,90014,5004,561.98
2001-04-106,6506,8006,6506,70011,1004,429.75
2001-04-096,7506,8206,6506,82021,2004,509.09
2001-04-066,8806,8806,7006,76010,9004,469.42
2001-04-056,6006,9906,5106,98017,6004,614.88
2001-04-046,9006,9506,8606,90015,8004,561.98
2001-04-036,8007,5006,7507,00031,6004,628.10
2001-04-026,9306,9306,7006,7006,0004,429.75
2001-03-307,0007,0006,6306,63012,1004,383.47
2001-03-296,7107,0106,7107,00022,5004,628.10
2001-03-286,6006,9206,6006,87014,1004,542.15
2001-03-276,6606,7506,6606,7507,1004,462.81
2001-03-266,4106,6406,3506,47011,4004,277.69
2001-03-236,3506,4906,3506,35012,7004,198.35
2001-03-226,3506,4406,2006,25012,0004,132.23
2001-03-216,3006,3606,3006,34011,0004,191.74
2001-03-196,2606,3006,2506,27024,6004,145.45
2001-03-166,3006,3006,1106,25021,3004,132.23
2001-03-156,4006,4606,3006,32025,2004,178.51
2001-03-146,4006,5006,4006,4004,2004,231.40
2001-03-136,6306,6306,4006,50011,0004,297.52
2001-03-126,5606,7706,5506,77023,3004,476.03
2001-03-096,5906,6606,5506,55011,7004,330.58
2001-03-086,8206,8306,6806,69011,7004,423.14
2001-03-076,8806,9606,7006,92026,0004,575.21
2001-03-066,6006,6006,4106,60019,6004,363.64
2001-03-056,8506,8506,5706,60049,7004,363.64
2001-03-026,8006,8006,6506,6506,7004,396.69
2001-03-016,7706,8006,6006,70015,3004,429.75
2001-02-286,6606,7906,6606,79010,9004,489.26
2001-02-276,7206,7606,6506,65012,9004,396.69
2001-02-266,8406,8606,6706,7108,1004,436.36
2001-02-236,8906,9006,8106,84013,5004,522.31
2001-02-226,8907,1006,8907,10014,8004,694.21
2001-02-216,8006,9206,8006,92011,9004,575.21
2001-02-206,7006,8906,7006,8902,7004,555.37
2001-02-196,7206,7606,6506,6908,9004,423.14
2001-02-166,9507,0006,8306,89021,6004,555.37
2001-02-156,9006,9006,7506,7508,4004,462.81
2001-02-146,8507,0606,8506,9006,2004,561.98
2001-02-137,1107,1106,8406,8407,0004,522.31
2001-02-097,0907,2007,0407,20022,2004,760.33
2001-02-086,8407,0706,8407,0207,9004,641.32
2001-02-077,0007,0406,9507,0403,0004,654.55
2001-02-066,6506,9506,6506,9205,9004,575.21
2001-02-057,0207,0206,8506,8503,3004,528.93
2001-02-026,5107,0006,5106,92014,0004,575.21
2001-02-016,7806,7806,4006,4508,2004,264.46
2001-01-316,6806,8906,4906,7908,8004,489.26
2001-01-306,9007,1506,5006,68023,6004,416.53
2001-01-296,5306,7506,5006,70020,6004,429.75
2001-01-266,3006,5906,3006,55033,4004,330.58
2001-01-256,4006,4206,2806,30020,5004,165.29
2001-01-246,4306,5006,3306,33014,2004,185.12
2001-01-236,2006,4406,1506,3105,9004,171.90
2001-01-226,3106,3206,1006,20076,0004,099.17
2001-01-196,5106,6406,5006,50037,7004,297.52
2001-01-186,5506,5706,5106,52011,7004,310.74
2001-01-176,6006,6506,5006,55036,1004,330.58
2001-01-166,7006,8006,5006,50022,7004,297.52
2001-01-156,5606,7006,5606,60028,5004,363.64
2001-01-127,0007,0006,7606,7606,9004,469.42
2001-01-117,0907,1506,6507,00014,5004,628.10
2001-01-107,2007,2006,9306,9904,2004,621.49
2001-01-096,9507,4006,9507,3404,0004,852.89
2001-01-057,2907,6507,2007,65024,6005,057.85
2001-01-047,2407,2907,2407,2901,0004,819.83

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