2815 アリアケジャパン(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,0302,0302,0052,00526,0002,005
2007-12-272,0102,0352,0102,03069,2002,030
2007-12-262,0052,0402,0052,04037,4002,040
2007-12-252,0252,0402,0102,02031,8002,020
2007-12-212,0352,0502,0152,02549,1002,025
2007-12-202,0802,0952,0502,05541,5002,055
2007-12-192,0702,1052,0702,08041,9002,080
2007-12-182,1052,1202,0602,10540,3002,105
2007-12-172,1252,1452,1002,10534,5002,105
2007-12-142,1602,1652,1252,140105,4002,140
2007-12-132,0752,0952,0702,09058,8002,090
2007-12-122,1052,1252,0552,080129,3002,080
2007-12-112,1502,1752,1402,14554,2002,145
2007-12-102,1652,1852,1452,15041,4002,150
2007-12-072,1752,2102,1652,17553,9002,175
2007-12-062,1952,2202,1602,18575,5002,185
2007-12-052,1502,2152,1252,21571,7002,215
2007-12-042,2152,2202,1852,20031,1002,200
2007-12-032,2002,2202,1902,20044,9002,200
2007-11-302,1552,2152,1552,19549,9002,195
2007-11-292,1952,2202,1852,19539,1002,195
2007-11-282,2452,2452,1602,19063,6002,190
2007-11-272,1652,2002,0852,200106,3002,200
2007-11-262,1252,1752,1202,16554,2002,165
2007-11-222,1652,2052,1502,15069,4002,150
2007-11-212,2552,2602,2052,20576,1002,205
2007-11-202,2152,2502,1902,23063,1002,230
2007-11-192,2702,2702,2302,24536,2002,245
2007-11-162,1952,2602,1852,25559,8002,255
2007-11-152,2002,2602,2002,24047,6002,240
2007-11-142,2002,2252,1952,20056,6002,200
2007-11-132,1502,2052,1502,19558,9002,195
2007-11-122,1002,1652,0752,15558,6002,155
2007-11-092,2452,2452,1652,220101,1002,220
2007-11-082,3002,3202,2402,265102,2002,265
2007-11-072,3352,3352,3002,30032,1002,300
2007-11-062,3152,3302,3102,33025,3002,330
2007-11-052,3302,3452,3102,32034,2002,320
2007-11-022,3402,3552,3102,340116,5002,340
2007-11-012,2902,3402,2902,320168,8002,320
2007-10-312,3402,3852,3352,38060,1002,380
2007-10-302,3902,4002,3352,335120,5002,335
2007-10-292,3602,4002,3502,370115,0002,370
2007-10-262,3202,3252,3002,31047,6002,310
2007-10-252,3052,3202,3002,31060,5002,310
2007-10-242,3202,3752,3102,32030,4002,320
2007-10-232,3302,3852,3152,33535,0002,335
2007-10-222,3002,3252,2952,31550,8002,315
2007-10-192,3302,3302,2902,31598,1002,315
2007-10-182,3202,3252,2952,31596,0002,315
2007-10-172,3302,3402,3052,31563,6002,315
2007-10-162,3502,3902,3402,35060,4002,350
2007-10-152,3902,4002,3552,38059,7002,380
2007-10-122,3952,4302,3952,40538,7002,405
2007-10-112,3352,3952,3352,39536,1002,395
2007-10-102,3802,3852,3552,36017,9002,360
2007-10-092,3652,3852,3352,35546,4002,355
2007-10-052,4002,4002,3652,37533,8002,375
2007-10-042,3952,3952,3652,39542,1002,395
2007-10-032,3952,3952,3652,39531,6002,395
2007-10-022,3752,3952,3552,39549,4002,395
2007-10-012,3202,3352,3102,32050,9002,320
2007-09-282,3502,3752,3352,36545,1002,365
2007-09-272,3102,3402,3052,32543,4002,325
2007-09-262,2902,3202,2902,30532,9002,305
2007-09-252,3002,3152,3002,30529,2002,305
2007-09-212,3152,3502,3002,32517,2002,325
2007-09-202,3502,3502,3152,31513,5002,315
2007-09-192,3152,3452,3152,34521,9002,345
2007-09-182,3052,3252,2902,30547,4002,305
2007-09-142,3002,3102,3002,30081,2002,300
2007-09-132,3052,3152,3002,30034,6002,300
2007-09-122,3202,3252,2902,30592,2002,305
2007-09-112,3452,3502,3052,31569,9002,315
2007-09-102,3552,3752,3402,35026,1002,350
2007-09-072,3852,4152,3752,39527,6002,395
2007-09-062,3602,3952,3602,37523,0002,375
2007-09-052,4052,4202,3652,36540,6002,365
2007-09-042,4602,4602,4052,40555,5002,405
2007-09-032,4252,4502,4102,44551,8002,445
2007-08-312,4752,4752,3752,420130,2002,420
2007-08-302,5002,5002,4452,47040,1002,470
2007-08-292,4302,4902,4102,48537,5002,485
2007-08-282,4802,4852,4552,47543,0002,475
2007-08-272,3902,5352,3502,520163,8002,520
2007-08-242,3402,3752,3302,36566,9002,365
2007-08-232,3502,3652,3152,33556,3002,335
2007-08-222,3702,4052,3502,35529,9002,355
2007-08-212,3802,4202,3752,41065,9002,410
2007-08-202,3952,4552,3652,40048,0002,400
2007-08-172,3602,4452,3402,395108,1002,395
2007-08-162,3202,3652,3052,315104,0002,315
2007-08-152,4302,4402,3752,40058,1002,400
2007-08-142,4302,4702,4052,44078,7002,440
2007-08-132,5852,5852,3852,460293,5002,460
2007-08-102,5002,6802,5002,590339,2002,590
2007-08-092,3502,6402,3402,510494,5002,510
2007-08-082,3002,3302,3002,33067,1002,330
2007-08-072,3002,3102,3002,30554,8002,305
2007-08-062,3002,3052,2952,300149,8002,300
2007-08-032,3002,3102,3002,30541,1002,305
2007-08-022,3052,3052,2952,30082,2002,300
2007-08-012,3002,3152,2952,30079,7002,300
2007-07-312,3152,3302,2952,310121,1002,310
2007-07-302,3002,3252,3002,31559,4002,315
2007-07-272,3002,3202,2952,30564,3002,305
2007-07-262,3202,3302,3002,30069,6002,300
2007-07-252,3502,3502,3352,34032,6002,340
2007-07-242,3202,3602,3102,36092,8002,360
2007-07-232,3502,3502,3102,31057,0002,310
2007-07-202,3502,3502,3352,34562,7002,345
2007-07-192,3502,3552,3402,34522,7002,345
2007-07-182,3602,3702,3502,35559,5002,355
2007-07-172,3252,3552,3252,35570,4002,355
2007-07-132,3202,3252,3152,31548,0002,315
2007-07-122,3352,3402,3002,31588,1002,315
2007-07-112,3552,3552,3152,330131,0002,330
2007-07-102,3352,3802,3352,37088,2002,370
2007-07-092,3102,3502,3052,33074,1002,330
2007-07-062,3202,3202,3052,30565,3002,305
2007-07-052,3102,3202,3052,30549,5002,305
2007-07-042,3202,3202,3002,30562,4002,305
2007-07-032,3102,3202,3002,31087,4002,310
2007-07-022,3152,3252,3052,305100,3002,305
2007-06-292,3052,3152,3052,31581,2002,315
2007-06-282,3002,3152,3002,31077,8002,310
2007-06-272,3002,3102,3002,30560,2002,305
2007-06-262,3002,3102,2852,310166,3002,310
2007-06-252,3002,3152,3002,30073,7002,300
2007-06-222,3252,3302,3052,30567,9002,305
2007-06-212,3302,3302,3052,320135,5002,320
2007-06-202,3852,3852,3252,340164,2002,340
2007-06-192,3502,3852,3502,365336,3002,365
2007-06-182,3052,3152,3002,31096,1002,310
2007-06-152,3002,3102,2802,295163,6002,295
2007-06-142,1902,2802,1902,280300,4002,280
2007-06-132,1752,1852,1552,185125,7002,185
2007-06-122,1952,1952,1502,170188,9002,170
2007-06-112,2002,2052,2002,20037,1002,200
2007-06-082,1952,2102,1802,200155,4002,200
2007-06-072,1802,1852,1652,175156,4002,175
2007-06-062,2352,2352,1702,210211,4002,210
2007-06-052,1502,2552,1452,240493,9002,240
2007-06-042,1402,1402,1152,125222,1002,125
2007-06-012,1252,1302,1102,125102,7002,125
2007-05-312,1102,1202,1052,110276,4002,110
2007-05-302,1052,1102,0952,105130,6002,105
2007-05-292,1102,1102,1002,10568,4002,105
2007-05-282,1152,1152,0952,110186,0002,110
2007-05-252,1102,1152,0952,110165,9002,110
2007-05-242,1102,1202,1002,105144,5002,105
2007-05-232,1102,1102,0902,105235,4002,105
2007-05-222,0652,1152,0652,105398,8002,105
2007-05-212,0552,0652,0302,040252,9002,040
2007-05-182,1602,1702,0352,045788,0002,045
2007-05-172,2202,2902,0202,060928,6002,060
2007-05-162,3502,4202,3302,420111,6002,420
2007-05-152,3602,3802,3252,33555,8002,335
2007-05-142,3702,4102,3702,38520,1002,385
2007-05-112,3802,3902,3552,37024,7002,370
2007-05-102,3802,4002,3802,38541,6002,385
2007-05-092,4052,4252,3802,39552,3002,395
2007-05-082,4302,4352,4102,41536,2002,415
2007-05-072,4502,4502,4402,44522,3002,445
2007-05-022,4402,4502,4402,44524,6002,445
2007-05-012,4702,4752,4452,44511,9002,445
2007-04-272,4452,4752,4402,46536,3002,465
2007-04-262,4152,4602,4152,46036,6002,460
2007-04-252,4402,4552,4302,45525,9002,455
2007-04-242,4752,4802,4602,47530,3002,475
2007-04-232,4802,4852,4502,46041,9002,460
2007-04-202,4902,4952,4752,48527,3002,485
2007-04-192,4952,4952,4702,47538,1002,475
2007-04-182,4852,5002,4702,49038,4002,490
2007-04-172,4802,4952,4702,47548,9002,475
2007-04-162,4802,4952,4702,47529,8002,475
2007-04-132,4552,4752,4452,44567,5002,445
2007-04-122,4502,4552,4252,44547,5002,445
2007-04-112,4702,4802,4552,46561,4002,465
2007-04-102,5002,5002,4652,47523,8002,475
2007-04-092,4752,4952,4552,48546,7002,485
2007-04-062,4602,4652,4452,44525,6002,445
2007-04-052,4752,4752,4502,45532,9002,455
2007-04-042,4652,4752,4402,44536,0002,445
2007-04-032,4702,4702,4452,45559,1002,455
2007-04-022,4402,4852,4252,43066,9002,430
2007-03-302,4352,4452,4202,42540,2002,425
2007-03-292,4552,4752,4202,42594,6002,425
2007-03-282,4752,4952,4702,47533,3002,475
2007-03-272,4802,4852,4602,47049,1002,470
2007-03-262,5152,5152,4952,50562,5002,505
2007-03-232,5602,5602,4802,490155,4002,490
2007-03-222,5902,5952,5652,56556,4002,565
2007-03-202,5852,5952,5752,58036,8002,580
2007-03-192,5452,5852,5452,58552,3002,585
2007-03-162,5702,5802,5452,56050,6002,560
2007-03-152,5552,5902,5502,57052,3002,570
2007-03-142,5902,5902,5452,550100,6002,550
2007-03-132,6302,6302,5902,59091,2002,590
2007-03-122,5952,6102,5802,59079,2002,590
2007-03-092,5702,6102,5602,600117,9002,600
2007-03-082,5502,5652,5452,56565,0002,565
2007-03-072,5502,5752,5352,55072,4002,550
2007-03-062,5102,5452,4802,54092,7002,540
2007-03-052,5802,5802,5002,505125,1002,505
2007-03-022,5902,5902,5702,58556,3002,585
2007-03-012,5602,5902,5602,580102,7002,580
2007-02-282,4402,5652,4252,555156,5002,555
2007-02-272,6402,6452,6152,64063,3002,640
2007-02-262,6002,6402,6002,63573,2002,635
2007-02-232,6002,6202,5852,62055,8002,620
2007-02-222,6402,6402,6002,62055,2002,620
2007-02-212,6302,6302,6152,62059,6002,620
2007-02-202,5752,6102,5352,60566,6002,605
2007-02-192,5702,5802,5652,57038,4002,570
2007-02-162,5302,5652,5302,55555,9002,555
2007-02-152,5402,5452,5152,53575,7002,535
2007-02-142,5252,5402,5052,51079,6002,510
2007-02-132,5602,5802,5252,53596,5002,535
2007-02-092,5202,5302,4952,520102,1002,520
2007-02-082,5402,5552,5152,51571,4002,515
2007-02-072,6402,6402,5502,555225,6002,555
2007-02-062,6152,6352,5752,63598,7002,635
2007-02-052,6352,6402,6152,625157,9002,625
2007-02-022,6352,6502,6252,64561,3002,645
2007-02-012,6402,6602,6102,630162,2002,630
2007-01-312,6352,6452,6202,630100,7002,630
2007-01-302,6302,6752,6302,660226,6002,660
2007-01-292,5302,6202,5102,615362,6002,615
2007-01-262,4602,4702,4402,46567,9002,465
2007-01-252,4602,4702,4402,46554,3002,465
2007-01-242,4552,4602,4302,45050,5002,450
2007-01-232,4602,4602,4302,45059,0002,450
2007-01-222,4252,4602,4152,450108,9002,450
2007-01-192,3752,4102,3702,405115,9002,405
2007-01-182,4402,4402,3752,390129,7002,390
2007-01-172,4502,4502,3952,41581,6002,415
2007-01-162,4202,4602,4202,445126,5002,445
2007-01-152,4302,4302,4052,42038,6002,420
2007-01-122,3952,4402,3902,420115,3002,420
2007-01-112,3652,3852,3602,36581,3002,365
2007-01-102,3802,3802,3452,35073,9002,350
2007-01-092,3652,3652,3452,35563,0002,355
2007-01-052,3502,3802,3202,330137,5002,330
2007-01-042,3202,3402,3152,33541,4002,335

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