2815 アリアケジャパン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,945	2,945	2,905	2,905	33,500	2,905
2005-12-29	2,970	2,985	2,940	2,955	110,100	2,955
2005-12-28	2,980	3,000	2,925	2,970	156,200	2,970
2005-12-27	2,980	2,995	2,945	2,980	149,500	2,980
2005-12-26	2,880	3,040	2,875	2,980	232,000	2,980
2005-12-22	2,850	2,880	2,840	2,865	172,200	2,865
2005-12-21	2,870	2,870	2,840	2,860	112,400	2,860
2005-12-20	2,800	2,870	2,800	2,865	133,400	2,865
2005-12-19	2,850	2,860	2,820	2,830	63,900	2,830
2005-12-16	2,820	2,880	2,820	2,850	77,900	2,850
2005-12-15	2,815	2,850	2,780	2,850	88,000	2,850
2005-12-14	2,825	2,855	2,800	2,825	103,800	2,825
2005-12-13	2,770	2,825	2,770	2,820	93,600	2,820
2005-12-12	2,750	2,790	2,725	2,755	115,500	2,755
2005-12-09	2,740	2,770	2,740	2,755	99,500	2,755
2005-12-08	2,760	2,800	2,750	2,770	85,600	2,770
2005-12-07	2,795	2,820	2,755	2,800	103,600	2,800
2005-12-06	2,820	2,835	2,805	2,810	96,600	2,810
2005-12-05	2,840	2,840	2,810	2,830	104,500	2,830
2005-12-02	2,845	2,865	2,825	2,845	229,000	2,845
2005-12-01	2,860	2,860	2,780	2,815	470,600	2,815
2005-11-30	2,640	2,640	2,620	2,620	60,000	2,620
2005-11-29	2,635	2,635	2,620	2,625	36,100	2,625
2005-11-28	2,630	2,645	2,615	2,615	53,500	2,615
2005-11-25	2,630	2,640	2,620	2,630	43,200	2,630
2005-11-24	2,660	2,660	2,625	2,625	64,100	2,625
2005-11-22	2,660	2,665	2,645	2,660	41,700	2,660
2005-11-21	2,665	2,675	2,635	2,640	74,400	2,640
2005-11-18	2,700	2,700	2,645	2,665	109,500	2,665
2005-11-17	2,620	2,635	2,610	2,635	95,900	2,635
2005-11-16	2,660	2,670	2,620	2,635	77,200	2,635
2005-11-15	2,705	2,705	2,670	2,680	62,000	2,680
2005-11-14	2,695	2,720	2,685	2,705	71,300	2,705
2005-11-11	2,690	2,690	2,655	2,685	65,900	2,685
2005-11-10	2,680	2,685	2,665	2,685	71,000	2,685
2005-11-09	2,670	2,670	2,645	2,665	80,800	2,665
2005-11-08	2,650	2,670	2,640	2,670	73,900	2,670
2005-11-07	2,640	2,650	2,620	2,635	81,100	2,635
2005-11-04	2,670	2,675	2,635	2,640	76,200	2,640
2005-11-02	2,655	2,660	2,645	2,655	79,600	2,655
2005-11-01	2,630	2,655	2,630	2,650	59,000	2,650
2005-10-31	2,615	2,630	2,590	2,610	91,600	2,610
2005-10-28	2,590	2,595	2,575	2,595	84,500	2,595
2005-10-27	2,610	2,610	2,570	2,590	63,500	2,590
2005-10-26	2,580	2,600	2,565	2,590	69,400	2,590
2005-10-25	2,580	2,605	2,580	2,595	34,800	2,595
2005-10-24	2,605	2,605	2,575	2,580	36,100	2,580
2005-10-21	2,575	2,605	2,570	2,595	91,100	2,595
2005-10-20	2,610	2,635	2,565	2,575	127,600	2,575
2005-10-19	2,665	2,675	2,575	2,615	161,900	2,615
2005-10-18	2,660	2,685	2,650	2,675	84,300	2,675
2005-10-17	2,660	2,685	2,650	2,655	27,200	2,655
2005-10-14	2,685	2,685	2,655	2,660	93,800	2,660
2005-10-13	2,645	2,685	2,645	2,685	129,200	2,685
2005-10-12	2,645	2,675	2,615	2,615	148,200	2,615
2005-10-11	2,680	2,680	2,605	2,630	109,400	2,630
2005-10-07	2,660	2,670	2,615	2,670	146,000	2,670
2005-10-06	2,595	2,680	2,590	2,665	222,700	2,665
2005-10-05	2,625	2,630	2,590	2,595	94,200	2,595
2005-10-04	2,620	2,620	2,580	2,590	98,900	2,590
2005-10-03	2,595	2,600	2,560	2,580	101,400	2,580
2005-09-30	2,625	2,635	2,590	2,595	111,800	2,595
2005-09-29	2,650	2,660	2,555	2,620	166,200	2,620
2005-09-28	2,665	2,690	2,650	2,655	48,900	2,655
2005-09-27	2,680	2,685	2,650	2,660	99,900	2,660
2005-09-26	2,710	2,715	2,695	2,715	126,600	2,715
2005-09-22	2,710	2,715	2,680	2,685	122,700	2,685
2005-09-21	2,740	2,740	2,700	2,700	83,600	2,700
2005-09-20	2,680	2,720	2,675	2,710	126,100	2,710
2005-09-16	2,700	2,705	2,665	2,675	91,400	2,675
2005-09-15	2,725	2,725	2,690	2,700	82,300	2,700
2005-09-14	2,715	2,730	2,700	2,700	148,100	2,700
2005-09-13	2,730	2,730	2,690	2,700	142,900	2,700
2005-09-12	2,695	2,705	2,685	2,700	124,700	2,700
2005-09-09	2,680	2,685	2,640	2,655	206,000	2,655
2005-09-08	2,730	2,740	2,690	2,695	56,800	2,695
2005-09-07	2,780	2,780	2,715	2,725	39,400	2,725
2005-09-06	2,750	2,790	2,745	2,750	51,100	2,750
2005-09-05	2,785	2,795	2,755	2,770	43,100	2,770
2005-09-02	2,805	2,815	2,785	2,790	38,200	2,790
2005-09-01	2,830	2,835	2,805	2,810	24,300	2,810
2005-08-31	2,820	2,845	2,815	2,825	50,300	2,825
2005-08-30	2,815	2,840	2,815	2,825	39,900	2,825
2005-08-29	2,805	2,810	2,780	2,810	41,800	2,810
2005-08-26	2,815	2,820	2,780	2,805	88,200	2,805
2005-08-25	2,835	2,840	2,810	2,815	71,800	2,815
2005-08-24	2,850	2,880	2,815	2,815	147,800	2,815
2005-08-23	2,860	2,870	2,840	2,850	106,600	2,850
2005-08-22	2,905	2,915	2,860	2,880	122,100	2,880
2005-08-19	2,880	2,905	2,880	2,900	94,700	2,900
2005-08-18	2,845	2,890	2,840	2,880	87,000	2,880
2005-08-17	2,840	2,860	2,820	2,820	112,200	2,820
2005-08-16	2,840	2,845	2,830	2,840	77,200	2,840
2005-08-15	2,880	2,885	2,830	2,845	122,600	2,845
2005-08-12	2,890	2,900	2,865	2,895	143,400	2,895
2005-08-11	2,830	2,900	2,815	2,885	199,300	2,885
2005-08-10	2,795	2,860	2,790	2,830	227,600	2,830
2005-08-09	2,760	2,780	2,745	2,770	123,200	2,770
2005-08-08	2,710	2,760	2,675	2,755	185,000	2,755
2005-08-05	2,715	2,760	2,690	2,740	175,300	2,740
2005-08-04	2,690	2,730	2,680	2,715	226,200	2,715
2005-08-03	2,690	2,690	2,660	2,680	121,700	2,680
2005-08-02	2,665	2,670	2,635	2,640	56,800	2,640
2005-08-01	2,660	2,690	2,625	2,690	185,700	2,690
2005-07-29	2,610	2,640	2,590	2,600	156,700	2,600
2005-07-28	2,650	2,655	2,605	2,610	96,800	2,610
2005-07-27	2,630	2,650	2,625	2,640	95,000	2,640
2005-07-26	2,630	2,630	2,605	2,610	135,800	2,610
2005-07-25	2,590	2,630	2,575	2,620	159,000	2,620
2005-07-22	2,550	2,580	2,540	2,580	92,800	2,580
2005-07-21	2,560	2,560	2,535	2,535	33,700	2,535
2005-07-20	2,555	2,560	2,545	2,555	47,800	2,555
2005-07-19	2,550	2,555	2,535	2,535	74,700	2,535
2005-07-15	2,535	2,540	2,515	2,525	62,900	2,525
2005-07-14	2,535	2,540	2,515	2,515	86,300	2,515
2005-07-13	2,545	2,545	2,530	2,535	66,700	2,535
2005-07-12	2,530	2,535	2,520	2,520	117,200	2,520
2005-07-11	2,520	2,535	2,510	2,515	144,400	2,515
2005-07-08	2,505	2,520	2,500	2,515	78,500	2,515
2005-07-07	2,525	2,530	2,500	2,510	98,700	2,510
2005-07-06	2,575	2,575	2,530	2,530	69,400	2,530
2005-07-05	2,560	2,565	2,550	2,550	50,100	2,550
2005-07-04	2,555	2,565	2,550	2,560	96,300	2,560
2005-07-01	2,545	2,555	2,535	2,545	59,900	2,545
2005-06-30	2,555	2,570	2,550	2,550	57,400	2,550
2005-06-29	2,590	2,590	2,540	2,555	86,800	2,555
2005-06-28	2,555	2,585	2,550	2,585	77,900	2,585
2005-06-27	2,560	2,560	2,545	2,545	33,100	2,545
2005-06-24	2,550	2,560	2,545	2,560	37,400	2,560
2005-06-23	2,580	2,580	2,560	2,560	27,400	2,560
2005-06-22	2,560	2,580	2,560	2,575	41,900	2,575
2005-06-21	2,580	2,585	2,560	2,570	60,200	2,570
2005-06-20	2,590	2,590	2,560	2,585	85,100	2,585
2005-06-17	2,535	2,565	2,530	2,555	41,900	2,555
2005-06-16	2,530	2,530	2,520	2,525	32,400	2,525
2005-06-15	2,510	2,530	2,510	2,525	23,800	2,525
2005-06-14	2,515	2,535	2,505	2,505	43,700	2,505
2005-06-13	2,525	2,535	2,520	2,525	35,400	2,525
2005-06-10	2,505	2,525	2,500	2,505	83,800	2,505
2005-06-09	2,500	2,515	2,495	2,510	58,300	2,510
2005-06-08	2,530	2,530	2,500	2,515	104,500	2,515
2005-06-07	2,525	2,535	2,515	2,530	73,200	2,530
2005-06-06	2,540	2,540	2,515	2,530	41,400	2,530
2005-06-03	2,545	2,545	2,535	2,545	57,100	2,545
2005-06-02	2,585	2,585	2,535	2,565	121,300	2,565
2005-06-01	2,580	2,595	2,570	2,585	66,500	2,585
2005-05-31	2,550	2,570	2,550	2,565	82,100	2,565
2005-05-30	2,515	2,545	2,510	2,545	53,700	2,545
2005-05-27	2,490	2,515	2,490	2,515	47,200	2,515
2005-05-26	2,480	2,500	2,480	2,485	101,000	2,485
2005-05-25	2,505	2,520	2,485	2,485	79,000	2,485
2005-05-24	2,520	2,525	2,495	2,500	113,900	2,500
2005-05-23	2,505	2,530	2,505	2,520	94,100	2,520
2005-05-20	2,515	2,515	2,485	2,495	116,000	2,495
2005-05-19	2,530	2,545	2,500	2,500	126,700	2,500
2005-05-18	2,540	2,540	2,505	2,510	77,800	2,510
2005-05-17	2,550	2,560	2,540	2,550	105,100	2,550
2005-05-16	2,530	2,580	2,525	2,550	76,500	2,550
2005-05-13	2,505	2,530	2,505	2,520	27,100	2,520
2005-05-12	2,555	2,565	2,525	2,540	60,400	2,540
2005-05-11	2,570	2,575	2,535	2,550	68,900	2,550
2005-05-10	2,600	2,600	2,570	2,580	67,800	2,580
2005-05-09	2,585	2,610	2,575	2,610	60,200	2,610
2005-05-06	2,640	2,640	2,580	2,620	86,400	2,620
2005-05-02	2,640	2,640	2,600	2,640	30,500	2,640
2005-04-28	2,630	2,630	2,580	2,600	44,200	2,600
2005-04-27	2,605	2,630	2,605	2,625	42,100	2,625
2005-04-26	2,600	2,640	2,595	2,640	90,000	2,640
2005-04-25	2,590	2,590	2,565	2,580	74,000	2,580
2005-04-22	2,595	2,595	2,565	2,595	101,200	2,595
2005-04-21	2,545	2,550	2,515	2,545	90,500	2,545
2005-04-20	2,550	2,575	2,545	2,565	65,000	2,565
2005-04-19	2,485	2,550	2,485	2,545	99,700	2,545
2005-04-18	2,525	2,525	2,475	2,480	108,600	2,480
2005-04-15	2,530	2,560	2,530	2,535	104,700	2,535
2005-04-14	2,580	2,595	2,570	2,570	32,500	2,570
2005-04-13	2,615	2,625	2,590	2,605	52,600	2,605
2005-04-12	2,630	2,645	2,605	2,615	49,800	2,615
2005-04-11	2,675	2,675	2,650	2,665	57,500	2,665
2005-04-08	2,660	2,675	2,650	2,675	30,900	2,675
2005-04-07	2,640	2,660	2,625	2,655	45,400	2,655
2005-04-06	2,635	2,655	2,630	2,640	46,700	2,640
2005-04-05	2,650	2,650	2,630	2,630	61,300	2,630
2005-04-04	2,680	2,680	2,645	2,655	54,700	2,655
2005-04-01	2,620	2,680	2,615	2,680	52,900	2,680
2005-03-31	2,625	2,680	2,615	2,680	70,800	2,680
2005-03-30	2,620	2,640	2,605	2,625	51,900	2,625
2005-03-29	2,680	2,695	2,615	2,650	63,900	2,650
2005-03-28	2,675	2,710	2,670	2,710	55,100	2,710
2005-03-25	2,720	2,725	2,695	2,725	123,200	2,725
2005-03-24	2,675	2,720	2,665	2,705	133,200	2,705
2005-03-23	2,650	2,675	2,645	2,675	108,500	2,675
2005-03-22	2,650	2,675	2,640	2,655	132,400	2,655
2005-03-18	2,630	2,635	2,615	2,635	56,500	2,635
2005-03-17	2,620	2,625	2,605	2,605	49,400	2,605
2005-03-16	2,635	2,655	2,610	2,615	107,400	2,615
2005-03-15	2,660	2,675	2,625	2,640	61,600	2,640
2005-03-14	2,680	2,695	2,665	2,665	112,400	2,665
2005-03-11	2,655	2,680	2,640	2,675	229,800	2,675
2005-03-10	2,625	2,640	2,610	2,615	165,700	2,615
2005-03-09	2,595	2,625	2,585	2,615	161,700	2,615
2005-03-08	2,570	2,585	2,555	2,585	89,300	2,585
2005-03-07	2,595	2,600	2,535	2,565	223,400	2,565
2005-03-04	2,535	2,585	2,530	2,585	119,600	2,585
2005-03-03	2,525	2,560	2,515	2,530	175,400	2,530
2005-03-02	2,505	2,525	2,490	2,525	105,200	2,525
2005-03-01	2,500	2,510	2,490	2,495	103,600	2,495
2005-02-28	2,510	2,510	2,495	2,495	49,800	2,495
2005-02-25	2,505	2,510	2,495	2,500	51,400	2,500
2005-02-24	2,515	2,515	2,495	2,505	42,700	2,505
2005-02-23	2,500	2,510	2,490	2,505	43,500	2,505
2005-02-22	2,540	2,540	2,495	2,495	88,700	2,495
2005-02-21	2,535	2,535	2,505	2,520	67,300	2,520
2005-02-18	2,500	2,510	2,490	2,500	100,500	2,500
2005-02-17	2,490	2,515	2,490	2,495	95,300	2,495
2005-02-16	2,490	2,495	2,475	2,490	96,000	2,490
2005-02-15	2,520	2,535	2,460	2,460	226,800	2,460
2005-02-14	2,590	2,600	2,525	2,525	151,200	2,525
2005-02-10	2,600	2,620	2,590	2,595	59,700	2,595
2005-02-09	2,655	2,655	2,615	2,615	36,400	2,615
2005-02-08	2,650	2,665	2,640	2,640	90,300	2,640
2005-02-07	2,700	2,700	2,665	2,665	52,600	2,665
2005-02-04	2,720	2,720	2,685	2,690	64,100	2,690
2005-02-03	2,720	2,730	2,695	2,705	92,500	2,705
2005-02-02	2,720	2,725	2,710	2,715	44,600	2,715
2005-02-01	2,680	2,720	2,680	2,720	42,200	2,720
2005-01-31	2,700	2,705	2,670	2,675	97,900	2,675
2005-01-28	2,650	2,725	2,620	2,710	161,000	2,710
2005-01-27	2,605	2,615	2,595	2,610	24,500	2,610
2005-01-26	2,590	2,605	2,585	2,595	39,100	2,595
2005-01-25	2,605	2,610	2,580	2,590	36,200	2,590
2005-01-24	2,595	2,610	2,585	2,605	32,100	2,605
2005-01-21	2,580	2,595	2,575	2,580	40,900	2,580
2005-01-20	2,600	2,610	2,575	2,585	42,900	2,585
2005-01-19	2,640	2,640	2,610	2,620	48,200	2,620
2005-01-18	2,600	2,610	2,580	2,605	116,700	2,605
2005-01-17	2,580	2,585	2,550	2,560	85,100	2,560
2005-01-14	2,525	2,560	2,510	2,540	78,900	2,540
2005-01-13	2,500	2,520	2,495	2,510	50,800	2,510
2005-01-12	2,505	2,525	2,495	2,495	258,100	2,495
2005-01-11	2,500	2,520	2,495	2,495	150,100	2,495
2005-01-07	2,490	2,505	2,485	2,500	57,700	2,500
2005-01-06	2,450	2,505	2,445	2,500	84,600	2,500
2005-01-05	2,460	2,460	2,450	2,450	53,900	2,450
2005-01-04	2,450	2,485	2,450	2,480	23,200	2,480

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