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
2013-12-302,6002,6002,5732,58934,8002,589
2013-12-272,5752,5992,5622,59744,5002,597
2013-12-262,4802,5802,4802,57557,0002,575
2013-12-252,5082,5292,5042,52050,8002,520
2013-12-242,5112,5352,4972,50043,9002,500
2013-12-202,5312,5462,5082,51950,2002,519
2013-12-192,5352,5652,5182,53173,5002,531
2013-12-182,5712,5712,5102,534109,6002,534
2013-12-172,5002,5882,4952,584153,1002,584
2013-12-162,4872,5112,4792,49187,9002,491
2013-12-132,4802,4942,4562,481104,8002,481
2013-12-122,4632,4932,4632,48348,5002,483
2013-12-112,4642,4952,4422,45836,2002,458
2013-12-102,4532,4872,4422,48073,0002,480
2013-12-092,4442,4632,4332,45331,5002,453
2013-12-062,4132,4212,4012,41238,6002,412
2013-12-052,4502,4552,4112,41250,0002,412
2013-12-042,4602,4792,4452,44844,9002,448
2013-12-032,4852,4942,4572,47649,7002,476
2013-12-022,4292,4912,4292,47758,4002,477
2013-11-292,4842,5002,4652,47943,0002,479
2013-11-282,5402,5402,4922,49969,3002,499
2013-11-272,5402,5522,5202,54447,0002,544
2013-11-262,5602,5692,5122,54894,8002,548
2013-11-252,5702,5892,5432,58472,8002,584
2013-11-222,5212,5742,5142,560158,9002,560
2013-11-212,4692,5242,4632,521160,6002,521
2013-11-202,4492,4662,4262,44756,9002,447
2013-11-192,4112,4632,4112,43738,6002,437
2013-11-182,4752,4752,4432,45137,6002,451
2013-11-152,4282,4802,4232,45991,0002,459
2013-11-142,4102,4442,4012,42872,6002,428
2013-11-132,4002,4172,3812,40655,5002,406
2013-11-122,3692,4002,3612,40044,2002,400
2013-11-112,3742,3742,3172,34522,7002,345
2013-11-082,3162,3552,3162,33928,5002,339
2013-11-072,3222,3462,3072,33719,3002,337
2013-11-062,3002,3452,2922,32219,1002,322
2013-11-052,3502,3922,3022,30665,0002,306
2013-11-012,3842,3842,3472,35921,2002,359
2013-10-312,3712,3882,3462,37433,6002,374
2013-10-302,3392,3702,3392,36032,4002,360
2013-10-292,3072,3502,3042,33223,5002,332
2013-10-282,3482,3532,3062,33332,7002,333
2013-10-252,3882,3882,3382,35662,2002,356
2013-10-242,3312,3652,3062,36558,2002,365
2013-10-232,3572,3872,3322,35966,1002,359
2013-10-222,3422,3572,3192,35623,2002,356
2013-10-212,3452,3592,3162,34216,7002,342
2013-10-182,3352,3502,3332,34327,2002,343
2013-10-172,3242,3372,3042,33432,5002,334
2013-10-162,3052,3332,2912,30433,5002,304
2013-10-152,2912,3192,2882,29719,5002,297
2013-10-112,3492,3502,2822,29948,6002,299
2013-10-102,2862,2892,2672,28338,7002,283
2013-10-092,2302,3002,2252,30035,8002,300
2013-10-082,2622,2702,2282,22950,6002,229
2013-10-072,3252,3402,2692,27452,1002,274
2013-10-042,3302,3792,3112,33968,2002,339
2013-10-032,3242,3902,3182,31955,6002,319
2013-10-022,3652,4042,3202,32454,1002,324
2013-10-012,4312,4322,3452,35971,8002,359
2013-09-302,3802,4442,3592,43295,8002,432
2013-09-272,4062,4292,3852,405109,0002,405
2013-09-262,3282,4082,3282,408121,8002,408
2013-09-252,3402,3402,2722,32593,1002,325
2013-09-242,2302,3082,2282,293105,6002,293
2013-09-202,2102,2282,2102,22635,1002,226
2013-09-192,2072,2092,1872,20735,1002,207
2013-09-182,1922,2152,1742,18524,3002,185
2013-09-172,2202,2262,1652,17165,7002,171
2013-09-132,2142,2452,2042,21149,9002,211
2013-09-122,2402,2502,2152,23425,5002,234
2013-09-112,2622,2682,2382,24319,2002,243
2013-09-102,2392,2592,2152,23940,6002,239
2013-09-092,2422,2582,2272,23932,4002,239
2013-09-062,2322,2332,1922,20427,4002,204
2013-09-052,2732,2732,2302,23227,3002,232
2013-09-042,2422,2722,1902,257125,8002,257
2013-09-032,2852,2902,2402,28556,7002,285
2013-09-022,2222,2592,2192,24027,1002,240
2013-08-302,2892,2982,2042,20878,7002,208
2013-08-292,2802,2982,2632,28940,5002,289
2013-08-282,2752,2972,2212,28146,6002,281
2013-08-272,2862,3122,2782,29023,7002,290
2013-08-262,3302,3302,2912,30120,3002,301
2013-08-232,3172,3262,2642,30179,7002,301
2013-08-222,3132,3192,2772,30530,1002,305
2013-08-212,2862,3332,2622,31357,4002,313
2013-08-202,3462,3752,2852,31478,2002,314
2013-08-192,3102,3372,3102,32518,0002,325
2013-08-162,3172,3402,3102,31629,4002,316
2013-08-152,3682,3882,3412,35241,7002,352
2013-08-142,3752,3982,3542,39538,3002,395
2013-08-132,3492,3702,3132,35441,1002,354
2013-08-122,3282,3572,2872,31845,0002,318
2013-08-092,3612,3772,3102,36182,4002,361
2013-08-082,3522,4092,3472,361132,3002,361
2013-08-072,3942,3942,3262,34383,9002,343
2013-08-062,3622,3982,3422,39663,7002,396
2013-08-052,3762,3892,3002,36142,8002,361
2013-08-022,3882,3942,3502,39393,8002,393
2013-08-012,2982,3502,2982,350115,1002,350
2013-07-312,3002,3162,2552,297151,8002,297
2013-07-302,2052,3022,2052,299130,6002,299
2013-07-292,2412,2762,2222,229159,1002,229
2013-07-262,2312,2692,2302,241132,5002,241
2013-07-252,2702,2752,2242,23762,3002,237
2013-07-242,2742,3002,2632,27093,5002,270
2013-07-232,2712,2872,2562,26386,4002,263
2013-07-222,2892,3082,2642,27076,0002,270
2013-07-192,3162,3232,2602,26588,7002,265
2013-07-182,2952,3262,2762,29682,1002,296
2013-07-172,2882,3212,2702,306135,7002,306
2013-07-162,2612,3162,2592,291117,2002,291
2013-07-122,2602,2822,2532,25788,1002,257
2013-07-112,2502,2952,2402,26488,2002,264
2013-07-102,3002,3242,2712,279138,5002,279
2013-07-092,3082,3342,2832,315147,9002,315
2013-07-082,3442,3622,3032,307143,3002,307
2013-07-052,3852,3942,3332,344120,6002,344
2013-07-042,3862,3902,3652,37866,1002,378
2013-07-032,3952,4012,3612,38781,1002,387
2013-07-022,4182,4182,3782,395118,9002,395
2013-07-012,4112,4232,3762,41459,9002,414
2013-06-282,4292,4302,3812,418124,4002,418
2013-06-272,3712,4282,3692,419124,8002,419
2013-06-262,4172,4302,3132,335104,7002,335
2013-06-252,3772,4362,3342,372217,7002,372
2013-06-242,2952,3852,2902,368145,6002,368
2013-06-212,2032,2802,1702,278154,1002,278
2013-06-202,2392,2792,2052,25977,3002,259
2013-06-192,2432,2702,2072,23982,3002,239
2013-06-182,2402,2582,2002,22589,9002,225
2013-06-172,1122,2272,1122,21582,5002,215
2013-06-142,1452,1572,1122,112157,9002,112
2013-06-132,0922,1062,0502,06990,6002,069
2013-06-122,0842,1222,0602,11451,0002,114
2013-06-112,1272,1772,1072,13462,2002,134
2013-06-102,1322,1562,1002,126103,4002,126
2013-06-072,0272,1112,0242,090128,2002,090
2013-06-062,1232,1592,0432,077136,5002,077
2013-06-052,1122,2062,1122,156106,1002,156
2013-06-042,1022,1432,0412,11273,6002,112
2013-06-032,1272,1922,1022,11085,7002,110
2013-05-312,1342,1912,1322,17759,0002,177
2013-05-302,1552,2062,1132,13478,0002,134
2013-05-292,1692,2662,1692,23093,4002,230
2013-05-282,1422,1712,1192,15979,2002,159
2013-05-272,2172,2242,1122,18274,5002,182
2013-05-242,1772,2612,1102,232131,0002,232
2013-05-232,2762,3032,1922,192100,8002,192
2013-05-222,3182,3202,2882,28963,7002,289
2013-05-212,3592,3592,3002,32156,4002,321
2013-05-202,3882,3952,3692,37158,8002,371
2013-05-172,3502,3792,2502,37088,3002,370
2013-05-162,3602,3902,2882,35289,4002,352
2013-05-152,4002,4242,3442,34899,2002,348
2013-05-142,3902,4702,3892,400130,4002,400
2013-05-132,3302,3842,3292,380106,8002,380
2013-05-102,3422,3702,3202,32981,4002,329
2013-05-092,3782,3862,3022,30759,7002,307
2013-05-082,3252,3792,3252,37193,9002,371
2013-05-072,2652,3222,2652,29990,2002,299
2013-05-022,2602,2652,2422,25328,9002,253
2013-05-012,2312,2792,2152,26161,5002,261
2013-04-302,2272,2672,2272,24086,5002,240
2013-04-262,2472,2472,2012,22596,4002,225
2013-04-252,2582,2602,2302,24758,2002,247
2013-04-242,2202,2582,2132,25383,5002,253
2013-04-232,2202,2352,2072,21569,4002,215
2013-04-222,2162,2382,2152,23551,7002,235
2013-04-192,1992,2052,1772,19474,5002,194
2013-04-182,2122,2192,1552,197100,3002,197
2013-04-172,1502,2202,1352,210161,6002,210
2013-04-162,0802,1472,0692,139112,2002,139
2013-04-152,1202,1362,1072,11462,1002,114
2013-04-122,1302,1562,1212,148128,0002,148
2013-04-112,1402,1582,0972,12097,1002,120
2013-04-102,0692,1352,0692,135175,2002,135
2013-04-092,0612,0692,0442,063116,1002,063
2013-04-082,0112,0642,0112,063145,4002,063
2013-04-051,9952,0161,9761,999190,6001,999
2013-04-041,9201,9891,8811,986142,2001,986
2013-04-031,8701,9231,8701,921144,2001,921
2013-04-021,8601,8851,8271,870120,9001,870
2013-04-011,9351,9401,8661,866132,0001,866
2013-03-291,9271,9581,9261,95192,7001,951
2013-03-281,9221,9331,9151,92769,5001,927
2013-03-271,9341,9451,9221,930158,9001,930
2013-03-261,9451,9651,9391,950217,7001,950
2013-03-251,9691,9691,9541,960150,5001,960
2013-03-221,9701,9731,9501,95094,5001,950
2013-03-211,9701,9821,9621,970187,2001,970
2013-03-191,9451,9851,9441,973132,3001,973
2013-03-181,9531,9541,9071,908192,8001,908
2013-03-151,9481,9731,9471,959130,9001,959
2013-03-141,9521,9601,9341,948159,6001,948
2013-03-131,9501,9641,9491,952120,9001,952
2013-03-121,9551,9651,9431,948209,4001,948
2013-03-111,9611,9661,9431,957211,1001,957
2013-03-081,9391,9851,9341,968265,5001,968
2013-03-071,9001,9361,9001,930149,6001,930
2013-03-061,9131,9231,8971,901240,6001,901
2013-03-051,9161,9411,9121,915181,2001,915
2013-03-041,8991,9301,8991,915257,8001,915
2013-03-011,8401,8701,8361,860162,8001,860
2013-02-281,8301,8491,8161,844111,7001,844
2013-02-271,7991,8301,7971,821103,2001,821
2013-02-261,7901,8201,7861,795141,3001,795
2013-02-251,7891,8021,7761,799208,0001,799
2013-02-221,7501,7631,7421,74453,9001,744
2013-02-211,7701,7711,7531,758176,9001,758
2013-02-201,7001,7751,7001,772222,8001,772
2013-02-191,7091,7111,6971,702100,4001,702
2013-02-181,6881,7181,6871,71397,6001,713
2013-02-151,6971,7001,6851,69284,7001,692
2013-02-141,6971,7041,6921,69667,1001,696
2013-02-131,6981,6981,6861,69691,4001,696
2013-02-121,7001,7011,6861,68683,4001,686
2013-02-081,7001,7041,6851,697147,8001,697
2013-02-071,6791,7071,6731,696214,5001,696
2013-02-061,6371,6531,6361,63950,2001,639
2013-02-051,6401,6541,6311,63752,7001,637
2013-02-041,6501,6641,6431,64348,3001,643
2013-02-011,6611,6661,6441,64467,1001,644
2013-01-311,6531,6681,6451,66464,8001,664
2013-01-301,6571,6591,6431,65352,9001,653
2013-01-291,6581,6641,6481,65257,6001,652
2013-01-281,6481,6661,6281,658138,2001,658
2013-01-251,6151,6261,6101,62584,8001,625
2013-01-241,5901,6011,5821,60154,9001,601
2013-01-231,6011,6101,5951,59645,7001,596
2013-01-221,6161,6231,5911,60174,1001,601
2013-01-211,6051,6181,6051,61275,0001,612
2013-01-181,5871,6081,5851,602100,3001,602
2013-01-171,5791,5871,5761,57869,5001,578
2013-01-161,5831,5871,5761,57881,4001,578
2013-01-151,5701,5901,5701,588108,0001,588
2013-01-111,5721,5771,5621,566126,9001,566
2013-01-101,5701,5721,5561,57092,1001,570
2013-01-091,5731,5781,5601,560125,4001,560
2013-01-081,5931,6001,5681,569164,3001,569
2013-01-071,5741,6031,5741,59285,5001,592
2013-01-041,5861,5881,5721,573101,9001,573

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