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
2012-12-28	1,605	1,607	1,576	1,579	75,000	1,579
2012-12-27	1,593	1,608	1,590	1,600	73,100	1,600
2012-12-26	1,592	1,597	1,580	1,593	33,400	1,593
2012-12-25	1,597	1,601	1,582	1,583	37,800	1,583
2012-12-21	1,610	1,613	1,595	1,595	50,000	1,595
2012-12-20	1,598	1,610	1,591	1,606	77,000	1,606
2012-12-19	1,580	1,600	1,580	1,596	51,400	1,596
2012-12-18	1,580	1,594	1,576	1,576	60,200	1,576
2012-12-17	1,586	1,592	1,576	1,583	80,900	1,583
2012-12-14	1,582	1,603	1,582	1,591	71,800	1,591
2012-12-13	1,601	1,601	1,585	1,598	84,000	1,598
2012-12-12	1,611	1,614	1,601	1,601	69,600	1,601
2012-12-11	1,607	1,624	1,607	1,609	58,900	1,609
2012-12-10	1,613	1,624	1,604	1,614	85,700	1,614
2012-12-07	1,620	1,627	1,613	1,616	53,500	1,616
2012-12-06	1,619	1,629	1,618	1,622	51,400	1,622
2012-12-05	1,620	1,640	1,612	1,618	45,000	1,618
2012-12-04	1,610	1,635	1,602	1,631	45,300	1,631
2012-12-03	1,628	1,629	1,613	1,615	55,000	1,615
2012-11-30	1,627	1,652	1,620	1,635	50,200	1,635
2012-11-29	1,636	1,643	1,623	1,627	31,400	1,627
2012-11-28	1,638	1,649	1,620	1,638	88,700	1,638
2012-11-27	1,637	1,645	1,614	1,623	75,500	1,623
2012-11-26	1,650	1,650	1,613	1,629	90,800	1,629
2012-11-22	1,607	1,613	1,592	1,610	64,800	1,610
2012-11-21	1,589	1,595	1,571	1,589	102,100	1,589
2012-11-20	1,585	1,589	1,563	1,578	122,200	1,578
2012-11-19	1,580	1,602	1,580	1,590	69,900	1,590
2012-11-16	1,593	1,593	1,556	1,573	98,200	1,573
2012-11-15	1,601	1,601	1,565	1,585	101,400	1,585
2012-11-14	1,550	1,596	1,532	1,595	132,100	1,595
2012-11-13	1,629	1,631	1,546	1,549	238,800	1,549
2012-11-12	1,700	1,700	1,634	1,639	208,900	1,639
2012-11-09	1,727	1,743	1,705	1,707	85,900	1,707
2012-11-08	1,723	1,750	1,723	1,749	52,200	1,749
2012-11-07	1,758	1,758	1,733	1,740	36,000	1,740
2012-11-06	1,739	1,754	1,737	1,747	56,000	1,747
2012-11-05	1,731	1,750	1,728	1,746	49,800	1,746
2012-11-02	1,734	1,745	1,720	1,725	31,900	1,725
2012-11-01	1,703	1,730	1,695	1,721	41,900	1,721
2012-10-31	1,710	1,718	1,697	1,702	35,100	1,702
2012-10-30	1,731	1,740	1,713	1,713	40,000	1,713
2012-10-29	1,716	1,742	1,715	1,731	51,900	1,731
2012-10-26	1,747	1,747	1,725	1,734	37,500	1,734
2012-10-25	1,719	1,764	1,715	1,758	52,500	1,758
2012-10-24	1,728	1,732	1,715	1,721	31,000	1,721
2012-10-23	1,728	1,744	1,727	1,735	35,600	1,735
2012-10-22	1,740	1,748	1,726	1,740	19,600	1,740
2012-10-19	1,743	1,759	1,740	1,744	20,900	1,744
2012-10-18	1,750	1,760	1,739	1,758	32,800	1,758
2012-10-17	1,750	1,763	1,741	1,747	35,400	1,747
2012-10-16	1,765	1,770	1,745	1,750	39,700	1,750
2012-10-15	1,744	1,776	1,734	1,776	54,900	1,776
2012-10-12	1,718	1,752	1,716	1,747	58,600	1,747
2012-10-11	1,715	1,736	1,706	1,718	55,700	1,718
2012-10-10	1,728	1,748	1,718	1,739	51,200	1,739
2012-10-09	1,645	1,751	1,645	1,745	200,900	1,745
2012-10-05	1,764	1,787	1,759	1,765	92,300	1,765
2012-10-04	1,717	1,748	1,705	1,744	61,900	1,744
2012-10-03	1,701	1,720	1,695	1,708	45,500	1,708
2012-10-02	1,750	1,750	1,710	1,711	49,200	1,711
2012-10-01	1,750	1,751	1,733	1,750	37,000	1,750
2012-09-28	1,755	1,767	1,740	1,751	63,400	1,751
2012-09-27	1,749	1,755	1,740	1,745	56,400	1,745
2012-09-26	1,702	1,752	1,701	1,750	83,100	1,750
2012-09-25	1,709	1,727	1,705	1,727	73,400	1,727
2012-09-24	1,706	1,715	1,698	1,710	38,200	1,710
2012-09-21	1,705	1,717	1,701	1,706	42,800	1,706
2012-09-20	1,718	1,725	1,697	1,698	36,100	1,698
2012-09-19	1,706	1,717	1,700	1,713	45,700	1,713
2012-09-18	1,697	1,712	1,693	1,697	30,700	1,697
2012-09-14	1,696	1,715	1,687	1,696	70,200	1,696
2012-09-13	1,702	1,703	1,681	1,696	34,600	1,696
2012-09-12	1,680	1,706	1,679	1,691	52,000	1,691
2012-09-11	1,694	1,699	1,668	1,678	55,700	1,678
2012-09-10	1,710	1,710	1,696	1,700	15,600	1,700
2012-09-07	1,727	1,736	1,706	1,710	38,700	1,710
2012-09-06	1,750	1,750	1,712	1,727	27,000	1,727
2012-09-05	1,749	1,752	1,734	1,749	42,100	1,749
2012-09-04	1,724	1,751	1,722	1,747	64,800	1,747
2012-09-03	1,755	1,759	1,728	1,729	27,400	1,729
2012-08-31	1,766	1,773	1,758	1,759	76,200	1,759
2012-08-30	1,755	1,770	1,746	1,760	63,200	1,760
2012-08-29	1,771	1,772	1,747	1,760	78,800	1,760
2012-08-28	1,769	1,772	1,755	1,760	65,000	1,760
2012-08-27	1,788	1,788	1,755	1,755	61,700	1,755
2012-08-24	1,773	1,781	1,769	1,775	43,600	1,775
2012-08-23	1,780	1,785	1,763	1,774	23,600	1,774
2012-08-22	1,781	1,783	1,771	1,779	41,600	1,779
2012-08-21	1,771	1,780	1,764	1,775	115,100	1,775
2012-08-20	1,755	1,755	1,738	1,748	95,100	1,748
2012-08-17	1,720	1,725	1,707	1,715	17,800	1,715
2012-08-16	1,710	1,720	1,707	1,715	14,600	1,715
2012-08-15	1,724	1,727	1,707	1,710	21,900	1,710
2012-08-14	1,670	1,729	1,670	1,724	33,000	1,724
2012-08-13	1,664	1,675	1,664	1,673	17,900	1,673
2012-08-10	1,699	1,701	1,679	1,681	15,700	1,681
2012-08-09	1,694	1,705	1,675	1,704	39,100	1,704
2012-08-08	1,670	1,695	1,666	1,690	20,400	1,690
2012-08-07	1,660	1,675	1,651	1,671	11,100	1,671
2012-08-06	1,646	1,671	1,646	1,660	15,900	1,660
2012-08-03	1,661	1,661	1,630	1,639	22,700	1,639
2012-08-02	1,665	1,672	1,657	1,670	18,800	1,670
2012-08-01	1,678	1,684	1,662	1,667	26,300	1,667
2012-07-31	1,687	1,697	1,681	1,683	42,700	1,683
2012-07-30	1,673	1,678	1,662	1,678	33,200	1,678
2012-07-27	1,714	1,714	1,664	1,667	66,200	1,667
2012-07-26	1,719	1,721	1,708	1,714	82,900	1,714
2012-07-25	1,701	1,725	1,689	1,714	78,400	1,714
2012-07-24	1,721	1,743	1,708	1,715	146,900	1,715
2012-07-23	1,685	1,725	1,685	1,719	82,100	1,719
2012-07-20	1,694	1,700	1,681	1,690	67,900	1,690
2012-07-19	1,699	1,704	1,683	1,691	32,800	1,691
2012-07-18	1,717	1,717	1,686	1,691	70,000	1,691
2012-07-17	1,702	1,713	1,697	1,701	41,000	1,701
2012-07-13	1,691	1,709	1,688	1,695	39,000	1,695
2012-07-12	1,698	1,701	1,683	1,690	24,800	1,690
2012-07-11	1,730	1,742	1,693	1,696	22,400	1,696
2012-07-10	1,751	1,759	1,730	1,730	27,300	1,730
2012-07-09	1,728	1,762	1,720	1,743	31,900	1,743
2012-07-06	1,747	1,768	1,733	1,739	41,700	1,739
2012-07-05	1,778	1,778	1,736	1,746	22,100	1,746
2012-07-04	1,738	1,794	1,738	1,779	72,900	1,779
2012-07-03	1,753	1,753	1,725	1,737	57,500	1,737
2012-07-02	1,680	1,753	1,670	1,744	102,400	1,744
2012-06-29	1,633	1,679	1,629	1,665	64,000	1,665
2012-06-28	1,624	1,666	1,620	1,658	73,700	1,658
2012-06-27	1,587	1,627	1,586	1,621	33,500	1,621
2012-06-26	1,601	1,620	1,589	1,594	73,500	1,594
2012-06-25	1,616	1,626	1,601	1,603	36,400	1,603
2012-06-22	1,608	1,620	1,606	1,614	27,200	1,614
2012-06-21	1,627	1,630	1,609	1,613	41,600	1,613
2012-06-20	1,620	1,639	1,618	1,627	24,000	1,627
2012-06-19	1,633	1,637	1,614	1,617	28,300	1,617
2012-06-18	1,643	1,655	1,625	1,628	25,500	1,628
2012-06-15	1,660	1,670	1,629	1,629	35,300	1,629
2012-06-14	1,662	1,673	1,652	1,657	49,500	1,657
2012-06-13	1,648	1,662	1,638	1,656	37,800	1,656
2012-06-12	1,630	1,641	1,623	1,641	40,000	1,641
2012-06-11	1,650	1,655	1,631	1,641	38,700	1,641
2012-06-08	1,640	1,647	1,629	1,647	51,500	1,647
2012-06-07	1,635	1,647	1,622	1,645	37,100	1,645
2012-06-06	1,645	1,645	1,619	1,630	32,900	1,630
2012-06-05	1,633	1,642	1,614	1,635	47,100	1,635
2012-06-04	1,607	1,645	1,607	1,632	44,800	1,632
2012-06-01	1,635	1,651	1,620	1,627	22,900	1,627
2012-05-31	1,625	1,655	1,625	1,651	43,400	1,651
2012-05-30	1,623	1,650	1,613	1,641	56,500	1,641
2012-05-29	1,614	1,638	1,613	1,623	25,500	1,623
2012-05-28	1,647	1,648	1,613	1,613	18,700	1,613
2012-05-25	1,623	1,649	1,618	1,647	46,000	1,647
2012-05-24	1,611	1,640	1,611	1,615	36,500	1,615
2012-05-23	1,620	1,620	1,601	1,611	31,500	1,611
2012-05-22	1,614	1,630	1,614	1,616	23,100	1,616
2012-05-21	1,594	1,615	1,593	1,609	25,800	1,609
2012-05-18	1,608	1,616	1,594	1,602	42,700	1,602
2012-05-17	1,609	1,638	1,602	1,629	39,500	1,629
2012-05-16	1,617	1,620	1,601	1,612	37,200	1,612
2012-05-15	1,625	1,627	1,610	1,617	30,200	1,617
2012-05-14	1,655	1,655	1,632	1,650	44,300	1,650
2012-05-11	1,649	1,657	1,640	1,644	58,300	1,644
2012-05-10	1,608	1,649	1,608	1,642	29,000	1,642
2012-05-09	1,631	1,640	1,620	1,627	35,100	1,627
2012-05-08	1,647	1,649	1,632	1,639	12,200	1,639
2012-05-07	1,625	1,650	1,621	1,646	18,300	1,646
2012-05-02	1,632	1,649	1,619	1,648	26,600	1,648
2012-05-01	1,625	1,625	1,613	1,617	11,700	1,617
2012-04-27	1,621	1,625	1,609	1,612	14,400	1,612
2012-04-26	1,612	1,625	1,612	1,624	11,800	1,624
2012-04-25	1,619	1,623	1,614	1,617	16,800	1,617
2012-04-24	1,601	1,618	1,601	1,613	10,200	1,613
2012-04-23	1,609	1,629	1,609	1,619	10,900	1,619
2012-04-20	1,614	1,615	1,608	1,608	7,500	1,608
2012-04-19	1,630	1,630	1,609	1,610	5,900	1,610
2012-04-18	1,630	1,637	1,619	1,630	22,500	1,630
2012-04-17	1,624	1,625	1,603	1,615	16,400	1,615
2012-04-16	1,583	1,622	1,582	1,620	29,000	1,620
2012-04-13	1,575	1,593	1,567	1,590	8,700	1,590
2012-04-12	1,573	1,580	1,559	1,575	17,900	1,575
2012-04-11	1,571	1,574	1,560	1,571	13,300	1,571
2012-04-10	1,577	1,585	1,574	1,580	7,600	1,580
2012-04-09	1,573	1,584	1,572	1,577	6,700	1,577
2012-04-06	1,573	1,586	1,564	1,586	14,300	1,586
2012-04-05	1,590	1,590	1,577	1,590	14,500	1,590
2012-04-04	1,589	1,601	1,567	1,590	29,700	1,590
2012-04-03	1,579	1,579	1,560	1,570	20,500	1,570
2012-04-02	1,602	1,602	1,574	1,580	17,600	1,580
2012-03-30	1,612	1,617	1,595	1,595	15,000	1,595
2012-03-29	1,618	1,619	1,595	1,615	24,900	1,615
2012-03-28	1,599	1,620	1,585	1,618	33,500	1,618
2012-03-27	1,615	1,637	1,613	1,637	43,200	1,637
2012-03-26	1,605	1,614	1,599	1,604	23,900	1,604
2012-03-23	1,591	1,603	1,591	1,602	15,700	1,602
2012-03-22	1,585	1,601	1,585	1,591	14,600	1,591
2012-03-21	1,591	1,603	1,582	1,582	24,100	1,582
2012-03-19	1,580	1,596	1,580	1,591	17,500	1,591
2012-03-16	1,586	1,590	1,580	1,580	21,400	1,580
2012-03-15	1,588	1,599	1,581	1,586	19,500	1,586
2012-03-14	1,593	1,594	1,580	1,580	24,700	1,580
2012-03-13	1,582	1,589	1,581	1,581	20,200	1,581
2012-03-12	1,593	1,595	1,582	1,582	27,200	1,582
2012-03-09	1,600	1,603	1,585	1,590	59,300	1,590
2012-03-08	1,595	1,610	1,591	1,591	40,600	1,591
2012-03-07	1,589	1,602	1,585	1,595	26,400	1,595
2012-03-06	1,590	1,620	1,589	1,600	35,900	1,600
2012-03-05	1,589	1,595	1,585	1,590	21,400	1,590
2012-03-02	1,587	1,598	1,583	1,595	33,900	1,595
2012-03-01	1,608	1,613	1,579	1,587	41,200	1,587
2012-02-29	1,620	1,623	1,605	1,608	23,700	1,608
2012-02-28	1,617	1,626	1,608	1,621	24,200	1,621
2012-02-27	1,613	1,620	1,604	1,620	28,000	1,620
2012-02-24	1,615	1,619	1,604	1,611	21,900	1,611
2012-02-23	1,600	1,620	1,600	1,615	19,600	1,615
2012-02-22	1,581	1,616	1,580	1,597	31,700	1,597
2012-02-21	1,581	1,587	1,577	1,581	27,300	1,581
2012-02-20	1,593	1,605	1,581	1,581	18,700	1,581
2012-02-17	1,600	1,619	1,593	1,593	31,300	1,593
2012-02-16	1,605	1,609	1,590	1,599	16,400	1,599
2012-02-15	1,594	1,609	1,583	1,605	25,600	1,605
2012-02-14	1,576	1,597	1,575	1,597	16,600	1,597
2012-02-13	1,560	1,577	1,551	1,576	17,400	1,576
2012-02-10	1,548	1,560	1,540	1,560	13,700	1,560
2012-02-09	1,542	1,557	1,533	1,557	17,400	1,557
2012-02-08	1,519	1,548	1,515	1,548	35,700	1,548
2012-02-07	1,520	1,532	1,520	1,525	9,900	1,525
2012-02-06	1,529	1,535	1,520	1,528	12,200	1,528
2012-02-03	1,529	1,529	1,517	1,520	11,700	1,520
2012-02-02	1,516	1,534	1,515	1,523	21,000	1,523
2012-02-01	1,497	1,515	1,497	1,509	20,800	1,509
2012-01-31	1,515	1,515	1,483	1,485	10,600	1,485
2012-01-30	1,497	1,515	1,497	1,505	12,400	1,505
2012-01-27	1,460	1,487	1,460	1,486	9,800	1,486
2012-01-26	1,457	1,473	1,457	1,463	8,500	1,463
2012-01-25	1,469	1,472	1,451	1,464	24,700	1,464
2012-01-24	1,473	1,475	1,460	1,461	8,600	1,461
2012-01-23	1,470	1,481	1,467	1,473	9,200	1,473
2012-01-20	1,469	1,478	1,465	1,470	13,100	1,470
2012-01-19	1,461	1,472	1,456	1,456	6,600	1,456
2012-01-18	1,482	1,484	1,458	1,460	18,500	1,460
2012-01-17	1,491	1,504	1,480	1,482	8,500	1,482
2012-01-16	1,486	1,510	1,478	1,500	11,300	1,500
2012-01-13	1,463	1,495	1,454	1,486	20,500	1,486
2012-01-12	1,480	1,485	1,452	1,452	32,800	1,452
2012-01-11	1,503	1,525	1,480	1,480	36,300	1,480
2012-01-10	1,519	1,560	1,519	1,537	40,700	1,537
2012-01-06	1,500	1,505	1,482	1,486	11,400	1,486
2012-01-05	1,508	1,516	1,495	1,495	23,700	1,495
2012-01-04	1,498	1,517	1,490	1,508	36,400	1,508

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