1. HOME >
  2. 株価時系列 >
  3. 2815 >
  4. 2012年

2815 アリアケジャパン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6051,6071,5761,57975,0001,579
2012-12-271,5931,6081,5901,60073,1001,600
2012-12-261,5921,5971,5801,59333,4001,593
2012-12-251,5971,6011,5821,58337,8001,583
2012-12-211,6101,6131,5951,59550,0001,595
2012-12-201,5981,6101,5911,60677,0001,606
2012-12-191,5801,6001,5801,59651,4001,596
2012-12-181,5801,5941,5761,57660,2001,576
2012-12-171,5861,5921,5761,58380,9001,583
2012-12-141,5821,6031,5821,59171,8001,591
2012-12-131,6011,6011,5851,59884,0001,598
2012-12-121,6111,6141,6011,60169,6001,601
2012-12-111,6071,6241,6071,60958,9001,609
2012-12-101,6131,6241,6041,61485,7001,614
2012-12-071,6201,6271,6131,61653,5001,616
2012-12-061,6191,6291,6181,62251,4001,622
2012-12-051,6201,6401,6121,61845,0001,618
2012-12-041,6101,6351,6021,63145,3001,631
2012-12-031,6281,6291,6131,61555,0001,615
2012-11-301,6271,6521,6201,63550,2001,635
2012-11-291,6361,6431,6231,62731,4001,627
2012-11-281,6381,6491,6201,63888,7001,638
2012-11-271,6371,6451,6141,62375,5001,623
2012-11-261,6501,6501,6131,62990,8001,629
2012-11-221,6071,6131,5921,61064,8001,610
2012-11-211,5891,5951,5711,589102,1001,589
2012-11-201,5851,5891,5631,578122,2001,578
2012-11-191,5801,6021,5801,59069,9001,590
2012-11-161,5931,5931,5561,57398,2001,573
2012-11-151,6011,6011,5651,585101,4001,585
2012-11-141,5501,5961,5321,595132,1001,595
2012-11-131,6291,6311,5461,549238,8001,549
2012-11-121,7001,7001,6341,639208,9001,639
2012-11-091,7271,7431,7051,70785,9001,707
2012-11-081,7231,7501,7231,74952,2001,749
2012-11-071,7581,7581,7331,74036,0001,740
2012-11-061,7391,7541,7371,74756,0001,747
2012-11-051,7311,7501,7281,74649,8001,746
2012-11-021,7341,7451,7201,72531,9001,725
2012-11-011,7031,7301,6951,72141,9001,721
2012-10-311,7101,7181,6971,70235,1001,702
2012-10-301,7311,7401,7131,71340,0001,713
2012-10-291,7161,7421,7151,73151,9001,731
2012-10-261,7471,7471,7251,73437,5001,734
2012-10-251,7191,7641,7151,75852,5001,758
2012-10-241,7281,7321,7151,72131,0001,721
2012-10-231,7281,7441,7271,73535,6001,735
2012-10-221,7401,7481,7261,74019,6001,740
2012-10-191,7431,7591,7401,74420,9001,744
2012-10-181,7501,7601,7391,75832,8001,758
2012-10-171,7501,7631,7411,74735,4001,747
2012-10-161,7651,7701,7451,75039,7001,750
2012-10-151,7441,7761,7341,77654,9001,776
2012-10-121,7181,7521,7161,74758,6001,747
2012-10-111,7151,7361,7061,71855,7001,718
2012-10-101,7281,7481,7181,73951,2001,739
2012-10-091,6451,7511,6451,745200,9001,745
2012-10-051,7641,7871,7591,76592,3001,765
2012-10-041,7171,7481,7051,74461,9001,744
2012-10-031,7011,7201,6951,70845,5001,708
2012-10-021,7501,7501,7101,71149,2001,711
2012-10-011,7501,7511,7331,75037,0001,750
2012-09-281,7551,7671,7401,75163,4001,751
2012-09-271,7491,7551,7401,74556,4001,745
2012-09-261,7021,7521,7011,75083,1001,750
2012-09-251,7091,7271,7051,72773,4001,727
2012-09-241,7061,7151,6981,71038,2001,710
2012-09-211,7051,7171,7011,70642,8001,706
2012-09-201,7181,7251,6971,69836,1001,698
2012-09-191,7061,7171,7001,71345,7001,713
2012-09-181,6971,7121,6931,69730,7001,697
2012-09-141,6961,7151,6871,69670,2001,696
2012-09-131,7021,7031,6811,69634,6001,696
2012-09-121,6801,7061,6791,69152,0001,691
2012-09-111,6941,6991,6681,67855,7001,678
2012-09-101,7101,7101,6961,70015,6001,700
2012-09-071,7271,7361,7061,71038,7001,710
2012-09-061,7501,7501,7121,72727,0001,727
2012-09-051,7491,7521,7341,74942,1001,749
2012-09-041,7241,7511,7221,74764,8001,747
2012-09-031,7551,7591,7281,72927,4001,729
2012-08-311,7661,7731,7581,75976,2001,759
2012-08-301,7551,7701,7461,76063,2001,760
2012-08-291,7711,7721,7471,76078,8001,760
2012-08-281,7691,7721,7551,76065,0001,760
2012-08-271,7881,7881,7551,75561,7001,755
2012-08-241,7731,7811,7691,77543,6001,775
2012-08-231,7801,7851,7631,77423,6001,774
2012-08-221,7811,7831,7711,77941,6001,779
2012-08-211,7711,7801,7641,775115,1001,775
2012-08-201,7551,7551,7381,74895,1001,748
2012-08-171,7201,7251,7071,71517,8001,715
2012-08-161,7101,7201,7071,71514,6001,715
2012-08-151,7241,7271,7071,71021,9001,710
2012-08-141,6701,7291,6701,72433,0001,724
2012-08-131,6641,6751,6641,67317,9001,673
2012-08-101,6991,7011,6791,68115,7001,681
2012-08-091,6941,7051,6751,70439,1001,704
2012-08-081,6701,6951,6661,69020,4001,690
2012-08-071,6601,6751,6511,67111,1001,671
2012-08-061,6461,6711,6461,66015,9001,660
2012-08-031,6611,6611,6301,63922,7001,639
2012-08-021,6651,6721,6571,67018,8001,670
2012-08-011,6781,6841,6621,66726,3001,667
2012-07-311,6871,6971,6811,68342,7001,683
2012-07-301,6731,6781,6621,67833,2001,678
2012-07-271,7141,7141,6641,66766,2001,667
2012-07-261,7191,7211,7081,71482,9001,714
2012-07-251,7011,7251,6891,71478,4001,714
2012-07-241,7211,7431,7081,715146,9001,715
2012-07-231,6851,7251,6851,71982,1001,719
2012-07-201,6941,7001,6811,69067,9001,690
2012-07-191,6991,7041,6831,69132,8001,691
2012-07-181,7171,7171,6861,69170,0001,691
2012-07-171,7021,7131,6971,70141,0001,701
2012-07-131,6911,7091,6881,69539,0001,695
2012-07-121,6981,7011,6831,69024,8001,690
2012-07-111,7301,7421,6931,69622,4001,696
2012-07-101,7511,7591,7301,73027,3001,730
2012-07-091,7281,7621,7201,74331,9001,743
2012-07-061,7471,7681,7331,73941,7001,739
2012-07-051,7781,7781,7361,74622,1001,746
2012-07-041,7381,7941,7381,77972,9001,779
2012-07-031,7531,7531,7251,73757,5001,737
2012-07-021,6801,7531,6701,744102,4001,744
2012-06-291,6331,6791,6291,66564,0001,665
2012-06-281,6241,6661,6201,65873,7001,658
2012-06-271,5871,6271,5861,62133,5001,621
2012-06-261,6011,6201,5891,59473,5001,594
2012-06-251,6161,6261,6011,60336,4001,603
2012-06-221,6081,6201,6061,61427,2001,614
2012-06-211,6271,6301,6091,61341,6001,613
2012-06-201,6201,6391,6181,62724,0001,627
2012-06-191,6331,6371,6141,61728,3001,617
2012-06-181,6431,6551,6251,62825,5001,628
2012-06-151,6601,6701,6291,62935,3001,629
2012-06-141,6621,6731,6521,65749,5001,657
2012-06-131,6481,6621,6381,65637,8001,656
2012-06-121,6301,6411,6231,64140,0001,641
2012-06-111,6501,6551,6311,64138,7001,641
2012-06-081,6401,6471,6291,64751,5001,647
2012-06-071,6351,6471,6221,64537,1001,645
2012-06-061,6451,6451,6191,63032,9001,630
2012-06-051,6331,6421,6141,63547,1001,635
2012-06-041,6071,6451,6071,63244,8001,632
2012-06-011,6351,6511,6201,62722,9001,627
2012-05-311,6251,6551,6251,65143,4001,651
2012-05-301,6231,6501,6131,64156,5001,641
2012-05-291,6141,6381,6131,62325,5001,623
2012-05-281,6471,6481,6131,61318,7001,613
2012-05-251,6231,6491,6181,64746,0001,647
2012-05-241,6111,6401,6111,61536,5001,615
2012-05-231,6201,6201,6011,61131,5001,611
2012-05-221,6141,6301,6141,61623,1001,616
2012-05-211,5941,6151,5931,60925,8001,609
2012-05-181,6081,6161,5941,60242,7001,602
2012-05-171,6091,6381,6021,62939,5001,629
2012-05-161,6171,6201,6011,61237,2001,612
2012-05-151,6251,6271,6101,61730,2001,617
2012-05-141,6551,6551,6321,65044,3001,650
2012-05-111,6491,6571,6401,64458,3001,644
2012-05-101,6081,6491,6081,64229,0001,642
2012-05-091,6311,6401,6201,62735,1001,627
2012-05-081,6471,6491,6321,63912,2001,639
2012-05-071,6251,6501,6211,64618,3001,646
2012-05-021,6321,6491,6191,64826,6001,648
2012-05-011,6251,6251,6131,61711,7001,617
2012-04-271,6211,6251,6091,61214,4001,612
2012-04-261,6121,6251,6121,62411,8001,624
2012-04-251,6191,6231,6141,61716,8001,617
2012-04-241,6011,6181,6011,61310,2001,613
2012-04-231,6091,6291,6091,61910,9001,619
2012-04-201,6141,6151,6081,6087,5001,608
2012-04-191,6301,6301,6091,6105,9001,610
2012-04-181,6301,6371,6191,63022,5001,630
2012-04-171,6241,6251,6031,61516,4001,615
2012-04-161,5831,6221,5821,62029,0001,620
2012-04-131,5751,5931,5671,5908,7001,590
2012-04-121,5731,5801,5591,57517,9001,575
2012-04-111,5711,5741,5601,57113,3001,571
2012-04-101,5771,5851,5741,5807,6001,580
2012-04-091,5731,5841,5721,5776,7001,577
2012-04-061,5731,5861,5641,58614,3001,586
2012-04-051,5901,5901,5771,59014,5001,590
2012-04-041,5891,6011,5671,59029,7001,590
2012-04-031,5791,5791,5601,57020,5001,570
2012-04-021,6021,6021,5741,58017,6001,580
2012-03-301,6121,6171,5951,59515,0001,595
2012-03-291,6181,6191,5951,61524,9001,615
2012-03-281,5991,6201,5851,61833,5001,618
2012-03-271,6151,6371,6131,63743,2001,637
2012-03-261,6051,6141,5991,60423,9001,604
2012-03-231,5911,6031,5911,60215,7001,602
2012-03-221,5851,6011,5851,59114,6001,591
2012-03-211,5911,6031,5821,58224,1001,582
2012-03-191,5801,5961,5801,59117,5001,591
2012-03-161,5861,5901,5801,58021,4001,580
2012-03-151,5881,5991,5811,58619,5001,586
2012-03-141,5931,5941,5801,58024,7001,580
2012-03-131,5821,5891,5811,58120,2001,581
2012-03-121,5931,5951,5821,58227,2001,582
2012-03-091,6001,6031,5851,59059,3001,590
2012-03-081,5951,6101,5911,59140,6001,591
2012-03-071,5891,6021,5851,59526,4001,595
2012-03-061,5901,6201,5891,60035,9001,600
2012-03-051,5891,5951,5851,59021,4001,590
2012-03-021,5871,5981,5831,59533,9001,595
2012-03-011,6081,6131,5791,58741,2001,587
2012-02-291,6201,6231,6051,60823,7001,608
2012-02-281,6171,6261,6081,62124,2001,621
2012-02-271,6131,6201,6041,62028,0001,620
2012-02-241,6151,6191,6041,61121,9001,611
2012-02-231,6001,6201,6001,61519,6001,615
2012-02-221,5811,6161,5801,59731,7001,597
2012-02-211,5811,5871,5771,58127,3001,581
2012-02-201,5931,6051,5811,58118,7001,581
2012-02-171,6001,6191,5931,59331,3001,593
2012-02-161,6051,6091,5901,59916,4001,599
2012-02-151,5941,6091,5831,60525,6001,605
2012-02-141,5761,5971,5751,59716,6001,597
2012-02-131,5601,5771,5511,57617,4001,576
2012-02-101,5481,5601,5401,56013,7001,560
2012-02-091,5421,5571,5331,55717,4001,557
2012-02-081,5191,5481,5151,54835,7001,548
2012-02-071,5201,5321,5201,5259,9001,525
2012-02-061,5291,5351,5201,52812,2001,528
2012-02-031,5291,5291,5171,52011,7001,520
2012-02-021,5161,5341,5151,52321,0001,523
2012-02-011,4971,5151,4971,50920,8001,509
2012-01-311,5151,5151,4831,48510,6001,485
2012-01-301,4971,5151,4971,50512,4001,505
2012-01-271,4601,4871,4601,4869,8001,486
2012-01-261,4571,4731,4571,4638,5001,463
2012-01-251,4691,4721,4511,46424,7001,464
2012-01-241,4731,4751,4601,4618,6001,461
2012-01-231,4701,4811,4671,4739,2001,473
2012-01-201,4691,4781,4651,47013,1001,470
2012-01-191,4611,4721,4561,4566,6001,456
2012-01-181,4821,4841,4581,46018,5001,460
2012-01-171,4911,5041,4801,4828,5001,482
2012-01-161,4861,5101,4781,50011,3001,500
2012-01-131,4631,4951,4541,48620,5001,486
2012-01-121,4801,4851,4521,45232,8001,452
2012-01-111,5031,5251,4801,48036,3001,480
2012-01-101,5191,5601,5191,53740,7001,537
2012-01-061,5001,5051,4821,48611,4001,486
2012-01-051,5081,5161,4951,49523,7001,495
2012-01-041,4981,5171,4901,50836,4001,508

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