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
2007-12-28	2,030	2,030	2,005	2,005	26,000	2,005
2007-12-27	2,010	2,035	2,010	2,030	69,200	2,030
2007-12-26	2,005	2,040	2,005	2,040	37,400	2,040
2007-12-25	2,025	2,040	2,010	2,020	31,800	2,020
2007-12-21	2,035	2,050	2,015	2,025	49,100	2,025
2007-12-20	2,080	2,095	2,050	2,055	41,500	2,055
2007-12-19	2,070	2,105	2,070	2,080	41,900	2,080
2007-12-18	2,105	2,120	2,060	2,105	40,300	2,105
2007-12-17	2,125	2,145	2,100	2,105	34,500	2,105
2007-12-14	2,160	2,165	2,125	2,140	105,400	2,140
2007-12-13	2,075	2,095	2,070	2,090	58,800	2,090
2007-12-12	2,105	2,125	2,055	2,080	129,300	2,080
2007-12-11	2,150	2,175	2,140	2,145	54,200	2,145
2007-12-10	2,165	2,185	2,145	2,150	41,400	2,150
2007-12-07	2,175	2,210	2,165	2,175	53,900	2,175
2007-12-06	2,195	2,220	2,160	2,185	75,500	2,185
2007-12-05	2,150	2,215	2,125	2,215	71,700	2,215
2007-12-04	2,215	2,220	2,185	2,200	31,100	2,200
2007-12-03	2,200	2,220	2,190	2,200	44,900	2,200
2007-11-30	2,155	2,215	2,155	2,195	49,900	2,195
2007-11-29	2,195	2,220	2,185	2,195	39,100	2,195
2007-11-28	2,245	2,245	2,160	2,190	63,600	2,190
2007-11-27	2,165	2,200	2,085	2,200	106,300	2,200
2007-11-26	2,125	2,175	2,120	2,165	54,200	2,165
2007-11-22	2,165	2,205	2,150	2,150	69,400	2,150
2007-11-21	2,255	2,260	2,205	2,205	76,100	2,205
2007-11-20	2,215	2,250	2,190	2,230	63,100	2,230
2007-11-19	2,270	2,270	2,230	2,245	36,200	2,245
2007-11-16	2,195	2,260	2,185	2,255	59,800	2,255
2007-11-15	2,200	2,260	2,200	2,240	47,600	2,240
2007-11-14	2,200	2,225	2,195	2,200	56,600	2,200
2007-11-13	2,150	2,205	2,150	2,195	58,900	2,195
2007-11-12	2,100	2,165	2,075	2,155	58,600	2,155
2007-11-09	2,245	2,245	2,165	2,220	101,100	2,220
2007-11-08	2,300	2,320	2,240	2,265	102,200	2,265
2007-11-07	2,335	2,335	2,300	2,300	32,100	2,300
2007-11-06	2,315	2,330	2,310	2,330	25,300	2,330
2007-11-05	2,330	2,345	2,310	2,320	34,200	2,320
2007-11-02	2,340	2,355	2,310	2,340	116,500	2,340
2007-11-01	2,290	2,340	2,290	2,320	168,800	2,320
2007-10-31	2,340	2,385	2,335	2,380	60,100	2,380
2007-10-30	2,390	2,400	2,335	2,335	120,500	2,335
2007-10-29	2,360	2,400	2,350	2,370	115,000	2,370
2007-10-26	2,320	2,325	2,300	2,310	47,600	2,310
2007-10-25	2,305	2,320	2,300	2,310	60,500	2,310
2007-10-24	2,320	2,375	2,310	2,320	30,400	2,320
2007-10-23	2,330	2,385	2,315	2,335	35,000	2,335
2007-10-22	2,300	2,325	2,295	2,315	50,800	2,315
2007-10-19	2,330	2,330	2,290	2,315	98,100	2,315
2007-10-18	2,320	2,325	2,295	2,315	96,000	2,315
2007-10-17	2,330	2,340	2,305	2,315	63,600	2,315
2007-10-16	2,350	2,390	2,340	2,350	60,400	2,350
2007-10-15	2,390	2,400	2,355	2,380	59,700	2,380
2007-10-12	2,395	2,430	2,395	2,405	38,700	2,405
2007-10-11	2,335	2,395	2,335	2,395	36,100	2,395
2007-10-10	2,380	2,385	2,355	2,360	17,900	2,360
2007-10-09	2,365	2,385	2,335	2,355	46,400	2,355
2007-10-05	2,400	2,400	2,365	2,375	33,800	2,375
2007-10-04	2,395	2,395	2,365	2,395	42,100	2,395
2007-10-03	2,395	2,395	2,365	2,395	31,600	2,395
2007-10-02	2,375	2,395	2,355	2,395	49,400	2,395
2007-10-01	2,320	2,335	2,310	2,320	50,900	2,320
2007-09-28	2,350	2,375	2,335	2,365	45,100	2,365
2007-09-27	2,310	2,340	2,305	2,325	43,400	2,325
2007-09-26	2,290	2,320	2,290	2,305	32,900	2,305
2007-09-25	2,300	2,315	2,300	2,305	29,200	2,305
2007-09-21	2,315	2,350	2,300	2,325	17,200	2,325
2007-09-20	2,350	2,350	2,315	2,315	13,500	2,315
2007-09-19	2,315	2,345	2,315	2,345	21,900	2,345
2007-09-18	2,305	2,325	2,290	2,305	47,400	2,305
2007-09-14	2,300	2,310	2,300	2,300	81,200	2,300
2007-09-13	2,305	2,315	2,300	2,300	34,600	2,300
2007-09-12	2,320	2,325	2,290	2,305	92,200	2,305
2007-09-11	2,345	2,350	2,305	2,315	69,900	2,315
2007-09-10	2,355	2,375	2,340	2,350	26,100	2,350
2007-09-07	2,385	2,415	2,375	2,395	27,600	2,395
2007-09-06	2,360	2,395	2,360	2,375	23,000	2,375
2007-09-05	2,405	2,420	2,365	2,365	40,600	2,365
2007-09-04	2,460	2,460	2,405	2,405	55,500	2,405
2007-09-03	2,425	2,450	2,410	2,445	51,800	2,445
2007-08-31	2,475	2,475	2,375	2,420	130,200	2,420
2007-08-30	2,500	2,500	2,445	2,470	40,100	2,470
2007-08-29	2,430	2,490	2,410	2,485	37,500	2,485
2007-08-28	2,480	2,485	2,455	2,475	43,000	2,475
2007-08-27	2,390	2,535	2,350	2,520	163,800	2,520
2007-08-24	2,340	2,375	2,330	2,365	66,900	2,365
2007-08-23	2,350	2,365	2,315	2,335	56,300	2,335
2007-08-22	2,370	2,405	2,350	2,355	29,900	2,355
2007-08-21	2,380	2,420	2,375	2,410	65,900	2,410
2007-08-20	2,395	2,455	2,365	2,400	48,000	2,400
2007-08-17	2,360	2,445	2,340	2,395	108,100	2,395
2007-08-16	2,320	2,365	2,305	2,315	104,000	2,315
2007-08-15	2,430	2,440	2,375	2,400	58,100	2,400
2007-08-14	2,430	2,470	2,405	2,440	78,700	2,440
2007-08-13	2,585	2,585	2,385	2,460	293,500	2,460
2007-08-10	2,500	2,680	2,500	2,590	339,200	2,590
2007-08-09	2,350	2,640	2,340	2,510	494,500	2,510
2007-08-08	2,300	2,330	2,300	2,330	67,100	2,330
2007-08-07	2,300	2,310	2,300	2,305	54,800	2,305
2007-08-06	2,300	2,305	2,295	2,300	149,800	2,300
2007-08-03	2,300	2,310	2,300	2,305	41,100	2,305
2007-08-02	2,305	2,305	2,295	2,300	82,200	2,300
2007-08-01	2,300	2,315	2,295	2,300	79,700	2,300
2007-07-31	2,315	2,330	2,295	2,310	121,100	2,310
2007-07-30	2,300	2,325	2,300	2,315	59,400	2,315
2007-07-27	2,300	2,320	2,295	2,305	64,300	2,305
2007-07-26	2,320	2,330	2,300	2,300	69,600	2,300
2007-07-25	2,350	2,350	2,335	2,340	32,600	2,340
2007-07-24	2,320	2,360	2,310	2,360	92,800	2,360
2007-07-23	2,350	2,350	2,310	2,310	57,000	2,310
2007-07-20	2,350	2,350	2,335	2,345	62,700	2,345
2007-07-19	2,350	2,355	2,340	2,345	22,700	2,345
2007-07-18	2,360	2,370	2,350	2,355	59,500	2,355
2007-07-17	2,325	2,355	2,325	2,355	70,400	2,355
2007-07-13	2,320	2,325	2,315	2,315	48,000	2,315
2007-07-12	2,335	2,340	2,300	2,315	88,100	2,315
2007-07-11	2,355	2,355	2,315	2,330	131,000	2,330
2007-07-10	2,335	2,380	2,335	2,370	88,200	2,370
2007-07-09	2,310	2,350	2,305	2,330	74,100	2,330
2007-07-06	2,320	2,320	2,305	2,305	65,300	2,305
2007-07-05	2,310	2,320	2,305	2,305	49,500	2,305
2007-07-04	2,320	2,320	2,300	2,305	62,400	2,305
2007-07-03	2,310	2,320	2,300	2,310	87,400	2,310
2007-07-02	2,315	2,325	2,305	2,305	100,300	2,305
2007-06-29	2,305	2,315	2,305	2,315	81,200	2,315
2007-06-28	2,300	2,315	2,300	2,310	77,800	2,310
2007-06-27	2,300	2,310	2,300	2,305	60,200	2,305
2007-06-26	2,300	2,310	2,285	2,310	166,300	2,310
2007-06-25	2,300	2,315	2,300	2,300	73,700	2,300
2007-06-22	2,325	2,330	2,305	2,305	67,900	2,305
2007-06-21	2,330	2,330	2,305	2,320	135,500	2,320
2007-06-20	2,385	2,385	2,325	2,340	164,200	2,340
2007-06-19	2,350	2,385	2,350	2,365	336,300	2,365
2007-06-18	2,305	2,315	2,300	2,310	96,100	2,310
2007-06-15	2,300	2,310	2,280	2,295	163,600	2,295
2007-06-14	2,190	2,280	2,190	2,280	300,400	2,280
2007-06-13	2,175	2,185	2,155	2,185	125,700	2,185
2007-06-12	2,195	2,195	2,150	2,170	188,900	2,170
2007-06-11	2,200	2,205	2,200	2,200	37,100	2,200
2007-06-08	2,195	2,210	2,180	2,200	155,400	2,200
2007-06-07	2,180	2,185	2,165	2,175	156,400	2,175
2007-06-06	2,235	2,235	2,170	2,210	211,400	2,210
2007-06-05	2,150	2,255	2,145	2,240	493,900	2,240
2007-06-04	2,140	2,140	2,115	2,125	222,100	2,125
2007-06-01	2,125	2,130	2,110	2,125	102,700	2,125
2007-05-31	2,110	2,120	2,105	2,110	276,400	2,110
2007-05-30	2,105	2,110	2,095	2,105	130,600	2,105
2007-05-29	2,110	2,110	2,100	2,105	68,400	2,105
2007-05-28	2,115	2,115	2,095	2,110	186,000	2,110
2007-05-25	2,110	2,115	2,095	2,110	165,900	2,110
2007-05-24	2,110	2,120	2,100	2,105	144,500	2,105
2007-05-23	2,110	2,110	2,090	2,105	235,400	2,105
2007-05-22	2,065	2,115	2,065	2,105	398,800	2,105
2007-05-21	2,055	2,065	2,030	2,040	252,900	2,040
2007-05-18	2,160	2,170	2,035	2,045	788,000	2,045
2007-05-17	2,220	2,290	2,020	2,060	928,600	2,060
2007-05-16	2,350	2,420	2,330	2,420	111,600	2,420
2007-05-15	2,360	2,380	2,325	2,335	55,800	2,335
2007-05-14	2,370	2,410	2,370	2,385	20,100	2,385
2007-05-11	2,380	2,390	2,355	2,370	24,700	2,370
2007-05-10	2,380	2,400	2,380	2,385	41,600	2,385
2007-05-09	2,405	2,425	2,380	2,395	52,300	2,395
2007-05-08	2,430	2,435	2,410	2,415	36,200	2,415
2007-05-07	2,450	2,450	2,440	2,445	22,300	2,445
2007-05-02	2,440	2,450	2,440	2,445	24,600	2,445
2007-05-01	2,470	2,475	2,445	2,445	11,900	2,445
2007-04-27	2,445	2,475	2,440	2,465	36,300	2,465
2007-04-26	2,415	2,460	2,415	2,460	36,600	2,460
2007-04-25	2,440	2,455	2,430	2,455	25,900	2,455
2007-04-24	2,475	2,480	2,460	2,475	30,300	2,475
2007-04-23	2,480	2,485	2,450	2,460	41,900	2,460
2007-04-20	2,490	2,495	2,475	2,485	27,300	2,485
2007-04-19	2,495	2,495	2,470	2,475	38,100	2,475
2007-04-18	2,485	2,500	2,470	2,490	38,400	2,490
2007-04-17	2,480	2,495	2,470	2,475	48,900	2,475
2007-04-16	2,480	2,495	2,470	2,475	29,800	2,475
2007-04-13	2,455	2,475	2,445	2,445	67,500	2,445
2007-04-12	2,450	2,455	2,425	2,445	47,500	2,445
2007-04-11	2,470	2,480	2,455	2,465	61,400	2,465
2007-04-10	2,500	2,500	2,465	2,475	23,800	2,475
2007-04-09	2,475	2,495	2,455	2,485	46,700	2,485
2007-04-06	2,460	2,465	2,445	2,445	25,600	2,445
2007-04-05	2,475	2,475	2,450	2,455	32,900	2,455
2007-04-04	2,465	2,475	2,440	2,445	36,000	2,445
2007-04-03	2,470	2,470	2,445	2,455	59,100	2,455
2007-04-02	2,440	2,485	2,425	2,430	66,900	2,430
2007-03-30	2,435	2,445	2,420	2,425	40,200	2,425
2007-03-29	2,455	2,475	2,420	2,425	94,600	2,425
2007-03-28	2,475	2,495	2,470	2,475	33,300	2,475
2007-03-27	2,480	2,485	2,460	2,470	49,100	2,470
2007-03-26	2,515	2,515	2,495	2,505	62,500	2,505
2007-03-23	2,560	2,560	2,480	2,490	155,400	2,490
2007-03-22	2,590	2,595	2,565	2,565	56,400	2,565
2007-03-20	2,585	2,595	2,575	2,580	36,800	2,580
2007-03-19	2,545	2,585	2,545	2,585	52,300	2,585
2007-03-16	2,570	2,580	2,545	2,560	50,600	2,560
2007-03-15	2,555	2,590	2,550	2,570	52,300	2,570
2007-03-14	2,590	2,590	2,545	2,550	100,600	2,550
2007-03-13	2,630	2,630	2,590	2,590	91,200	2,590
2007-03-12	2,595	2,610	2,580	2,590	79,200	2,590
2007-03-09	2,570	2,610	2,560	2,600	117,900	2,600
2007-03-08	2,550	2,565	2,545	2,565	65,000	2,565
2007-03-07	2,550	2,575	2,535	2,550	72,400	2,550
2007-03-06	2,510	2,545	2,480	2,540	92,700	2,540
2007-03-05	2,580	2,580	2,500	2,505	125,100	2,505
2007-03-02	2,590	2,590	2,570	2,585	56,300	2,585
2007-03-01	2,560	2,590	2,560	2,580	102,700	2,580
2007-02-28	2,440	2,565	2,425	2,555	156,500	2,555
2007-02-27	2,640	2,645	2,615	2,640	63,300	2,640
2007-02-26	2,600	2,640	2,600	2,635	73,200	2,635
2007-02-23	2,600	2,620	2,585	2,620	55,800	2,620
2007-02-22	2,640	2,640	2,600	2,620	55,200	2,620
2007-02-21	2,630	2,630	2,615	2,620	59,600	2,620
2007-02-20	2,575	2,610	2,535	2,605	66,600	2,605
2007-02-19	2,570	2,580	2,565	2,570	38,400	2,570
2007-02-16	2,530	2,565	2,530	2,555	55,900	2,555
2007-02-15	2,540	2,545	2,515	2,535	75,700	2,535
2007-02-14	2,525	2,540	2,505	2,510	79,600	2,510
2007-02-13	2,560	2,580	2,525	2,535	96,500	2,535
2007-02-09	2,520	2,530	2,495	2,520	102,100	2,520
2007-02-08	2,540	2,555	2,515	2,515	71,400	2,515
2007-02-07	2,640	2,640	2,550	2,555	225,600	2,555
2007-02-06	2,615	2,635	2,575	2,635	98,700	2,635
2007-02-05	2,635	2,640	2,615	2,625	157,900	2,625
2007-02-02	2,635	2,650	2,625	2,645	61,300	2,645
2007-02-01	2,640	2,660	2,610	2,630	162,200	2,630
2007-01-31	2,635	2,645	2,620	2,630	100,700	2,630
2007-01-30	2,630	2,675	2,630	2,660	226,600	2,660
2007-01-29	2,530	2,620	2,510	2,615	362,600	2,615
2007-01-26	2,460	2,470	2,440	2,465	67,900	2,465
2007-01-25	2,460	2,470	2,440	2,465	54,300	2,465
2007-01-24	2,455	2,460	2,430	2,450	50,500	2,450
2007-01-23	2,460	2,460	2,430	2,450	59,000	2,450
2007-01-22	2,425	2,460	2,415	2,450	108,900	2,450
2007-01-19	2,375	2,410	2,370	2,405	115,900	2,405
2007-01-18	2,440	2,440	2,375	2,390	129,700	2,390
2007-01-17	2,450	2,450	2,395	2,415	81,600	2,415
2007-01-16	2,420	2,460	2,420	2,445	126,500	2,445
2007-01-15	2,430	2,430	2,405	2,420	38,600	2,420
2007-01-12	2,395	2,440	2,390	2,420	115,300	2,420
2007-01-11	2,365	2,385	2,360	2,365	81,300	2,365
2007-01-10	2,380	2,380	2,345	2,350	73,900	2,350
2007-01-09	2,365	2,365	2,345	2,355	63,000	2,355
2007-01-05	2,350	2,380	2,320	2,330	137,500	2,330
2007-01-04	2,320	2,340	2,315	2,335	41,400	2,335

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30