1. HOME >
  2. 株価時系列 >
  3. 2815 >
  4. 2011年

2815 アリアケジャパン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4781,4851,4691,48412,5001,484
2011-12-291,4691,4861,4561,47720,4001,477
2011-12-281,4681,4701,4551,46919,2001,469
2011-12-271,4391,4641,4391,45518,0001,455
2011-12-261,4321,4541,4301,45112,2001,451
2011-12-221,4251,4401,4211,43114,6001,431
2011-12-211,4291,4331,4231,42412,4001,424
2011-12-201,4311,4351,4161,42917,0001,429
2011-12-191,4311,4381,4231,43111,7001,431
2011-12-161,4541,4601,4201,42028,2001,420
2011-12-151,4351,4491,4291,44136,6001,441
2011-12-141,4461,4461,4371,4408,7001,440
2011-12-131,4151,4501,4151,44817,4001,448
2011-12-121,4421,4421,4261,43115,9001,431
2011-12-091,4261,4261,4081,41259,4001,412
2011-12-081,4541,4541,4281,43114,8001,431
2011-12-071,4261,4541,4261,45316,3001,453
2011-12-061,4461,4611,4231,42516,0001,425
2011-12-051,4261,4491,4101,44625,2001,446
2011-12-021,4311,4331,4051,40917,5001,409
2011-12-011,4781,4781,4151,42222,1001,422
2011-11-301,4481,4781,4431,45633,8001,456
2011-11-291,4061,4441,3971,44330,6001,443
2011-11-281,4071,4121,3941,40516,9001,405
2011-11-251,4171,4231,3901,39119,1001,391
2011-11-241,4301,4391,4211,42419,0001,424
2011-11-221,4211,4491,4141,44827,8001,448
2011-11-211,4001,4221,4001,4219,4001,421
2011-11-181,4111,4171,3981,40221,5001,402
2011-11-171,4091,4241,3921,42320,5001,423
2011-11-161,4151,4201,4051,4059,9001,405
2011-11-151,4061,4191,4011,41324,1001,413
2011-11-141,3861,4071,3711,40725,9001,407
2011-11-111,3611,3881,3481,37630,4001,376
2011-11-101,3651,3711,3541,36115,3001,361
2011-11-091,3741,3901,3611,38933,4001,389
2011-11-081,3641,3801,3501,35217,5001,352
2011-11-071,3791,3821,3561,36422,5001,364
2011-11-041,3681,3931,3571,38729,6001,387
2011-11-021,3781,3861,3541,37435,5001,374
2011-11-011,3781,3961,3721,39541,8001,395
2011-10-311,3701,3901,3671,37051,6001,370
2011-10-281,3461,3711,3371,36777,4001,367
2011-10-271,3441,3481,3101,319106,4001,319
2011-10-261,4141,4141,3361,34388,1001,343
2011-10-251,4401,4401,4041,42734,2001,427
2011-10-241,4301,4421,4281,44013,5001,440
2011-10-211,4481,4491,4231,4269,2001,426
2011-10-201,4541,4541,4321,45016,5001,450
2011-10-191,4461,4541,4351,45422,2001,454
2011-10-181,4381,4511,4251,43119,2001,431
2011-10-171,4471,4471,4231,42823,6001,428
2011-10-141,4501,4571,4271,42831,7001,428
2011-10-131,4931,4931,4601,46420,8001,464
2011-10-121,5001,5071,4741,47846,3001,478
2011-10-111,5321,5521,4881,49440,8001,494
2011-10-071,5421,5551,5221,53223,4001,532
2011-10-061,5251,5671,5251,54228,6001,542
2011-10-051,5331,5381,5191,52533,7001,525
2011-10-041,5841,5841,5321,53642,0001,536
2011-10-031,5491,5851,5451,58593,6001,585
2011-09-301,5151,5771,5111,57772,5001,577
2011-09-291,5081,5241,5001,51549,1001,515
2011-09-281,4331,5211,4331,521105,1001,521
2011-09-271,4201,4321,4031,42767,7001,427
2011-09-261,4641,4641,4221,42449,3001,424
2011-09-221,4501,4621,4311,45555,9001,455
2011-09-211,4461,4751,4461,45040,0001,450
2011-09-201,4541,4551,4351,44662,3001,446
2011-09-161,4441,4531,4381,45348,9001,453
2011-09-151,4201,4441,4161,42938,4001,429
2011-09-141,4431,4431,4111,41239,0001,412
2011-09-131,4491,4491,4321,44227,2001,442
2011-09-121,4501,4501,4241,43334,7001,433
2011-09-091,4271,4801,4271,47171,3001,471
2011-09-081,4321,4511,4271,44854,1001,448
2011-09-071,4701,4751,4251,42796,2001,427
2011-09-061,5001,5001,4631,46662,1001,466
2011-09-051,5301,5301,4951,50657,4001,506
2011-09-021,5221,5491,4981,53987,9001,539
2011-09-011,5381,5411,4961,51396,8001,513
2011-08-311,5031,5411,4941,52874,2001,528
2011-08-301,4951,5131,4851,49536,6001,495
2011-08-291,4661,4861,4561,48022,6001,480
2011-08-261,4541,4671,4511,45523,8001,455
2011-08-251,4781,4971,4531,45339,3001,453
2011-08-241,4881,5081,4841,48957,0001,489
2011-08-231,4551,4901,4541,47842,9001,478
2011-08-221,4771,4911,4481,45086,3001,450
2011-08-191,4631,4901,4631,48332,3001,483
2011-08-181,4831,4991,4651,48941,7001,489
2011-08-171,5021,5051,4761,48356,8001,483
2011-08-161,5031,5161,4921,51036,6001,510
2011-08-151,5301,5341,4681,495104,0001,495
2011-08-121,5751,5751,5141,53460,4001,534
2011-08-111,5031,5701,5031,55846,6001,558
2011-08-101,5711,5751,4971,53583,5001,535
2011-08-091,4951,5581,4951,55853,4001,558
2011-08-081,5931,6111,5391,54165,5001,541
2011-08-051,5761,6321,5761,62544,3001,625
2011-08-041,6181,6501,6171,64542,4001,645
2011-08-031,5951,6291,5861,61848,1001,618
2011-08-021,6001,6391,5851,63230,1001,632
2011-08-011,5651,6151,5551,60033,1001,600
2011-07-291,5901,5951,5731,57552,0001,575
2011-07-281,6131,6131,5941,60142,6001,601
2011-07-271,6381,6381,6151,62927,1001,629
2011-07-261,6351,6661,6351,65617,5001,656
2011-07-251,6571,6571,6411,64629,7001,646
2011-07-221,6521,6661,6511,65720,0001,657
2011-07-211,6581,6611,6431,64720,4001,647
2011-07-201,6771,6791,6521,65835,8001,658
2011-07-191,6661,6781,6641,67433,9001,674
2011-07-151,6521,6721,6521,66433,7001,664
2011-07-141,6581,6841,6541,67533,7001,675
2011-07-131,6501,6701,6401,65829,5001,658
2011-07-121,6471,6701,6471,66548,1001,665
2011-07-111,6351,6531,6351,64824,3001,648
2011-07-081,6581,6661,6441,64420,2001,644
2011-07-071,6601,6601,6451,65627,1001,656
2011-07-061,6261,6501,6261,65032,3001,650
2011-07-051,6591,6621,6201,62540,7001,625
2011-07-041,6591,6861,6531,67033,5001,670
2011-07-011,6481,6621,6391,65964,6001,659
2011-06-301,5851,6351,5811,63566,0001,635
2011-06-291,5941,5941,5791,58720,8001,587
2011-06-281,5721,5941,5721,59329,8001,593
2011-06-271,5921,5921,5651,56522,4001,565
2011-06-241,5751,5961,5711,59242,7001,592
2011-06-231,5501,5791,5421,56341,0001,563
2011-06-221,5311,5561,5311,55040,1001,550
2011-06-211,5011,5441,5011,53321,0001,533
2011-06-201,4981,5311,4951,50638,5001,506
2011-06-171,5441,5441,4911,49560,3001,495
2011-06-161,5801,5821,5411,54234,9001,542
2011-06-151,5661,5871,5651,58027,9001,580
2011-06-141,5521,5711,5501,56025,5001,560
2011-06-131,5601,5601,5451,55228,9001,552
2011-06-101,5501,5671,5481,55862,2001,558
2011-06-091,4911,5271,4911,51929,0001,519
2011-06-081,4981,5041,4891,48914,6001,489
2011-06-071,4921,5111,4891,50633,0001,506
2011-06-061,4791,5151,4741,50437,0001,504
2011-06-031,4871,4911,4731,47830,4001,478
2011-06-021,4421,4901,4421,48740,5001,487
2011-06-011,4781,4781,4501,46618,6001,466
2011-05-311,4531,4811,4511,47436,5001,474
2011-05-301,4441,4521,4371,45220,9001,452
2011-05-271,4301,4401,4151,44015,9001,440
2011-05-261,4361,4361,4261,43116,9001,431
2011-05-251,4191,4331,4111,43117,1001,431
2011-05-241,4031,4311,4031,41915,3001,419
2011-05-231,4251,4261,4031,41223,4001,412
2011-05-201,4361,4421,4301,43015,2001,430
2011-05-191,4361,4361,4241,42422,7001,424
2011-05-181,4251,4431,4211,43620,8001,436
2011-05-171,4301,4321,4201,42525,9001,425
2011-05-161,4251,4421,4241,43230,0001,432
2011-05-131,4181,4361,4151,42854,6001,428
2011-05-121,3701,4541,3701,40479,9001,404
2011-05-111,3751,3841,3571,36733,8001,367
2011-05-101,3741,3811,3581,36537,7001,365
2011-05-091,3811,3811,3691,37433,2001,374
2011-05-061,3881,3901,3701,38923,8001,389
2011-05-021,3781,3961,3781,39520,1001,395
2011-04-281,3551,3701,3491,36634,5001,366
2011-04-271,3391,3511,3391,34230,1001,342
2011-04-261,3401,3401,3181,32218,1001,322
2011-04-251,3401,3471,3391,34017,3001,340
2011-04-221,3441,3481,3401,34116,4001,341
2011-04-211,3621,3621,3431,34312,9001,343
2011-04-201,3431,3621,3431,35028,4001,350
2011-04-191,3431,3531,3351,34325,4001,343
2011-04-181,3481,3521,3431,34924,7001,349
2011-04-151,3441,3571,3441,34520,3001,345
2011-04-141,3501,3601,3451,35344,6001,353
2011-04-131,3341,3691,3341,35286,8001,352
2011-04-121,3501,3511,3301,33329,9001,333
2011-04-111,3491,3641,3451,36017,6001,360
2011-04-081,3311,3651,3271,35465,6001,354
2011-04-071,3481,3551,3341,33440,0001,334
2011-04-061,3601,3601,3451,34836,0001,348
2011-04-051,3521,3621,3411,34759,1001,347
2011-04-041,3501,3621,3491,35342,1001,353
2011-04-011,3661,3731,3501,35047,3001,350
2011-03-311,3761,3771,3491,37268,4001,372
2011-03-301,3671,3891,3671,37770,8001,377
2011-03-291,3751,3891,3661,37752,1001,377
2011-03-281,3961,4181,3891,40560,2001,405
2011-03-251,4001,4001,3791,39444,7001,394
2011-03-241,4101,4141,3701,37456,9001,374
2011-03-231,4241,4301,4051,40941,0001,409
2011-03-221,4281,4311,4181,42387,8001,423
2011-03-181,3501,4341,3431,39885,4001,398
2011-03-171,2561,3301,2561,31173,3001,311
2011-03-161,2981,3261,2951,306118,0001,306
2011-03-151,3441,3441,2501,29893,4001,298
2011-03-141,3081,3771,3081,34942,9001,349
2011-03-111,4881,4881,4541,45899,1001,458
2011-03-101,4821,4851,4631,46325,7001,463
2011-03-091,4841,4881,4811,48121,7001,481
2011-03-081,4801,4901,4721,48353,3001,483
2011-03-071,4901,4901,4741,47637,8001,476
2011-03-041,4701,4901,4701,48463,8001,484
2011-03-031,4511,4631,4471,45634,1001,456
2011-03-021,4441,4641,4431,44385,7001,443
2011-03-011,4411,4501,4371,44447,8001,444
2011-02-281,4381,4381,4211,43429,0001,434
2011-02-251,4001,4311,4001,42561,4001,425
2011-02-241,4321,4341,4051,40757,3001,407
2011-02-231,4401,4541,4351,43774,6001,437
2011-02-221,4501,4571,4411,44196,0001,441
2011-02-211,4611,4641,4471,46075,6001,460
2011-02-181,4621,4741,4571,46175,2001,461
2011-02-171,4601,4611,4441,45591,9001,455
2011-02-161,4651,4651,4431,44987,0001,449
2011-02-151,4601,4651,4571,46072,9001,460
2011-02-141,4601,4631,4391,45479,5001,454
2011-02-101,4451,4631,4441,46075,9001,460
2011-02-091,4651,4771,4601,47561,2001,475
2011-02-081,4651,4691,4551,46039,3001,460
2011-02-071,4501,4641,4481,46443,9001,464
2011-02-041,4301,4571,4281,44862,5001,448
2011-02-031,4201,4251,4181,42422,8001,424
2011-02-021,4171,4281,4121,42258,1001,422
2011-02-011,3901,4191,3891,41758,5001,417
2011-01-311,3701,3831,3661,38032,5001,380
2011-01-281,3931,3931,3801,38032,3001,380
2011-01-271,3891,4071,3871,40438,4001,404
2011-01-261,4001,4041,3851,38933,6001,389
2011-01-251,3981,4041,3911,40027,2001,400
2011-01-241,4011,4111,3841,40234,1001,402
2011-01-211,4251,4251,4011,40219,0001,402
2011-01-201,4271,4271,4091,42117,3001,421
2011-01-191,4311,4381,4181,43035,9001,430
2011-01-181,4421,4451,4341,43530,0001,435
2011-01-171,4361,4481,4351,44233,4001,442
2011-01-141,4451,4501,4331,43534,1001,435
2011-01-131,4441,4581,4391,44963,1001,449
2011-01-121,4211,4431,4211,43570,6001,435
2011-01-111,4041,4151,4031,41540,3001,415
2011-01-071,3971,4181,3971,40762,4001,407
2011-01-061,3851,4011,3841,40157,6001,401
2011-01-051,3851,3901,3811,38536,4001,385
2011-01-041,3841,3861,3801,38331,9001,383

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