2815 アリアケジャパン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,485	2,490	2,470	2,470	21,300	2,470
2004-12-29	2,500	2,505	2,480	2,485	48,100	2,485
2004-12-28	2,515	2,520	2,490	2,490	106,800	2,490
2004-12-27	2,490	2,515	2,490	2,490	52,700	2,490
2004-12-24	2,485	2,495	2,475	2,485	52,700	2,485
2004-12-22	2,475	2,475	2,455	2,475	55,900	2,475
2004-12-21	2,435	2,445	2,425	2,430	72,200	2,430
2004-12-20	2,410	2,425	2,400	2,415	62,400	2,415
2004-12-17	2,390	2,420	2,380	2,395	62,100	2,395
2004-12-16	2,370	2,385	2,370	2,380	57,100	2,380
2004-12-15	2,370	2,395	2,360	2,375	71,700	2,375
2004-12-14	2,400	2,410	2,375	2,385	69,500	2,385
2004-12-13	2,410	2,430	2,400	2,400	61,900	2,400
2004-12-10	2,410	2,425	2,410	2,420	65,200	2,420
2004-12-09	2,460	2,465	2,415	2,425	138,800	2,425
2004-12-08	2,470	2,475	2,465	2,465	77,400	2,465
2004-12-07	2,485	2,495	2,470	2,470	90,700	2,470
2004-12-06	2,470	2,490	2,460	2,485	73,100	2,485
2004-12-03	2,485	2,485	2,460	2,460	83,700	2,460
2004-12-02	2,500	2,500	2,480	2,480	58,200	2,480
2004-12-01	2,490	2,495	2,475	2,490	65,300	2,490
2004-11-30	2,540	2,560	2,490	2,490	182,900	2,490
2004-11-29	2,510	2,560	2,510	2,535	108,600	2,535
2004-11-26	2,510	2,525	2,510	2,510	101,300	2,510
2004-11-25	2,500	2,505	2,495	2,500	113,700	2,500
2004-11-24	2,495	2,500	2,490	2,495	39,500	2,495
2004-11-22	2,500	2,505	2,480	2,495	120,200	2,495
2004-11-19	2,500	2,525	2,490	2,510	111,600	2,510
2004-11-18	2,550	2,555	2,490	2,500	103,200	2,500
2004-11-17	2,605	2,610	2,540	2,545	103,900	2,545
2004-11-16	2,670	2,675	2,610	2,620	101,500	2,620
2004-11-15	2,640	2,670	2,600	2,665	142,700	2,665
2004-11-12	2,535	2,595	2,410	2,570	549,900	2,570
2004-11-11	2,695	2,700	2,655	2,655	53,900	2,655
2004-11-10	2,700	2,715	2,690	2,690	40,300	2,690
2004-11-09	2,700	2,710	2,695	2,695	25,800	2,695
2004-11-08	2,735	2,735	2,700	2,705	74,100	2,705
2004-11-05	2,750	2,760	2,705	2,730	81,700	2,730
2004-11-04	2,735	2,740	2,720	2,725	63,100	2,725
2004-11-02	2,720	2,720	2,685	2,720	68,600	2,720
2004-11-01	2,695	2,715	2,690	2,715	42,900	2,715
2004-10-29	2,690	2,705	2,680	2,685	71,500	2,685
2004-10-28	2,735	2,740	2,680	2,700	136,900	2,700
2004-10-27	2,735	2,770	2,725	2,730	65,500	2,730
2004-10-26	2,770	2,780	2,720	2,745	81,000	2,745
2004-10-25	2,755	2,755	2,710	2,730	52,900	2,730
2004-10-22	2,765	2,790	2,750	2,775	96,500	2,775
2004-10-21	2,745	2,755	2,730	2,755	68,700	2,755
2004-10-20	2,735	2,740	2,710	2,730	58,400	2,730
2004-10-19	2,700	2,755	2,700	2,750	72,200	2,750
2004-10-18	2,705	2,740	2,700	2,720	62,000	2,720
2004-10-15	2,700	2,705	2,670	2,695	93,000	2,695
2004-10-14	2,745	2,745	2,700	2,710	96,400	2,710
2004-10-13	2,790	2,810	2,745	2,750	103,900	2,750
2004-10-12	2,840	2,855	2,780	2,780	76,400	2,780
2004-10-08	2,840	2,875	2,835	2,840	46,300	2,840
2004-10-07	2,895	2,895	2,830	2,835	134,300	2,835
2004-10-06	2,915	2,915	2,860	2,875	85,300	2,875
2004-10-05	2,920	2,925	2,880	2,915	90,800	2,915
2004-10-04	2,915	2,930	2,895	2,920	89,600	2,920
2004-10-01	2,865	2,900	2,865	2,885	40,600	2,885
2004-09-30	2,880	2,905	2,860	2,860	64,100	2,860
2004-09-29	2,855	2,885	2,840	2,860	114,500	2,860
2004-09-28	2,800	2,815	2,765	2,815	66,000	2,815
2004-09-27	2,795	2,800	2,750	2,785	37,400	2,785
2004-09-24	2,795	2,800	2,775	2,800	67,000	2,800
2004-09-22	2,805	2,825	2,780	2,800	86,400	2,800
2004-09-21	2,830	2,855	2,800	2,800	92,800	2,800
2004-09-17	2,825	2,840	2,815	2,830	51,400	2,830
2004-09-16	2,845	2,860	2,810	2,815	72,400	2,815
2004-09-15	2,900	2,900	2,835	2,840	76,200	2,840
2004-09-14	2,900	2,900	2,880	2,885	26,900	2,885
2004-09-13	2,900	2,900	2,865	2,885	72,700	2,885
2004-09-10	2,900	2,910	2,850	2,870	147,200	2,870
2004-09-09	2,925	2,940	2,910	2,910	37,700	2,910
2004-09-08	2,945	2,960	2,920	2,930	41,700	2,930
2004-09-07	2,965	2,990	2,930	2,940	43,700	2,940
2004-09-06	2,955	2,990	2,935	2,980	81,100	2,980
2004-09-03	2,975	2,980	2,935	2,945	43,700	2,945
2004-09-02	2,955	3,030	2,955	2,980	43,000	2,980
2004-09-01	2,990	2,995	2,950	2,965	42,500	2,965
2004-08-31	3,000	3,010	2,975	2,990	27,000	2,990
2004-08-30	3,000	3,000	2,980	3,000	18,000	3,000
2004-08-27	2,985	3,010	2,975	3,000	29,500	3,000
2004-08-26	2,995	3,010	2,970	2,980	42,600	2,980
2004-08-25	2,935	2,990	2,935	2,985	28,500	2,985
2004-08-24	2,945	2,960	2,930	2,930	24,400	2,930
2004-08-23	2,930	2,960	2,920	2,940	26,300	2,940
2004-08-20	2,960	2,960	2,920	2,945	26,200	2,945
2004-08-19	2,960	2,960	2,920	2,940	33,300	2,940
2004-08-18	2,925	2,930	2,910	2,925	20,100	2,925
2004-08-17	2,900	2,930	2,895	2,915	50,100	2,915
2004-08-16	2,920	2,930	2,885	2,920	29,400	2,920
2004-08-13	2,985	2,985	2,925	2,925	41,200	2,925
2004-08-12	2,970	2,980	2,950	2,975	20,500	2,975
2004-08-11	2,985	2,985	2,950	2,950	33,200	2,950
2004-08-10	2,905	2,980	2,900	2,945	91,000	2,945
2004-08-09	2,900	2,935	2,875	2,885	43,500	2,885
2004-08-06	2,950	2,950	2,925	2,935	40,200	2,935
2004-08-05	3,030	3,040	2,955	2,955	67,500	2,955
2004-08-04	3,040	3,050	2,975	3,010	38,200	3,010
2004-08-03	3,050	3,070	3,020	3,040	33,200	3,040
2004-08-02	3,050	3,060	3,030	3,050	32,400	3,050
2004-07-30	3,090	3,100	3,050	3,050	35,700	3,050
2004-07-29	3,080	3,120	3,070	3,080	17,900	3,080
2004-07-28	3,100	3,140	3,080	3,080	18,300	3,080
2004-07-27	3,120	3,120	3,050	3,050	39,100	3,050
2004-07-26	3,110	3,110	3,070	3,080	28,100	3,080
2004-07-23	3,140	3,140	3,060	3,110	73,700	3,110
2004-07-22	3,200	3,200	3,130	3,130	24,700	3,130
2004-07-21	3,200	3,200	3,170	3,190	32,200	3,190
2004-07-20	3,210	3,210	3,140	3,180	55,900	3,180
2004-07-16	3,160	3,160	3,110	3,130	59,000	3,130
2004-07-15	3,170	3,170	3,090	3,120	68,400	3,120
2004-07-14	3,230	3,240	3,170	3,170	67,100	3,170
2004-07-13	3,260	3,270	3,180	3,260	93,100	3,260
2004-07-12	3,300	3,320	3,250	3,290	70,900	3,290
2004-07-09	3,350	3,350	3,270	3,330	82,600	3,330
2004-07-08	3,270	3,410	3,260	3,370	166,300	3,370
2004-07-07	3,270	3,330	3,240	3,310	140,800	3,310
2004-07-06	3,190	3,290	3,190	3,260	101,100	3,260
2004-07-05	3,170	3,190	3,160	3,170	25,100	3,170
2004-07-02	3,230	3,230	3,140	3,180	69,300	3,180
2004-07-01	3,250	3,260	3,230	3,230	34,100	3,230
2004-06-30	3,240	3,260	3,230	3,250	47,100	3,250
2004-06-29	3,220	3,240	3,210	3,220	47,300	3,220
2004-06-28	3,160	3,240	3,160	3,230	96,700	3,230
2004-06-25	3,140	3,150	3,120	3,150	66,900	3,150
2004-06-24	3,140	3,150	3,130	3,140	55,700	3,140
2004-06-23	3,130	3,150	3,110	3,130	83,700	3,130
2004-06-22	3,090	3,110	3,070	3,110	44,400	3,110
2004-06-21	3,080	3,120	3,070	3,070	78,200	3,070
2004-06-18	3,050	3,050	3,010	3,040	48,600	3,040
2004-06-17	2,960	3,080	2,955	3,050	158,400	3,050
2004-06-16	2,970	2,980	2,950	2,955	92,900	2,955
2004-06-15	3,030	3,030	2,965	2,985	56,400	2,985
2004-06-14	3,030	3,050	3,010	3,020	25,100	3,020
2004-06-11	3,010	3,060	3,010	3,020	79,200	3,020
2004-06-10	3,010	3,050	3,000	3,030	34,100	3,030
2004-06-09	3,060	3,080	3,050	3,060	88,100	3,060
2004-06-08	3,050	3,060	3,010	3,050	80,500	3,050
2004-06-07	3,040	3,050	3,000	3,010	41,700	3,010
2004-06-04	2,960	3,040	2,960	3,010	41,500	3,010
2004-06-03	3,060	3,060	2,960	2,990	48,200	2,990
2004-06-02	3,050	3,060	3,030	3,040	46,800	3,040
2004-06-01	3,040	3,050	3,010	3,050	92,400	3,050
2004-05-31	2,995	3,040	2,965	3,020	95,300	3,020
2004-05-28	2,970	3,010	2,955	3,010	35,600	3,010
2004-05-27	2,980	2,980	2,930	2,945	26,400	2,945
2004-05-26	2,965	2,980	2,945	2,945	78,000	2,945
2004-05-25	2,930	2,930	2,920	2,930	34,900	2,930
2004-05-24	2,925	2,955	2,910	2,925	85,400	2,925
2004-05-21	2,880	2,965	2,880	2,940	91,000	2,940
2004-05-20	2,855	2,935	2,855	2,920	142,200	2,920
2004-05-19	2,850	2,895	2,850	2,870	265,200	2,870
2004-05-18	2,820	2,850	2,815	2,825	88,100	2,825
2004-05-17	2,860	2,860	2,825	2,835	81,100	2,835
2004-05-14	2,980	2,980	2,805	2,835	228,000	2,835
2004-05-13	3,000	3,010	2,980	2,985	61,800	2,985
2004-05-12	2,980	3,010	2,920	3,010	98,100	3,010
2004-05-11	2,960	3,000	2,950	2,990	108,900	2,990
2004-05-10	2,975	2,995	2,960	2,960	151,300	2,960
2004-05-07	3,010	3,010	2,985	2,985	52,800	2,985
2004-05-06	3,020	3,030	3,010	3,010	28,200	3,010
2004-04-30	3,020	3,030	2,970	3,030	93,500	3,030
2004-04-28	3,040	3,060	3,020	3,020	57,100	3,020
2004-04-27	3,030	3,040	3,000	3,020	58,900	3,020
2004-04-26	3,020	3,040	3,010	3,010	48,900	3,010
2004-04-23	3,040	3,040	3,010	3,020	67,000	3,020
2004-04-22	3,020	3,040	3,000	3,030	63,000	3,030
2004-04-21	3,020	3,020	2,990	3,010	108,900	3,010
2004-04-20	3,000	3,010	2,980	3,010	101,200	3,010
2004-04-19	3,050	3,060	3,000	3,010	93,900	3,010
2004-04-16	3,020	3,080	2,980	3,050	105,400	3,050
2004-04-15	3,030	3,040	2,990	2,990	85,300	2,990
2004-04-14	3,050	3,050	2,990	3,030	140,000	3,030
2004-04-13	3,090	3,090	3,040	3,040	40,600	3,040
2004-04-12	3,060	3,060	3,040	3,060	40,700	3,060
2004-04-09	3,050	3,060	3,020	3,030	48,400	3,030
2004-04-08	3,040	3,070	3,020	3,060	137,900	3,060
2004-04-07	3,080	3,080	3,050	3,050	24,700	3,050
2004-04-06	3,100	3,110	3,050	3,070	56,400	3,070
2004-04-05	3,080	3,100	3,080	3,090	51,700	3,090
2004-04-02	3,080	3,080	3,050	3,050	105,000	3,050
2004-04-01	3,100	3,120	3,070	3,070	45,200	3,070
2004-03-31	3,070	3,120	3,070	3,080	47,000	3,080
2004-03-30	3,110	3,120	3,030	3,070	142,300	3,070
2004-03-29	3,150	3,160	3,080	3,110	35,900	3,110
2004-03-26	3,130	3,270	3,130	3,150	48,200	3,150
2004-03-25	3,330	3,380	3,310	3,380	75,100	3,072.73
2004-03-24	3,350	3,360	3,310	3,320	112,500	3,018.18
2004-03-23	3,360	3,390	3,320	3,370	48,500	3,063.64
2004-03-22	3,380	3,400	3,360	3,360	36,800	3,054.55
2004-03-19	3,440	3,480	3,360	3,370	102,700	3,063.64
2004-03-18	3,420	3,480	3,410	3,480	39,700	3,163.64
2004-03-17	3,370	3,450	3,370	3,450	44,900	3,136.36
2004-03-16	3,340	3,390	3,340	3,380	47,200	3,072.73
2004-03-15	3,350	3,380	3,340	3,370	46,000	3,063.64
2004-03-12	3,280	3,340	3,280	3,330	62,300	3,027.27
2004-03-11	3,360	3,400	3,360	3,380	39,000	3,072.73
2004-03-10	3,410	3,420	3,380	3,380	53,900	3,072.73
2004-03-09	3,360	3,440	3,340	3,440	65,100	3,127.27
2004-03-08	3,320	3,420	3,310	3,400	78,400	3,090.91
2004-03-05	3,330	3,390	3,310	3,310	48,100	3,009.09
2004-03-04	3,350	3,360	3,310	3,330	55,200	3,027.27
2004-03-03	3,360	3,360	3,310	3,320	40,200	3,018.18
2004-03-02	3,350	3,360	3,310	3,340	30,700	3,036.36
2004-03-01	3,330	3,370	3,290	3,360	59,400	3,054.55
2004-02-27	3,230	3,340	3,210	3,340	61,400	3,036.36
2004-02-26	3,220	3,230	3,210	3,210	19,500	2,918.18
2004-02-25	3,230	3,250	3,220	3,230	15,400	2,936.36
2004-02-24	3,260	3,260	3,210	3,230	23,500	2,936.36
2004-02-23	3,250	3,270	3,240	3,260	16,000	2,963.64
2004-02-20	3,240	3,250	3,240	3,240	9,900	2,945.45
2004-02-19	3,230	3,270	3,230	3,250	21,300	2,954.55
2004-02-18	3,250	3,260	3,220	3,230	26,600	2,936.36
2004-02-17	3,250	3,260	3,220	3,220	21,000	2,927.27
2004-02-16	3,240	3,270	3,220	3,220	47,100	2,927.27
2004-02-13	3,200	3,220	3,200	3,200	16,000	2,909.09
2004-02-12	3,200	3,240	3,190	3,190	23,400	2,900
2004-02-10	3,220	3,240	3,200	3,200	16,500	2,909.09
2004-02-09	3,250	3,250	3,180	3,180	22,900	2,890.91
2004-02-06	3,200	3,220	3,180	3,220	36,500	2,927.27
2004-02-05	3,200	3,200	3,160	3,190	50,200	2,900
2004-02-04	3,190	3,220	3,190	3,200	20,000	2,909.09
2004-02-03	3,210	3,220	3,190	3,220	72,300	2,927.27
2004-02-02	3,200	3,220	3,190	3,200	42,000	2,909.09
2004-01-30	3,250	3,250	3,170	3,200	77,200	2,909.09
2004-01-29	3,150	3,210	3,130	3,200	127,400	2,909.09
2004-01-28	3,200	3,200	3,120	3,150	87,300	2,863.64
2004-01-27	3,250	3,250	3,190	3,200	91,800	2,909.09
2004-01-26	3,290	3,290	3,220	3,240	88,300	2,945.45
2004-01-23	3,330	3,330	3,240	3,260	95,300	2,963.64
2004-01-22	3,330	3,330	3,280	3,290	61,200	2,990.91
2004-01-21	3,310	3,310	3,270	3,280	78,500	2,981.82
2004-01-20	3,310	3,370	3,300	3,320	43,700	3,018.18
2004-01-19	3,300	3,300	3,260	3,270	13,100	2,972.73
2004-01-16	3,230	3,280	3,230	3,260	39,000	2,963.64
2004-01-15	3,270	3,270	3,220	3,220	68,100	2,927.27
2004-01-14	3,230	3,310	3,220	3,250	189,000	2,954.55
2004-01-13	3,310	3,320	3,230	3,260	118,700	2,963.64
2004-01-09	3,450	3,450	3,300	3,310	51,000	3,009.09
2004-01-08	3,410	3,460	3,410	3,440	15,400	3,127.27
2004-01-07	3,460	3,460	3,400	3,460	32,500	3,145.45
2004-01-06	3,470	3,470	3,410	3,410	11,900	3,100
2004-01-05	3,430	3,470	3,410	3,450	11,500	3,136.36

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