2815 アリアケジャパン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,940	2,965	2,891	2,941	54,800	2,941
2014-12-29	2,940	2,941	2,886	2,924	34,000	2,924
2014-12-26	2,893	2,925	2,878	2,917	48,400	2,917
2014-12-25	2,916	2,916	2,876	2,892	27,200	2,892
2014-12-24	2,871	2,909	2,868	2,907	61,700	2,907
2014-12-22	2,826	2,869	2,822	2,861	42,900	2,861
2014-12-19	2,860	2,879	2,815	2,842	49,600	2,842
2014-12-18	2,816	2,854	2,816	2,833	37,100	2,833
2014-12-17	2,766	2,830	2,766	2,779	57,200	2,779
2014-12-16	2,753	2,798	2,753	2,784	41,300	2,784
2014-12-15	2,764	2,840	2,763	2,813	40,700	2,813
2014-12-12	2,792	2,822	2,787	2,799	51,300	2,799
2014-12-11	2,750	2,804	2,750	2,797	36,300	2,797
2014-12-10	2,820	2,855	2,795	2,810	65,300	2,810
2014-12-09	2,800	2,865	2,800	2,863	99,900	2,863
2014-12-08	2,827	2,832	2,806	2,829	80,200	2,829
2014-12-05	2,843	2,847	2,811	2,836	173,400	2,836
2014-12-04	2,835	2,850	2,822	2,846	98,100	2,846
2014-12-03	2,812	2,839	2,798	2,821	66,100	2,821
2014-12-02	2,800	2,820	2,786	2,818	60,900	2,818
2014-12-01	2,754	2,810	2,754	2,809	59,900	2,809
2014-11-28	2,770	2,788	2,747	2,753	37,300	2,753
2014-11-27	2,816	2,816	2,753	2,771	57,000	2,771
2014-11-26	2,810	2,835	2,770	2,816	122,300	2,816
2014-11-25	2,826	2,845	2,789	2,800	86,700	2,800
2014-11-21	2,777	2,825	2,744	2,816	189,600	2,816
2014-11-20	2,690	2,791	2,688	2,771	181,500	2,771
2014-11-19	2,670	2,684	2,658	2,667	77,600	2,667
2014-11-18	2,628	2,672	2,601	2,661	92,500	2,661
2014-11-17	2,628	2,631	2,576	2,628	97,000	2,628
2014-11-14	2,685	2,695	2,615	2,641	118,400	2,641
2014-11-13	2,599	2,674	2,580	2,673	225,500	2,673
2014-11-12	2,576	2,600	2,500	2,536	154,100	2,536
2014-11-11	2,555	2,588	2,548	2,582	45,700	2,582
2014-11-10	2,554	2,555	2,536	2,555	34,000	2,555
2014-11-07	2,544	2,554	2,529	2,552	36,800	2,552
2014-11-06	2,562	2,569	2,508	2,527	65,400	2,527
2014-11-05	2,530	2,568	2,530	2,562	83,500	2,562
2014-11-04	2,550	2,571	2,498	2,527	141,500	2,527
2014-10-31	2,444	2,510	2,444	2,495	104,900	2,495
2014-10-30	2,401	2,431	2,400	2,414	47,900	2,414
2014-10-29	2,411	2,419	2,396	2,410	30,900	2,410
2014-10-28	2,400	2,412	2,370	2,385	27,400	2,385
2014-10-27	2,375	2,396	2,362	2,388	58,200	2,388
2014-10-24	2,344	2,372	2,329	2,363	93,300	2,363
2014-10-23	2,300	2,369	2,275	2,325	130,000	2,325
2014-10-22	2,280	2,340	2,280	2,322	76,500	2,322
2014-10-21	2,267	2,278	2,245	2,262	91,300	2,262
2014-10-20	2,282	2,298	2,264	2,274	59,800	2,274
2014-10-17	2,286	2,301	2,234	2,236	70,100	2,236
2014-10-16	2,315	2,327	2,283	2,286	64,300	2,286
2014-10-15	2,315	2,365	2,305	2,365	69,100	2,365
2014-10-14	2,308	2,343	2,308	2,326	63,100	2,326
2014-10-10	2,390	2,397	2,359	2,364	65,600	2,364
2014-10-09	2,440	2,465	2,433	2,435	41,900	2,435
2014-10-08	2,432	2,460	2,421	2,449	34,100	2,449
2014-10-07	2,467	2,488	2,450	2,454	40,200	2,454
2014-10-06	2,469	2,488	2,444	2,469	52,900	2,469
2014-10-03	2,420	2,460	2,420	2,444	62,500	2,444
2014-10-02	2,451	2,471	2,422	2,427	54,300	2,427
2014-10-01	2,444	2,498	2,439	2,490	84,100	2,490
2014-09-30	2,464	2,470	2,433	2,458	58,500	2,458
2014-09-29	2,487	2,487	2,455	2,462	33,300	2,462
2014-09-26	2,490	2,490	2,469	2,473	47,000	2,473
2014-09-25	2,497	2,525	2,459	2,525	81,500	2,525
2014-09-24	2,464	2,485	2,453	2,476	57,700	2,476
2014-09-22	2,479	2,488	2,460	2,464	55,600	2,464
2014-09-19	2,470	2,470	2,444	2,465	118,200	2,465
2014-09-18	2,430	2,485	2,405	2,460	216,700	2,460
2014-09-17	2,370	2,407	2,370	2,399	65,100	2,399
2014-09-16	2,380	2,380	2,359	2,364	83,100	2,364
2014-09-12	2,370	2,381	2,360	2,380	108,100	2,380
2014-09-11	2,370	2,381	2,357	2,369	76,000	2,369
2014-09-10	2,352	2,372	2,348	2,369	49,600	2,369
2014-09-09	2,360	2,372	2,351	2,357	48,300	2,357
2014-09-08	2,360	2,363	2,344	2,356	60,600	2,356
2014-09-05	2,369	2,376	2,355	2,358	62,100	2,358
2014-09-04	2,395	2,395	2,365	2,366	92,800	2,366
2014-09-03	2,420	2,435	2,398	2,400	102,700	2,400
2014-09-02	2,430	2,438	2,412	2,418	77,200	2,418
2014-09-01	2,425	2,436	2,408	2,433	45,800	2,433
2014-08-29	2,436	2,441	2,414	2,427	67,800	2,427
2014-08-28	2,424	2,450	2,413	2,450	60,800	2,450
2014-08-27	2,445	2,450	2,414	2,424	58,900	2,424
2014-08-26	2,500	2,503	2,434	2,435	106,300	2,435
2014-08-25	2,508	2,512	2,501	2,502	13,400	2,502
2014-08-22	2,527	2,529	2,496	2,502	32,200	2,502
2014-08-21	2,515	2,525	2,505	2,517	53,400	2,517
2014-08-20	2,480	2,508	2,480	2,498	41,700	2,498
2014-08-19	2,498	2,498	2,476	2,478	28,400	2,478
2014-08-18	2,482	2,496	2,482	2,487	32,100	2,487
2014-08-15	2,470	2,490	2,468	2,485	33,000	2,485
2014-08-14	2,477	2,489	2,469	2,478	41,600	2,478
2014-08-13	2,481	2,499	2,462	2,476	86,800	2,476
2014-08-12	2,466	2,497	2,457	2,480	93,200	2,480
2014-08-11	2,462	2,496	2,420	2,460	159,000	2,460
2014-08-08	2,590	2,601	2,500	2,524	73,000	2,524
2014-08-07	2,582	2,615	2,582	2,606	40,700	2,606
2014-08-06	2,600	2,604	2,584	2,586	34,100	2,586
2014-08-05	2,625	2,633	2,601	2,601	47,700	2,601
2014-08-04	2,605	2,653	2,605	2,637	74,900	2,637
2014-08-01	2,609	2,633	2,603	2,609	51,000	2,609
2014-07-31	2,638	2,643	2,628	2,628	56,500	2,628
2014-07-30	2,658	2,658	2,644	2,645	27,900	2,645
2014-07-29	2,662	2,665	2,652	2,660	30,400	2,660
2014-07-28	2,649	2,663	2,636	2,663	44,000	2,663
2014-07-25	2,638	2,648	2,625	2,636	53,600	2,636
2014-07-24	2,675	2,675	2,643	2,645	42,600	2,645
2014-07-23	2,718	2,718	2,645	2,660	119,400	2,660
2014-07-22	2,680	2,730	2,680	2,709	39,900	2,709
2014-07-18	2,640	2,673	2,620	2,670	45,100	2,670
2014-07-17	2,660	2,665	2,650	2,658	16,400	2,658
2014-07-16	2,650	2,674	2,646	2,659	55,900	2,659
2014-07-15	2,680	2,680	2,656	2,663	40,500	2,663
2014-07-14	2,650	2,668	2,647	2,667	38,300	2,667
2014-07-11	2,633	2,670	2,631	2,665	29,300	2,665
2014-07-10	2,709	2,710	2,646	2,655	67,700	2,655
2014-07-09	2,710	2,718	2,701	2,709	38,100	2,709
2014-07-08	2,720	2,733	2,707	2,710	41,600	2,710
2014-07-07	2,733	2,736	2,726	2,727	26,900	2,727
2014-07-04	2,720	2,739	2,717	2,726	44,900	2,726
2014-07-03	2,686	2,720	2,686	2,712	42,300	2,712
2014-07-02	2,684	2,714	2,670	2,710	79,900	2,710
2014-07-01	2,650	2,682	2,642	2,670	91,900	2,670
2014-06-30	2,660	2,673	2,620	2,666	106,600	2,666
2014-06-27	2,705	2,705	2,653	2,670	88,800	2,670
2014-06-26	2,714	2,714	2,686	2,690	62,500	2,690
2014-06-25	2,715	2,729	2,714	2,718	46,600	2,718
2014-06-24	2,678	2,715	2,678	2,714	72,000	2,714
2014-06-23	2,684	2,685	2,655	2,673	52,100	2,673
2014-06-20	2,662	2,670	2,653	2,670	53,200	2,670
2014-06-19	2,650	2,675	2,632	2,659	69,200	2,659
2014-06-18	2,636	2,658	2,631	2,641	43,200	2,641
2014-06-17	2,622	2,648	2,622	2,636	33,800	2,636
2014-06-16	2,600	2,630	2,600	2,621	41,200	2,621
2014-06-13	2,602	2,642	2,601	2,637	57,900	2,637
2014-06-12	2,650	2,650	2,612	2,624	52,400	2,624
2014-06-11	2,658	2,659	2,645	2,653	44,200	2,653
2014-06-10	2,668	2,675	2,650	2,654	56,700	2,654
2014-06-09	2,739	2,739	2,657	2,664	140,300	2,664
2014-06-06	2,665	2,709	2,659	2,661	238,700	2,661
2014-06-05	2,612	2,642	2,609	2,619	71,100	2,619
2014-06-04	2,605	2,616	2,590	2,612	69,400	2,612
2014-06-03	2,610	2,625	2,588	2,595	74,600	2,595
2014-06-02	2,585	2,595	2,550	2,590	116,800	2,590
2014-05-30	2,522	2,545	2,515	2,535	54,400	2,535
2014-05-29	2,514	2,524	2,507	2,514	32,900	2,514
2014-05-28	2,480	2,512	2,478	2,501	70,900	2,501
2014-05-27	2,455	2,464	2,447	2,450	23,200	2,450
2014-05-26	2,424	2,442	2,424	2,442	34,800	2,442
2014-05-23	2,442	2,442	2,417	2,428	45,800	2,428
2014-05-22	2,414	2,442	2,402	2,436	40,500	2,436
2014-05-21	2,404	2,408	2,383	2,392	46,400	2,392
2014-05-20	2,400	2,407	2,392	2,392	34,900	2,392
2014-05-19	2,396	2,425	2,390	2,394	48,500	2,394
2014-05-16	2,400	2,429	2,392	2,406	69,800	2,406
2014-05-15	2,370	2,429	2,350	2,417	50,600	2,417
2014-05-14	2,375	2,395	2,369	2,385	36,600	2,385
2014-05-13	2,449	2,460	2,369	2,375	64,500	2,375
2014-05-12	2,494	2,498	2,411	2,441	54,200	2,441
2014-05-09	2,467	2,523	2,467	2,494	19,900	2,494
2014-05-08	2,440	2,495	2,440	2,477	11,600	2,477
2014-05-07	2,495	2,508	2,460	2,470	43,500	2,470
2014-05-02	2,515	2,515	2,492	2,512	9,700	2,512
2014-05-01	2,477	2,515	2,457	2,515	34,100	2,515
2014-04-30	2,471	2,485	2,454	2,466	25,700	2,466
2014-04-28	2,488	2,488	2,462	2,478	11,900	2,478
2014-04-25	2,516	2,519	2,484	2,500	23,800	2,500
2014-04-24	2,499	2,508	2,477	2,491	17,900	2,491
2014-04-23	2,472	2,505	2,472	2,505	12,600	2,505
2014-04-22	2,479	2,502	2,468	2,472	18,400	2,472
2014-04-21	2,475	2,488	2,466	2,479	21,400	2,479
2014-04-18	2,486	2,491	2,460	2,475	14,400	2,475
2014-04-17	2,498	2,517	2,468	2,485	43,000	2,485
2014-04-16	2,429	2,477	2,422	2,475	27,000	2,475
2014-04-15	2,370	2,423	2,370	2,417	44,000	2,417
2014-04-14	2,350	2,424	2,350	2,370	66,300	2,370
2014-04-11	2,381	2,381	2,348	2,376	46,300	2,376
2014-04-10	2,402	2,445	2,400	2,430	45,200	2,430
2014-04-09	2,400	2,415	2,352	2,387	82,000	2,387
2014-04-08	2,422	2,442	2,401	2,424	42,500	2,424
2014-04-07	2,430	2,449	2,420	2,436	26,000	2,436
2014-04-04	2,461	2,461	2,430	2,441	29,100	2,441
2014-04-03	2,421	2,467	2,419	2,461	47,300	2,461
2014-04-02	2,441	2,459	2,420	2,421	52,200	2,421
2014-04-01	2,413	2,434	2,393	2,425	39,200	2,425
2014-03-31	2,362	2,395	2,362	2,394	68,300	2,394
2014-03-28	2,340	2,362	2,308	2,354	51,100	2,354
2014-03-27	2,324	2,352	2,304	2,344	71,300	2,344
2014-03-26	2,357	2,370	2,328	2,370	85,300	2,370
2014-03-25	2,358	2,382	2,335	2,354	67,100	2,354
2014-03-24	2,360	2,399	2,360	2,373	53,400	2,373
2014-03-20	2,380	2,406	2,356	2,365	52,200	2,365
2014-03-19	2,401	2,410	2,373	2,373	19,700	2,373
2014-03-18	2,401	2,414	2,355	2,401	48,200	2,401
2014-03-17	2,401	2,403	2,351	2,358	40,400	2,358
2014-03-14	2,397	2,442	2,385	2,406	80,400	2,406
2014-03-13	2,450	2,479	2,437	2,443	34,000	2,443
2014-03-12	2,500	2,504	2,471	2,478	28,900	2,478
2014-03-11	2,500	2,516	2,495	2,511	21,700	2,511
2014-03-10	2,458	2,500	2,458	2,489	26,500	2,489
2014-03-07	2,485	2,494	2,467	2,474	18,000	2,474
2014-03-06	2,465	2,491	2,443	2,485	25,100	2,485
2014-03-05	2,500	2,511	2,460	2,464	37,200	2,464
2014-03-04	2,419	2,487	2,412	2,477	30,000	2,477
2014-03-03	2,441	2,470	2,425	2,457	35,200	2,457
2014-02-28	2,493	2,493	2,441	2,454	35,800	2,454
2014-02-27	2,480	2,508	2,455	2,486	42,500	2,486
2014-02-26	2,482	2,482	2,454	2,470	34,800	2,470
2014-02-25	2,492	2,492	2,458	2,479	28,700	2,479
2014-02-24	2,450	2,496	2,427	2,447	46,000	2,447
2014-02-21	2,384	2,449	2,384	2,445	42,800	2,445
2014-02-20	2,416	2,443	2,364	2,379	32,700	2,379
2014-02-19	2,428	2,459	2,421	2,441	37,800	2,441
2014-02-18	2,385	2,443	2,384	2,434	78,800	2,434
2014-02-17	2,382	2,406	2,357	2,401	71,200	2,401
2014-02-14	2,394	2,402	2,357	2,386	76,500	2,386
2014-02-13	2,423	2,431	2,371	2,378	90,300	2,378
2014-02-12	2,451	2,456	2,389	2,423	124,000	2,423
2014-02-10	2,521	2,525	2,443	2,456	121,100	2,456
2014-02-07	2,583	2,598	2,480	2,508	80,700	2,508
2014-02-06	2,550	2,563	2,510	2,516	28,200	2,516
2014-02-05	2,500	2,557	2,500	2,542	52,600	2,542
2014-02-04	2,533	2,554	2,502	2,523	77,800	2,523
2014-02-03	2,621	2,634	2,571	2,590	40,200	2,590
2014-01-31	2,594	2,631	2,594	2,628	35,600	2,628
2014-01-30	2,624	2,672	2,600	2,626	62,100	2,626
2014-01-29	2,600	2,672	2,599	2,672	33,900	2,672
2014-01-28	2,550	2,610	2,550	2,590	62,100	2,590
2014-01-27	2,552	2,570	2,541	2,559	45,300	2,559
2014-01-24	2,601	2,633	2,595	2,610	74,300	2,610
2014-01-23	2,650	2,654	2,612	2,624	34,000	2,624
2014-01-22	2,626	2,651	2,626	2,649	29,400	2,649
2014-01-21	2,640	2,649	2,616	2,642	22,000	2,642
2014-01-20	2,613	2,648	2,613	2,640	30,200	2,640
2014-01-17	2,585	2,615	2,572	2,598	68,100	2,598
2014-01-16	2,622	2,655	2,601	2,620	54,000	2,620
2014-01-15	2,600	2,647	2,600	2,646	36,800	2,646
2014-01-14	2,588	2,599	2,552	2,591	89,000	2,591
2014-01-10	2,631	2,652	2,585	2,651	53,300	2,651
2014-01-09	2,654	2,654	2,612	2,635	30,000	2,635
2014-01-08	2,619	2,683	2,594	2,676	58,800	2,676
2014-01-07	2,640	2,640	2,593	2,625	61,400	2,625
2014-01-06	2,639	2,685	2,638	2,661	101,600	2,661

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