2815 アリアケジャパン(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,310	2,345	2,310	2,325	77,700	2,325
2006-12-28	2,330	2,340	2,305	2,310	103,900	2,310
2006-12-27	2,335	2,370	2,305	2,315	87,400	2,315
2006-12-26	2,325	2,340	2,315	2,320	59,400	2,320
2006-12-25	2,330	2,360	2,320	2,320	82,000	2,320
2006-12-22	2,320	2,365	2,320	2,330	68,100	2,330
2006-12-21	2,345	2,350	2,315	2,335	112,900	2,335
2006-12-20	2,335	2,370	2,330	2,360	99,200	2,360
2006-12-19	2,395	2,405	2,340	2,345	130,500	2,345
2006-12-18	2,420	2,425	2,390	2,410	146,000	2,410
2006-12-15	2,415	2,415	2,400	2,415	99,100	2,415
2006-12-14	2,415	2,425	2,405	2,415	108,500	2,415
2006-12-13	2,425	2,430	2,385	2,425	195,000	2,425
2006-12-12	2,460	2,480	2,450	2,465	83,200	2,465
2006-12-11	2,480	2,480	2,465	2,470	50,000	2,470
2006-12-08	2,485	2,495	2,480	2,480	45,600	2,480
2006-12-07	2,495	2,515	2,490	2,495	46,300	2,495
2006-12-06	2,480	2,510	2,475	2,500	52,100	2,500
2006-12-05	2,495	2,530	2,490	2,495	101,000	2,495
2006-12-04	2,480	2,500	2,470	2,480	73,900	2,480
2006-12-01	2,495	2,500	2,460	2,495	119,200	2,495
2006-11-30	2,495	2,510	2,465	2,500	77,200	2,500
2006-11-29	2,495	2,500	2,460	2,500	65,300	2,500
2006-11-28	2,405	2,480	2,395	2,475	99,600	2,475
2006-11-27	2,530	2,550	2,455	2,485	294,900	2,485
2006-11-24	2,480	2,565	2,440	2,560	173,700	2,560
2006-11-22	2,415	2,520	2,390	2,520	215,500	2,520
2006-11-21	2,400	2,420	2,385	2,415	244,000	2,415
2006-11-20	2,425	2,445	2,395	2,400	173,400	2,400
2006-11-17	2,420	2,435	2,415	2,420	99,900	2,420
2006-11-16	2,360	2,440	2,350	2,420	253,400	2,420
2006-11-15	2,335	2,355	2,325	2,345	164,200	2,345
2006-11-14	2,290	2,340	2,275	2,315	166,200	2,315
2006-11-13	2,245	2,255	2,210	2,240	126,700	2,240
2006-11-10	2,280	2,280	2,250	2,255	130,700	2,255
2006-11-09	2,265	2,265	2,220	2,255	113,400	2,255
2006-11-08	2,315	2,325	2,260	2,275	174,500	2,275
2006-11-07	2,260	2,290	2,260	2,275	158,600	2,275
2006-11-06	2,285	2,290	2,250	2,260	131,300	2,260
2006-11-02	2,160	2,350	2,160	2,245	315,300	2,245
2006-11-01	2,170	2,180	2,140	2,160	78,200	2,160
2006-10-31	2,155	2,170	2,120	2,150	194,400	2,150
2006-10-30	2,200	2,210	2,135	2,155	221,500	2,155
2006-10-27	2,230	2,240	2,200	2,210	210,200	2,210
2006-10-26	2,250	2,255	2,230	2,230	111,100	2,230
2006-10-25	2,275	2,285	2,260	2,260	104,900	2,260
2006-10-24	2,275	2,305	2,265	2,270	131,600	2,270
2006-10-23	2,280	2,310	2,260	2,295	232,900	2,295
2006-10-20	2,290	2,290	2,280	2,285	69,400	2,285
2006-10-19	2,260	2,295	2,260	2,285	137,100	2,285
2006-10-18	2,285	2,290	2,230	2,255	164,500	2,255
2006-10-17	2,290	2,290	2,265	2,285	167,300	2,285
2006-10-16	2,295	2,305	2,240	2,265	264,300	2,265
2006-10-13	2,130	2,235	2,125	2,215	327,500	2,215
2006-10-12	2,085	2,110	2,075	2,085	176,000	2,085
2006-10-11	2,110	2,125	2,080	2,085	144,500	2,085
2006-10-10	2,120	2,135	2,105	2,110	165,600	2,110
2006-10-06	2,235	2,250	2,195	2,200	111,200	2,200
2006-10-05	2,260	2,260	2,210	2,235	162,700	2,235
2006-10-04	2,340	2,345	2,260	2,260	139,900	2,260
2006-10-03	2,350	2,365	2,335	2,335	77,700	2,335
2006-10-02	2,375	2,385	2,365	2,365	37,500	2,365
2006-09-29	2,365	2,415	2,355	2,380	65,600	2,380
2006-09-28	2,345	2,345	2,325	2,340	28,200	2,340
2006-09-27	2,300	2,345	2,300	2,335	70,200	2,335
2006-09-26	2,335	2,355	2,305	2,320	73,500	2,320
2006-09-25	2,395	2,400	2,380	2,390	82,800	2,390
2006-09-22	2,380	2,410	2,380	2,395	92,500	2,395
2006-09-21	2,435	2,440	2,380	2,405	102,300	2,405
2006-09-20	2,455	2,455	2,430	2,435	45,500	2,435
2006-09-19	2,465	2,470	2,450	2,455	52,000	2,455
2006-09-15	2,455	2,460	2,450	2,450	55,500	2,450
2006-09-14	2,455	2,470	2,455	2,460	41,800	2,460
2006-09-13	2,470	2,470	2,450	2,450	50,800	2,450
2006-09-12	2,460	2,470	2,450	2,450	48,400	2,450
2006-09-11	2,485	2,495	2,450	2,450	89,300	2,450
2006-09-08	2,480	2,490	2,475	2,480	75,500	2,480
2006-09-07	2,505	2,510	2,490	2,490	38,600	2,490
2006-09-06	2,510	2,515	2,505	2,505	30,800	2,505
2006-09-05	2,520	2,520	2,505	2,510	35,800	2,510
2006-09-04	2,505	2,515	2,500	2,515	26,700	2,515
2006-09-01	2,495	2,500	2,490	2,495	29,800	2,495
2006-08-31	2,480	2,500	2,475	2,490	58,700	2,490
2006-08-30	2,495	2,500	2,470	2,470	59,000	2,470
2006-08-29	2,495	2,500	2,485	2,495	64,300	2,495
2006-08-28	2,505	2,505	2,485	2,490	51,500	2,490
2006-08-25	2,495	2,510	2,485	2,490	58,800	2,490
2006-08-24	2,500	2,500	2,485	2,495	48,600	2,495
2006-08-23	2,515	2,520	2,475	2,500	134,600	2,500
2006-08-22	2,540	2,550	2,520	2,525	49,600	2,525
2006-08-21	2,560	2,560	2,535	2,540	64,400	2,540
2006-08-18	2,550	2,550	2,530	2,540	72,700	2,540
2006-08-17	2,510	2,580	2,510	2,525	137,800	2,525
2006-08-16	2,510	2,525	2,505	2,510	66,800	2,510
2006-08-15	2,520	2,530	2,490	2,510	61,300	2,510
2006-08-14	2,525	2,525	2,505	2,515	29,800	2,515
2006-08-11	2,505	2,525	2,505	2,515	40,800	2,515
2006-08-10	2,500	2,530	2,495	2,520	98,500	2,520
2006-08-09	2,480	2,500	2,470	2,500	73,800	2,500
2006-08-08	2,480	2,490	2,470	2,485	94,900	2,485
2006-08-07	2,505	2,510	2,460	2,465	85,600	2,465
2006-08-04	2,505	2,525	2,495	2,500	103,300	2,500
2006-08-03	2,570	2,595	2,495	2,495	183,800	2,495
2006-08-02	2,600	2,605	2,560	2,580	135,600	2,580
2006-08-01	2,565	2,600	2,560	2,595	89,500	2,595
2006-07-31	2,530	2,590	2,520	2,540	82,500	2,540
2006-07-28	2,535	2,535	2,510	2,515	26,100	2,515
2006-07-27	2,530	2,530	2,505	2,530	36,100	2,530
2006-07-26	2,505	2,545	2,505	2,525	74,700	2,525
2006-07-25	2,510	2,535	2,470	2,485	107,200	2,485
2006-07-24	2,505	2,525	2,500	2,520	75,300	2,520
2006-07-21	2,500	2,515	2,490	2,495	68,400	2,495
2006-07-20	2,495	2,560	2,485	2,525	87,700	2,525
2006-07-19	2,495	2,500	2,455	2,455	79,400	2,455
2006-07-18	2,505	2,510	2,465	2,475	102,600	2,475
2006-07-14	2,530	2,530	2,500	2,500	86,900	2,500
2006-07-13	2,540	2,545	2,510	2,510	103,000	2,510
2006-07-12	2,575	2,605	2,535	2,545	206,200	2,545
2006-07-11	2,585	2,595	2,565	2,570	46,500	2,570
2006-07-10	2,560	2,590	2,555	2,590	86,500	2,590
2006-07-07	2,600	2,600	2,575	2,580	98,300	2,580
2006-07-06	2,600	2,655	2,580	2,605	170,700	2,605
2006-07-05	2,650	2,655	2,625	2,635	80,600	2,635
2006-07-04	2,630	2,695	2,625	2,675	245,000	2,675
2006-07-03	2,555	2,600	2,525	2,590	103,900	2,590
2006-06-30	2,525	2,545	2,525	2,530	34,400	2,530
2006-06-29	2,530	2,560	2,520	2,520	107,700	2,520
2006-06-28	2,515	2,535	2,500	2,525	90,900	2,525
2006-06-27	2,525	2,535	2,520	2,530	30,800	2,530
2006-06-26	2,530	2,540	2,515	2,515	35,400	2,515
2006-06-23	2,545	2,545	2,505	2,530	119,100	2,530
2006-06-22	2,560	2,560	2,535	2,550	60,700	2,550
2006-06-21	2,555	2,565	2,540	2,560	104,400	2,560
2006-06-20	2,560	2,575	2,550	2,555	62,900	2,555
2006-06-19	2,545	2,570	2,525	2,560	84,500	2,560
2006-06-16	2,530	2,540	2,515	2,520	81,600	2,520
2006-06-15	2,500	2,515	2,500	2,505	88,700	2,505
2006-06-14	2,505	2,530	2,500	2,500	121,600	2,500
2006-06-13	2,555	2,560	2,520	2,520	65,800	2,520
2006-06-12	2,530	2,575	2,525	2,545	66,300	2,545
2006-06-09	2,555	2,600	2,520	2,555	238,600	2,555
2006-06-08	2,540	2,570	2,500	2,515	218,100	2,515
2006-06-07	2,635	2,645	2,565	2,580	127,000	2,580
2006-06-06	2,660	2,660	2,630	2,640	102,100	2,640
2006-06-05	2,645	2,645	2,615	2,625	204,400	2,625
2006-06-02	2,700	2,730	2,625	2,655	356,100	2,655
2006-06-01	2,635	2,880	2,635	2,780	539,900	2,780
2006-05-31	2,630	2,675	2,600	2,675	613,100	2,675
2006-05-30	2,640	2,660	2,620	2,645	140,300	2,645
2006-05-29	2,635	2,665	2,635	2,635	124,100	2,635
2006-05-26	2,660	2,670	2,635	2,635	181,900	2,635
2006-05-25	2,675	2,685	2,645	2,660	129,700	2,660
2006-05-24	2,675	2,685	2,650	2,675	203,800	2,675
2006-05-23	2,655	2,675	2,640	2,655	221,400	2,655
2006-05-22	2,740	2,750	2,645	2,650	391,900	2,650
2006-05-19	2,705	2,735	2,665	2,715	278,600	2,715
2006-05-18	2,750	2,770	2,660	2,700	295,800	2,700
2006-05-17	3,010	3,030	2,720	2,790	298,200	2,790
2006-05-16	3,070	3,070	3,020	3,020	79,600	3,020
2006-05-15	3,000	3,050	2,985	3,020	129,400	3,020
2006-05-12	3,100	3,140	3,080	3,110	88,700	3,110
2006-05-11	3,100	3,180	3,030	3,150	241,400	3,150
2006-05-10	3,200	3,220	3,180	3,200	78,400	3,200
2006-05-09	3,310	3,310	3,190	3,230	210,900	3,230
2006-05-08	3,380	3,390	3,340	3,340	45,200	3,340
2006-05-02	3,290	3,360	3,280	3,330	24,400	3,330
2006-05-01	3,300	3,350	3,260	3,320	29,000	3,320
2006-04-28	3,300	3,300	3,250	3,290	43,100	3,290
2006-04-27	3,400	3,400	3,300	3,310	26,400	3,310
2006-04-26	3,350	3,370	3,320	3,350	24,700	3,350
2006-04-25	3,300	3,390	3,270	3,380	89,800	3,380
2006-04-24	3,360	3,380	3,290	3,290	37,800	3,290
2006-04-21	3,350	3,440	3,350	3,410	43,300	3,410
2006-04-20	3,370	3,420	3,370	3,390	16,200	3,390
2006-04-19	3,360	3,450	3,330	3,420	72,800	3,420
2006-04-18	3,350	3,390	3,320	3,390	66,700	3,390
2006-04-17	3,430	3,430	3,370	3,380	53,100	3,380
2006-04-14	3,450	3,450	3,410	3,430	47,500	3,430
2006-04-13	3,410	3,430	3,350	3,400	72,100	3,400
2006-04-12	3,420	3,440	3,380	3,400	109,100	3,400
2006-04-11	3,410	3,450	3,400	3,420	102,900	3,420
2006-04-10	3,410	3,420	3,390	3,420	52,900	3,420
2006-04-07	3,460	3,460	3,390	3,420	223,300	3,420
2006-04-06	3,460	3,480	3,420	3,480	146,900	3,480
2006-04-05	3,460	3,490	3,430	3,450	118,600	3,450
2006-04-04	3,500	3,520	3,500	3,500	83,000	3,500
2006-04-03	3,510	3,510	3,460	3,480	129,100	3,480
2006-03-31	3,500	3,530	3,490	3,510	85,400	3,510
2006-03-30	3,500	3,550	3,480	3,530	68,900	3,530
2006-03-29	3,450	3,500	3,430	3,500	81,500	3,500
2006-03-28	3,410	3,450	3,390	3,450	59,500	3,450
2006-03-27	3,390	3,440	3,380	3,440	79,400	3,440
2006-03-24	3,370	3,390	3,330	3,370	66,000	3,370
2006-03-23	3,380	3,390	3,370	3,370	51,700	3,370
2006-03-22	3,390	3,390	3,360	3,380	34,900	3,380
2006-03-20	3,340	3,380	3,340	3,380	43,100	3,380
2006-03-17	3,310	3,340	3,290	3,340	33,000	3,340
2006-03-16	3,370	3,380	3,310	3,330	38,700	3,330
2006-03-15	3,360	3,380	3,330	3,360	41,200	3,360
2006-03-14	3,370	3,370	3,340	3,350	26,500	3,350
2006-03-13	3,330	3,350	3,310	3,350	60,100	3,350
2006-03-10	3,350	3,380	3,310	3,320	93,100	3,320
2006-03-09	3,290	3,320	3,270	3,320	51,200	3,320
2006-03-08	3,260	3,280	3,240	3,260	47,100	3,260
2006-03-07	3,260	3,260	3,220	3,250	51,100	3,250
2006-03-06	3,260	3,260	3,210	3,260	57,000	3,260
2006-03-03	3,280	3,290	3,240	3,260	31,400	3,260
2006-03-02	3,270	3,320	3,270	3,280	38,900	3,280
2006-03-01	3,290	3,310	3,250	3,270	75,400	3,270
2006-02-28	3,220	3,290	3,190	3,260	82,000	3,260
2006-02-27	3,220	3,260	3,170	3,170	139,800	3,170
2006-02-24	3,260	3,260	3,220	3,230	54,600	3,230
2006-02-23	3,190	3,270	3,180	3,250	64,300	3,250
2006-02-22	3,180	3,210	3,140	3,140	96,200	3,140
2006-02-21	3,100	3,200	3,100	3,200	119,100	3,200
2006-02-20	3,250	3,260	3,140	3,150	148,700	3,150
2006-02-17	3,360	3,380	3,220	3,280	123,700	3,280
2006-02-16	3,390	3,410	3,370	3,390	109,900	3,390
2006-02-15	3,300	3,400	3,300	3,370	110,000	3,370
2006-02-14	3,230	3,280	3,210	3,250	88,800	3,250
2006-02-13	3,250	3,310	3,240	3,280	88,500	3,280
2006-02-10	3,350	3,350	3,250	3,300	126,700	3,300
2006-02-09	3,380	3,380	3,310	3,330	96,700	3,330
2006-02-08	3,330	3,380	3,320	3,330	107,700	3,330
2006-02-07	3,420	3,420	3,320	3,380	128,400	3,380
2006-02-06	3,440	3,440	3,370	3,410	123,400	3,410
2006-02-03	3,390	3,440	3,380	3,440	84,500	3,440
2006-02-02	3,420	3,420	3,360	3,380	150,500	3,380
2006-02-01	3,350	3,450	3,350	3,420	203,100	3,420
2006-01-31	3,350	3,360	3,320	3,340	108,200	3,340
2006-01-30	3,340	3,360	3,310	3,330	126,200	3,330
2006-01-27	3,340	3,380	3,270	3,300	252,800	3,300
2006-01-26	3,280	3,330	3,270	3,330	91,600	3,330
2006-01-25	3,280	3,290	3,250	3,270	123,100	3,270
2006-01-24	3,290	3,300	3,250	3,280	102,200	3,280
2006-01-23	3,260	3,330	3,230	3,290	92,100	3,290
2006-01-20	3,300	3,340	3,290	3,310	132,500	3,310
2006-01-19	3,170	3,300	3,170	3,270	135,900	3,270
2006-01-18	3,340	3,340	3,150	3,240	206,100	3,240
2006-01-17	3,310	3,380	3,310	3,340	148,700	3,340
2006-01-16	3,230	3,360	3,200	3,360	226,600	3,360
2006-01-13	3,210	3,220	3,180	3,220	313,800	3,220
2006-01-12	3,020	3,240	3,010	3,230	355,900	3,230
2006-01-11	3,010	3,010	2,980	3,010	134,500	3,010
2006-01-10	2,935	3,070	2,935	3,020	268,000	3,020
2006-01-06	2,920	2,960	2,915	2,925	136,300	2,925
2006-01-05	2,920	2,935	2,905	2,935	99,900	2,935
2006-01-04	2,890	2,925	2,890	2,920	36,300	2,920

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