2815 アリアケジャパン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,3871,3871,3751,37517,1001,375
2010-12-291,3871,3871,3801,38716,7001,387
2010-12-281,3881,3881,3761,38428,0001,384
2010-12-271,3651,3791,3641,37833,1001,378
2010-12-241,3631,3681,3591,36434,3001,364
2010-12-221,3631,3651,3531,36054,9001,360
2010-12-211,3431,3641,3431,36033,3001,360
2010-12-201,3551,3571,3401,34844,5001,348
2010-12-171,3521,3551,3471,35535,6001,355
2010-12-161,3481,3551,3431,35443,4001,354
2010-12-151,3391,3471,3301,34745,9001,347
2010-12-141,3371,3471,3361,34137,8001,341
2010-12-131,3351,3451,3321,34168,6001,341
2010-12-101,3121,3461,3051,334137,0001,334
2010-12-091,2991,3161,2951,30882,2001,308
2010-12-081,2811,2971,2811,29146,8001,291
2010-12-071,2671,2811,2641,27841,2001,278
2010-12-061,2601,2661,2601,26534,4001,265
2010-12-031,2671,2701,2601,26154,3001,261
2010-12-021,2621,2691,2601,26246,4001,262
2010-12-011,2591,2701,2501,26155,4001,261
2010-11-301,2651,2671,2561,25885,4001,258
2010-11-291,2701,2781,2651,27051,3001,270
2010-11-261,2701,2761,2671,26937,6001,269
2010-11-251,2801,2841,2661,27152,7001,271
2010-11-241,2711,2931,2701,28133,0001,281
2010-11-221,2881,2881,2701,28163,5001,281
2010-11-191,2841,2931,2701,28729,1001,287
2010-11-181,2671,2851,2581,28429,1001,284
2010-11-171,2601,2671,2551,26044,3001,260
2010-11-161,2811,2821,2611,26839,6001,268
2010-11-151,2811,2851,2781,28127,5001,281
2010-11-121,2801,2921,2801,28330,9001,283
2010-11-111,3011,3051,2811,28948,7001,289
2010-11-101,2671,3061,2671,30464,7001,304
2010-11-091,2501,2571,2491,25021,4001,250
2010-11-081,2511,2541,2341,25021,7001,250
2010-11-051,2391,2571,2361,24734,4001,247
2010-11-041,2251,2401,2251,22930,0001,229
2010-11-021,2021,2141,2001,20833,1001,208
2010-11-011,2111,2161,2001,20345,1001,203
2010-10-291,2161,2201,2031,21944,1001,219
2010-10-281,2321,2381,2161,21655,6001,216
2010-10-271,2481,2521,2351,24137,8001,241
2010-10-261,2411,2631,2411,25125,0001,251
2010-10-251,2621,3101,2371,24964,3001,249
2010-10-221,2781,2811,2661,26918,7001,269
2010-10-211,2801,2831,2631,27233,8001,272
2010-10-201,2651,2781,2611,26421,5001,264
2010-10-191,2901,2911,2731,28055,3001,280
2010-10-181,2451,2751,2451,26024,1001,260
2010-10-151,2561,2591,2441,24846,2001,248
2010-10-141,2521,2681,2521,25930,8001,259
2010-10-131,2511,2571,2501,25133,0001,251
2010-10-121,2871,2871,2501,25047,8001,250
2010-10-081,2891,2981,2761,27745,0001,277
2010-10-071,2911,3031,2901,29824,8001,298
2010-10-061,2981,2981,2821,29040,4001,290
2010-10-051,2761,3031,2701,29674,6001,296
2010-10-041,2931,2931,2711,27440,1001,274
2010-10-011,2781,2961,2661,29280,9001,292
2010-09-301,3021,3051,2721,27649,3001,276
2010-09-291,3031,3091,3011,30537,0001,305
2010-09-281,2931,3031,2861,30056,7001,300
2010-09-271,3081,3091,3011,30862,0001,308
2010-09-241,3041,3081,2991,30149,3001,301
2010-09-221,3021,3071,2961,29643,6001,296
2010-09-211,3081,3111,2991,30033,0001,300
2010-09-171,3111,3141,3011,30531,3001,305
2010-09-161,3191,3191,2971,30043,4001,300
2010-09-151,2951,3201,2951,31341,8001,313
2010-09-141,3051,3071,2961,30030,6001,300
2010-09-131,3101,3101,3011,30338,0001,303
2010-09-101,3091,3131,2971,30454,7001,304
2010-09-091,3001,3001,2911,29359,4001,293
2010-09-081,3121,3131,2971,29841,5001,298
2010-09-071,3211,3281,3151,31636,5001,316
2010-09-061,3401,3431,3171,32854,2001,328
2010-09-031,3461,3541,3201,32966,7001,329
2010-09-021,3291,3491,3131,34695,5001,346
2010-09-011,3021,3071,2951,30172,3001,301
2010-08-311,3301,3351,2921,29787,6001,297
2010-08-301,3281,3441,3271,33053,6001,330
2010-08-271,3001,3151,3001,30951,7001,309
2010-08-261,2921,3001,2901,29838,1001,298
2010-08-251,3001,3041,2901,29147,1001,291
2010-08-241,3101,3111,3001,30150,2001,301
2010-08-231,3211,3241,3131,31342,6001,313
2010-08-201,3251,3271,3201,32034,6001,320
2010-08-191,3341,3401,3221,32753,8001,327
2010-08-181,3371,3371,3241,33029,9001,330
2010-08-171,3231,3351,3181,33245,5001,332
2010-08-161,3211,3271,3191,32438,4001,324
2010-08-131,3221,3281,3171,32147,9001,321
2010-08-121,3381,3411,3201,32557,6001,325
2010-08-111,3451,3561,3411,35067,0001,350
2010-08-101,3721,3721,3471,35867,4001,358
2010-08-091,3411,3751,3371,371115,2001,371
2010-08-061,3301,3501,3261,34643,6001,346
2010-08-051,3451,3511,3221,33694,7001,336
2010-08-041,3451,3551,3361,34280,9001,342
2010-08-031,3321,3481,3271,34143,2001,341
2010-08-021,3251,3341,3181,31953,1001,319
2010-07-301,3451,3471,3241,32470,6001,324
2010-07-291,3501,3531,3411,34429,5001,344
2010-07-281,3601,3601,3431,35149,7001,351
2010-07-271,3401,3441,3361,33821,6001,338
2010-07-261,3481,3511,3361,33829,7001,338
2010-07-231,3361,3461,3341,34126,0001,341
2010-07-221,3331,3411,3301,33525,0001,335
2010-07-211,3401,3481,3361,33827,1001,338
2010-07-201,3371,3451,3331,34044,4001,340
2010-07-161,3481,3501,3331,34042,7001,340
2010-07-151,3551,3551,3441,34848,1001,348
2010-07-141,3571,3651,3531,36245,0001,362
2010-07-131,3641,3651,3501,35044,7001,350
2010-07-121,3791,3801,3641,36453,6001,364
2010-07-091,3891,3951,3781,38041,5001,380
2010-07-081,3891,3971,3821,39548,7001,395
2010-07-071,3921,3951,3771,38354,0001,383
2010-07-061,3951,4011,3881,40148,4001,401
2010-07-051,3861,4091,3841,40954,2001,409
2010-07-021,3931,4081,3871,40165,7001,401
2010-07-011,3691,3961,3681,38680,3001,386
2010-06-301,3701,3971,3561,39793,0001,397
2010-06-291,3991,3991,3801,38683,1001,386
2010-06-281,3991,4091,3911,40485,6001,404
2010-06-251,3751,3901,3731,38771,3001,387
2010-06-241,3771,3921,3701,38563,2001,385
2010-06-231,3841,3891,3711,37681,8001,376
2010-06-221,3811,3901,3721,39073,8001,390
2010-06-211,3851,4011,3801,38660,1001,386
2010-06-181,3901,3941,3821,39458,2001,394
2010-06-171,3951,4011,3931,39540,1001,395
2010-06-161,4101,4131,3941,40475,6001,404
2010-06-151,3961,4121,3911,41256,1001,412
2010-06-141,4121,4171,4051,41159,1001,411
2010-06-111,4101,4391,4081,412153,5001,412
2010-06-101,4101,4141,3941,41090,2001,410
2010-06-091,4081,4171,4051,40647,6001,406
2010-06-081,4081,4281,3981,41657,8001,416
2010-06-071,4001,4121,3961,40865,1001,408
2010-06-041,4031,4041,3901,40145,0001,401
2010-06-031,4031,4191,3961,40640,3001,406
2010-06-021,3851,4221,3851,40257,7001,402
2010-06-011,3851,4001,3831,38868,2001,388
2010-05-311,3811,4031,3811,39647,2001,396
2010-05-281,3971,3981,3791,38550,7001,385
2010-05-271,3691,3851,3571,37789,5001,377
2010-05-261,4111,4221,3871,39981,1001,399
2010-05-251,4241,4491,4231,43976,9001,439
2010-05-241,4311,4971,4311,45093,6001,450
2010-05-211,4751,4801,4301,44056,6001,440
2010-05-201,4871,4981,4701,49029,4001,490
2010-05-191,4681,5151,4671,50264,8001,502
2010-05-181,4701,5231,4681,503143,6001,503
2010-05-171,4691,4781,4431,473103,0001,473
2010-05-141,4151,4631,4151,461142,7001,461
2010-05-131,4231,4631,4011,43270,1001,432
2010-05-121,4021,4121,3961,39755,7001,397
2010-05-111,4391,4391,4121,41658,3001,416
2010-05-101,3651,4291,3641,41263,3001,412
2010-05-071,3701,3821,3551,36545,2001,365
2010-05-061,3901,4071,3851,39056,1001,390
2010-04-301,3901,4101,3901,40363,2001,403
2010-04-281,3841,3901,3751,38234,5001,382
2010-04-271,3991,3991,3901,39214,6001,392
2010-04-261,3971,4031,3951,39932,0001,399
2010-04-231,3901,3981,3901,39514,8001,395
2010-04-221,4001,4001,3881,39325,4001,393
2010-04-211,3951,4001,3931,39925,7001,399
2010-04-201,3871,3951,3851,39222,9001,392
2010-04-191,3871,3901,3811,38542,2001,385
2010-04-161,3861,3891,3821,38517,7001,385
2010-04-151,3861,3891,3801,38516,5001,385
2010-04-141,3871,3871,3791,38326,1001,383
2010-04-131,3851,3911,3811,38723,1001,387
2010-04-121,3931,3961,3851,38926,3001,389
2010-04-091,3731,3881,3731,38217,5001,382
2010-04-081,3931,3961,3811,38237,6001,382
2010-04-071,3791,3871,3711,38042,1001,380
2010-04-061,3631,3721,3601,36742,4001,367
2010-04-051,3621,3651,3501,35839,0001,358
2010-04-021,3731,3731,3601,36429,8001,364
2010-04-011,3721,3751,3591,37334,6001,373
2010-03-311,3761,3781,3601,36444,7001,364
2010-03-301,3751,3771,3631,37722,1001,377
2010-03-291,3721,3751,3511,36336,3001,363
2010-03-261,3821,3981,3791,39848,4001,398
2010-03-251,3781,3831,3711,37531,7001,375
2010-03-241,3761,3771,3691,37020,3001,370
2010-03-231,3751,3821,3681,36926,7001,369
2010-03-191,3601,3781,3581,37725,4001,377
2010-03-181,3661,3661,3591,35918,0001,359
2010-03-171,3601,3611,3501,36026,8001,360
2010-03-161,3411,3561,3411,34725,2001,347
2010-03-151,3601,3601,3461,35136,8001,351
2010-03-121,3251,3481,3251,33783,5001,337
2010-03-111,3621,3621,3511,35520,7001,355
2010-03-101,3631,3631,3511,35231,2001,352
2010-03-091,3651,3691,3621,36223,3001,362
2010-03-081,3701,3711,3621,36738,5001,367
2010-03-051,3571,3701,3521,36242,8001,362
2010-03-041,3541,3591,3421,34668,6001,346
2010-03-031,3731,3771,3521,36159,0001,361
2010-03-021,3851,3901,3751,38349,6001,383
2010-03-011,3811,3871,3751,38130,1001,381
2010-02-261,3651,3821,3651,37430,0001,374
2010-02-251,3621,3781,3621,37226,4001,372
2010-02-241,3651,3701,3581,36022,0001,360
2010-02-231,3781,3781,3631,37115,0001,371
2010-02-221,3751,3791,3671,37534,6001,375
2010-02-191,3571,3751,3561,35947,0001,359
2010-02-181,3651,3681,3521,36535,3001,365
2010-02-171,3681,3681,3561,36723,7001,367
2010-02-161,3511,3591,3461,35130,6001,351
2010-02-151,3681,3691,3501,35023,7001,350
2010-02-121,3551,3671,3511,36463,7001,364
2010-02-101,3601,3601,3351,33561,7001,335
2010-02-091,3511,3551,3331,33992,5001,339
2010-02-081,3781,3781,3581,36134,1001,361
2010-02-051,3601,3831,3561,36966,8001,369
2010-02-041,3771,3771,3621,37021,3001,370
2010-02-031,3671,3741,3571,36042,5001,360
2010-02-021,3561,3601,3431,34941,3001,349
2010-02-011,3411,3531,3321,35351,8001,353
2010-01-291,3531,3561,3481,34827,2001,348
2010-01-281,3551,3571,3501,35327,1001,353
2010-01-271,3591,3641,3511,35132,4001,351
2010-01-261,3721,3791,3601,36233,8001,362
2010-01-251,3711,3841,3711,37126,9001,371
2010-01-221,3851,3911,3761,38234,8001,382
2010-01-211,3881,3991,3831,39626,7001,396
2010-01-201,4001,4041,3851,38829,8001,388
2010-01-191,4061,4061,3951,39914,2001,399
2010-01-181,3991,3991,3931,39520,0001,395
2010-01-151,3961,4011,3961,39938,6001,399
2010-01-141,4001,4051,3961,39726,6001,397
2010-01-131,4001,4111,3941,39439,6001,394
2010-01-121,3921,4051,3911,40224,4001,402
2010-01-081,3991,4021,3851,39228,3001,392
2010-01-071,3941,3971,3931,39430,5001,394
2010-01-061,3941,3941,3841,39326,3001,393
2010-01-051,3941,3941,3801,38121,8001,381
2010-01-041,3881,3941,3801,38518,5001,385

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