2815 アリアケジャパン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,600	2,600	2,573	2,589	34,800	2,589
2013-12-27	2,575	2,599	2,562	2,597	44,500	2,597
2013-12-26	2,480	2,580	2,480	2,575	57,000	2,575
2013-12-25	2,508	2,529	2,504	2,520	50,800	2,520
2013-12-24	2,511	2,535	2,497	2,500	43,900	2,500
2013-12-20	2,531	2,546	2,508	2,519	50,200	2,519
2013-12-19	2,535	2,565	2,518	2,531	73,500	2,531
2013-12-18	2,571	2,571	2,510	2,534	109,600	2,534
2013-12-17	2,500	2,588	2,495	2,584	153,100	2,584
2013-12-16	2,487	2,511	2,479	2,491	87,900	2,491
2013-12-13	2,480	2,494	2,456	2,481	104,800	2,481
2013-12-12	2,463	2,493	2,463	2,483	48,500	2,483
2013-12-11	2,464	2,495	2,442	2,458	36,200	2,458
2013-12-10	2,453	2,487	2,442	2,480	73,000	2,480
2013-12-09	2,444	2,463	2,433	2,453	31,500	2,453
2013-12-06	2,413	2,421	2,401	2,412	38,600	2,412
2013-12-05	2,450	2,455	2,411	2,412	50,000	2,412
2013-12-04	2,460	2,479	2,445	2,448	44,900	2,448
2013-12-03	2,485	2,494	2,457	2,476	49,700	2,476
2013-12-02	2,429	2,491	2,429	2,477	58,400	2,477
2013-11-29	2,484	2,500	2,465	2,479	43,000	2,479
2013-11-28	2,540	2,540	2,492	2,499	69,300	2,499
2013-11-27	2,540	2,552	2,520	2,544	47,000	2,544
2013-11-26	2,560	2,569	2,512	2,548	94,800	2,548
2013-11-25	2,570	2,589	2,543	2,584	72,800	2,584
2013-11-22	2,521	2,574	2,514	2,560	158,900	2,560
2013-11-21	2,469	2,524	2,463	2,521	160,600	2,521
2013-11-20	2,449	2,466	2,426	2,447	56,900	2,447
2013-11-19	2,411	2,463	2,411	2,437	38,600	2,437
2013-11-18	2,475	2,475	2,443	2,451	37,600	2,451
2013-11-15	2,428	2,480	2,423	2,459	91,000	2,459
2013-11-14	2,410	2,444	2,401	2,428	72,600	2,428
2013-11-13	2,400	2,417	2,381	2,406	55,500	2,406
2013-11-12	2,369	2,400	2,361	2,400	44,200	2,400
2013-11-11	2,374	2,374	2,317	2,345	22,700	2,345
2013-11-08	2,316	2,355	2,316	2,339	28,500	2,339
2013-11-07	2,322	2,346	2,307	2,337	19,300	2,337
2013-11-06	2,300	2,345	2,292	2,322	19,100	2,322
2013-11-05	2,350	2,392	2,302	2,306	65,000	2,306
2013-11-01	2,384	2,384	2,347	2,359	21,200	2,359
2013-10-31	2,371	2,388	2,346	2,374	33,600	2,374
2013-10-30	2,339	2,370	2,339	2,360	32,400	2,360
2013-10-29	2,307	2,350	2,304	2,332	23,500	2,332
2013-10-28	2,348	2,353	2,306	2,333	32,700	2,333
2013-10-25	2,388	2,388	2,338	2,356	62,200	2,356
2013-10-24	2,331	2,365	2,306	2,365	58,200	2,365
2013-10-23	2,357	2,387	2,332	2,359	66,100	2,359
2013-10-22	2,342	2,357	2,319	2,356	23,200	2,356
2013-10-21	2,345	2,359	2,316	2,342	16,700	2,342
2013-10-18	2,335	2,350	2,333	2,343	27,200	2,343
2013-10-17	2,324	2,337	2,304	2,334	32,500	2,334
2013-10-16	2,305	2,333	2,291	2,304	33,500	2,304
2013-10-15	2,291	2,319	2,288	2,297	19,500	2,297
2013-10-11	2,349	2,350	2,282	2,299	48,600	2,299
2013-10-10	2,286	2,289	2,267	2,283	38,700	2,283
2013-10-09	2,230	2,300	2,225	2,300	35,800	2,300
2013-10-08	2,262	2,270	2,228	2,229	50,600	2,229
2013-10-07	2,325	2,340	2,269	2,274	52,100	2,274
2013-10-04	2,330	2,379	2,311	2,339	68,200	2,339
2013-10-03	2,324	2,390	2,318	2,319	55,600	2,319
2013-10-02	2,365	2,404	2,320	2,324	54,100	2,324
2013-10-01	2,431	2,432	2,345	2,359	71,800	2,359
2013-09-30	2,380	2,444	2,359	2,432	95,800	2,432
2013-09-27	2,406	2,429	2,385	2,405	109,000	2,405
2013-09-26	2,328	2,408	2,328	2,408	121,800	2,408
2013-09-25	2,340	2,340	2,272	2,325	93,100	2,325
2013-09-24	2,230	2,308	2,228	2,293	105,600	2,293
2013-09-20	2,210	2,228	2,210	2,226	35,100	2,226
2013-09-19	2,207	2,209	2,187	2,207	35,100	2,207
2013-09-18	2,192	2,215	2,174	2,185	24,300	2,185
2013-09-17	2,220	2,226	2,165	2,171	65,700	2,171
2013-09-13	2,214	2,245	2,204	2,211	49,900	2,211
2013-09-12	2,240	2,250	2,215	2,234	25,500	2,234
2013-09-11	2,262	2,268	2,238	2,243	19,200	2,243
2013-09-10	2,239	2,259	2,215	2,239	40,600	2,239
2013-09-09	2,242	2,258	2,227	2,239	32,400	2,239
2013-09-06	2,232	2,233	2,192	2,204	27,400	2,204
2013-09-05	2,273	2,273	2,230	2,232	27,300	2,232
2013-09-04	2,242	2,272	2,190	2,257	125,800	2,257
2013-09-03	2,285	2,290	2,240	2,285	56,700	2,285
2013-09-02	2,222	2,259	2,219	2,240	27,100	2,240
2013-08-30	2,289	2,298	2,204	2,208	78,700	2,208
2013-08-29	2,280	2,298	2,263	2,289	40,500	2,289
2013-08-28	2,275	2,297	2,221	2,281	46,600	2,281
2013-08-27	2,286	2,312	2,278	2,290	23,700	2,290
2013-08-26	2,330	2,330	2,291	2,301	20,300	2,301
2013-08-23	2,317	2,326	2,264	2,301	79,700	2,301
2013-08-22	2,313	2,319	2,277	2,305	30,100	2,305
2013-08-21	2,286	2,333	2,262	2,313	57,400	2,313
2013-08-20	2,346	2,375	2,285	2,314	78,200	2,314
2013-08-19	2,310	2,337	2,310	2,325	18,000	2,325
2013-08-16	2,317	2,340	2,310	2,316	29,400	2,316
2013-08-15	2,368	2,388	2,341	2,352	41,700	2,352
2013-08-14	2,375	2,398	2,354	2,395	38,300	2,395
2013-08-13	2,349	2,370	2,313	2,354	41,100	2,354
2013-08-12	2,328	2,357	2,287	2,318	45,000	2,318
2013-08-09	2,361	2,377	2,310	2,361	82,400	2,361
2013-08-08	2,352	2,409	2,347	2,361	132,300	2,361
2013-08-07	2,394	2,394	2,326	2,343	83,900	2,343
2013-08-06	2,362	2,398	2,342	2,396	63,700	2,396
2013-08-05	2,376	2,389	2,300	2,361	42,800	2,361
2013-08-02	2,388	2,394	2,350	2,393	93,800	2,393
2013-08-01	2,298	2,350	2,298	2,350	115,100	2,350
2013-07-31	2,300	2,316	2,255	2,297	151,800	2,297
2013-07-30	2,205	2,302	2,205	2,299	130,600	2,299
2013-07-29	2,241	2,276	2,222	2,229	159,100	2,229
2013-07-26	2,231	2,269	2,230	2,241	132,500	2,241
2013-07-25	2,270	2,275	2,224	2,237	62,300	2,237
2013-07-24	2,274	2,300	2,263	2,270	93,500	2,270
2013-07-23	2,271	2,287	2,256	2,263	86,400	2,263
2013-07-22	2,289	2,308	2,264	2,270	76,000	2,270
2013-07-19	2,316	2,323	2,260	2,265	88,700	2,265
2013-07-18	2,295	2,326	2,276	2,296	82,100	2,296
2013-07-17	2,288	2,321	2,270	2,306	135,700	2,306
2013-07-16	2,261	2,316	2,259	2,291	117,200	2,291
2013-07-12	2,260	2,282	2,253	2,257	88,100	2,257
2013-07-11	2,250	2,295	2,240	2,264	88,200	2,264
2013-07-10	2,300	2,324	2,271	2,279	138,500	2,279
2013-07-09	2,308	2,334	2,283	2,315	147,900	2,315
2013-07-08	2,344	2,362	2,303	2,307	143,300	2,307
2013-07-05	2,385	2,394	2,333	2,344	120,600	2,344
2013-07-04	2,386	2,390	2,365	2,378	66,100	2,378
2013-07-03	2,395	2,401	2,361	2,387	81,100	2,387
2013-07-02	2,418	2,418	2,378	2,395	118,900	2,395
2013-07-01	2,411	2,423	2,376	2,414	59,900	2,414
2013-06-28	2,429	2,430	2,381	2,418	124,400	2,418
2013-06-27	2,371	2,428	2,369	2,419	124,800	2,419
2013-06-26	2,417	2,430	2,313	2,335	104,700	2,335
2013-06-25	2,377	2,436	2,334	2,372	217,700	2,372
2013-06-24	2,295	2,385	2,290	2,368	145,600	2,368
2013-06-21	2,203	2,280	2,170	2,278	154,100	2,278
2013-06-20	2,239	2,279	2,205	2,259	77,300	2,259
2013-06-19	2,243	2,270	2,207	2,239	82,300	2,239
2013-06-18	2,240	2,258	2,200	2,225	89,900	2,225
2013-06-17	2,112	2,227	2,112	2,215	82,500	2,215
2013-06-14	2,145	2,157	2,112	2,112	157,900	2,112
2013-06-13	2,092	2,106	2,050	2,069	90,600	2,069
2013-06-12	2,084	2,122	2,060	2,114	51,000	2,114
2013-06-11	2,127	2,177	2,107	2,134	62,200	2,134
2013-06-10	2,132	2,156	2,100	2,126	103,400	2,126
2013-06-07	2,027	2,111	2,024	2,090	128,200	2,090
2013-06-06	2,123	2,159	2,043	2,077	136,500	2,077
2013-06-05	2,112	2,206	2,112	2,156	106,100	2,156
2013-06-04	2,102	2,143	2,041	2,112	73,600	2,112
2013-06-03	2,127	2,192	2,102	2,110	85,700	2,110
2013-05-31	2,134	2,191	2,132	2,177	59,000	2,177
2013-05-30	2,155	2,206	2,113	2,134	78,000	2,134
2013-05-29	2,169	2,266	2,169	2,230	93,400	2,230
2013-05-28	2,142	2,171	2,119	2,159	79,200	2,159
2013-05-27	2,217	2,224	2,112	2,182	74,500	2,182
2013-05-24	2,177	2,261	2,110	2,232	131,000	2,232
2013-05-23	2,276	2,303	2,192	2,192	100,800	2,192
2013-05-22	2,318	2,320	2,288	2,289	63,700	2,289
2013-05-21	2,359	2,359	2,300	2,321	56,400	2,321
2013-05-20	2,388	2,395	2,369	2,371	58,800	2,371
2013-05-17	2,350	2,379	2,250	2,370	88,300	2,370
2013-05-16	2,360	2,390	2,288	2,352	89,400	2,352
2013-05-15	2,400	2,424	2,344	2,348	99,200	2,348
2013-05-14	2,390	2,470	2,389	2,400	130,400	2,400
2013-05-13	2,330	2,384	2,329	2,380	106,800	2,380
2013-05-10	2,342	2,370	2,320	2,329	81,400	2,329
2013-05-09	2,378	2,386	2,302	2,307	59,700	2,307
2013-05-08	2,325	2,379	2,325	2,371	93,900	2,371
2013-05-07	2,265	2,322	2,265	2,299	90,200	2,299
2013-05-02	2,260	2,265	2,242	2,253	28,900	2,253
2013-05-01	2,231	2,279	2,215	2,261	61,500	2,261
2013-04-30	2,227	2,267	2,227	2,240	86,500	2,240
2013-04-26	2,247	2,247	2,201	2,225	96,400	2,225
2013-04-25	2,258	2,260	2,230	2,247	58,200	2,247
2013-04-24	2,220	2,258	2,213	2,253	83,500	2,253
2013-04-23	2,220	2,235	2,207	2,215	69,400	2,215
2013-04-22	2,216	2,238	2,215	2,235	51,700	2,235
2013-04-19	2,199	2,205	2,177	2,194	74,500	2,194
2013-04-18	2,212	2,219	2,155	2,197	100,300	2,197
2013-04-17	2,150	2,220	2,135	2,210	161,600	2,210
2013-04-16	2,080	2,147	2,069	2,139	112,200	2,139
2013-04-15	2,120	2,136	2,107	2,114	62,100	2,114
2013-04-12	2,130	2,156	2,121	2,148	128,000	2,148
2013-04-11	2,140	2,158	2,097	2,120	97,100	2,120
2013-04-10	2,069	2,135	2,069	2,135	175,200	2,135
2013-04-09	2,061	2,069	2,044	2,063	116,100	2,063
2013-04-08	2,011	2,064	2,011	2,063	145,400	2,063
2013-04-05	1,995	2,016	1,976	1,999	190,600	1,999
2013-04-04	1,920	1,989	1,881	1,986	142,200	1,986
2013-04-03	1,870	1,923	1,870	1,921	144,200	1,921
2013-04-02	1,860	1,885	1,827	1,870	120,900	1,870
2013-04-01	1,935	1,940	1,866	1,866	132,000	1,866
2013-03-29	1,927	1,958	1,926	1,951	92,700	1,951
2013-03-28	1,922	1,933	1,915	1,927	69,500	1,927
2013-03-27	1,934	1,945	1,922	1,930	158,900	1,930
2013-03-26	1,945	1,965	1,939	1,950	217,700	1,950
2013-03-25	1,969	1,969	1,954	1,960	150,500	1,960
2013-03-22	1,970	1,973	1,950	1,950	94,500	1,950
2013-03-21	1,970	1,982	1,962	1,970	187,200	1,970
2013-03-19	1,945	1,985	1,944	1,973	132,300	1,973
2013-03-18	1,953	1,954	1,907	1,908	192,800	1,908
2013-03-15	1,948	1,973	1,947	1,959	130,900	1,959
2013-03-14	1,952	1,960	1,934	1,948	159,600	1,948
2013-03-13	1,950	1,964	1,949	1,952	120,900	1,952
2013-03-12	1,955	1,965	1,943	1,948	209,400	1,948
2013-03-11	1,961	1,966	1,943	1,957	211,100	1,957
2013-03-08	1,939	1,985	1,934	1,968	265,500	1,968
2013-03-07	1,900	1,936	1,900	1,930	149,600	1,930
2013-03-06	1,913	1,923	1,897	1,901	240,600	1,901
2013-03-05	1,916	1,941	1,912	1,915	181,200	1,915
2013-03-04	1,899	1,930	1,899	1,915	257,800	1,915
2013-03-01	1,840	1,870	1,836	1,860	162,800	1,860
2013-02-28	1,830	1,849	1,816	1,844	111,700	1,844
2013-02-27	1,799	1,830	1,797	1,821	103,200	1,821
2013-02-26	1,790	1,820	1,786	1,795	141,300	1,795
2013-02-25	1,789	1,802	1,776	1,799	208,000	1,799
2013-02-22	1,750	1,763	1,742	1,744	53,900	1,744
2013-02-21	1,770	1,771	1,753	1,758	176,900	1,758
2013-02-20	1,700	1,775	1,700	1,772	222,800	1,772
2013-02-19	1,709	1,711	1,697	1,702	100,400	1,702
2013-02-18	1,688	1,718	1,687	1,713	97,600	1,713
2013-02-15	1,697	1,700	1,685	1,692	84,700	1,692
2013-02-14	1,697	1,704	1,692	1,696	67,100	1,696
2013-02-13	1,698	1,698	1,686	1,696	91,400	1,696
2013-02-12	1,700	1,701	1,686	1,686	83,400	1,686
2013-02-08	1,700	1,704	1,685	1,697	147,800	1,697
2013-02-07	1,679	1,707	1,673	1,696	214,500	1,696
2013-02-06	1,637	1,653	1,636	1,639	50,200	1,639
2013-02-05	1,640	1,654	1,631	1,637	52,700	1,637
2013-02-04	1,650	1,664	1,643	1,643	48,300	1,643
2013-02-01	1,661	1,666	1,644	1,644	67,100	1,644
2013-01-31	1,653	1,668	1,645	1,664	64,800	1,664
2013-01-30	1,657	1,659	1,643	1,653	52,900	1,653
2013-01-29	1,658	1,664	1,648	1,652	57,600	1,652
2013-01-28	1,648	1,666	1,628	1,658	138,200	1,658
2013-01-25	1,615	1,626	1,610	1,625	84,800	1,625
2013-01-24	1,590	1,601	1,582	1,601	54,900	1,601
2013-01-23	1,601	1,610	1,595	1,596	45,700	1,596
2013-01-22	1,616	1,623	1,591	1,601	74,100	1,601
2013-01-21	1,605	1,618	1,605	1,612	75,000	1,612
2013-01-18	1,587	1,608	1,585	1,602	100,300	1,602
2013-01-17	1,579	1,587	1,576	1,578	69,500	1,578
2013-01-16	1,583	1,587	1,576	1,578	81,400	1,578
2013-01-15	1,570	1,590	1,570	1,588	108,000	1,588
2013-01-11	1,572	1,577	1,562	1,566	126,900	1,566
2013-01-10	1,570	1,572	1,556	1,570	92,100	1,570
2013-01-09	1,573	1,578	1,560	1,560	125,400	1,560
2013-01-08	1,593	1,600	1,568	1,569	164,300	1,569
2013-01-07	1,574	1,603	1,574	1,592	85,500	1,592
2013-01-04	1,586	1,588	1,572	1,573	101,900	1,573

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