2815 アリアケジャパン(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-287,1607,2107,0107,14078,3007,140
2018-12-277,3507,3907,1407,200117,0007,200
2018-12-266,8207,1806,8206,980121,4006,980
2018-12-256,6907,0306,6406,790171,0006,790
2018-12-216,9907,2806,9607,190366,1007,190
2018-12-207,0207,1406,7706,980304,8006,980
2018-12-197,3307,3707,1307,160316,2007,160
2018-12-187,6607,8107,1607,430427,9007,430
2018-12-178,7209,0007,8207,820444,3007,820
2018-12-149,5009,5509,2809,32080,1009,320
2018-12-139,7009,7009,5709,60056,5009,600
2018-12-129,4209,7109,4209,70041,9009,700
2018-12-119,2309,3509,2309,34043,1009,340
2018-12-109,5009,5009,2609,30049,7009,300
2018-12-079,5709,7509,4109,630100,1009,630
2018-12-069,5909,6309,3909,42056,3009,420
2018-12-059,6409,7309,5909,70063,9009,700
2018-12-049,8109,8309,6809,70049,7009,700
2018-12-039,8609,9609,7509,80055,5009,800
2018-11-309,8009,8609,7309,81055,3009,810
2018-11-299,8009,8009,7009,72043,4009,720
2018-11-289,7009,7809,6509,70070,1009,700
2018-11-279,7709,7709,5609,60077,9009,600
2018-11-269,85010,0509,7109,71068,6009,710
2018-11-229,7109,9109,6609,88046,2009,880
2018-11-219,8909,8909,6409,68055,8009,680
2018-11-209,93010,1909,8609,96041,5009,960
2018-11-1910,31010,44010,07010,10034,00010,100
2018-11-1610,34010,44010,09010,32086,80010,320
2018-11-159,91010,3109,90010,11047,60010,110
2018-11-149,84010,0609,8109,98066,0009,980
2018-11-139,8809,9009,6609,81054,8009,810
2018-11-129,95010,0909,88010,00074,60010,000
2018-11-099,69010,0209,6709,890116,4009,890
2018-11-0810,10010,1909,2709,540295,2009,540
2018-11-079,96010,2109,91010,09051,50010,090
2018-11-069,91010,0409,8809,96032,8009,960
2018-11-059,9409,9809,8209,85038,0009,850
2018-11-0210,02010,1109,90010,04040,40010,040
2018-11-019,98010,1009,9409,96043,7009,960
2018-10-3110,00010,0609,95010,00075,50010,000
2018-10-309,6609,9809,6509,91057,5009,910
2018-10-299,7309,9009,6509,65042,6009,650
2018-10-269,8809,9609,7109,73065,6009,730
2018-10-259,9609,9909,7609,76046,9009,760
2018-10-2410,03010,1009,91010,04091,70010,040
2018-10-239,98010,0209,8109,82069,3009,820
2018-10-229,94010,0309,8109,96037,7009,960
2018-10-199,85010,0009,7709,95052,5009,950
2018-10-1810,00010,0209,8609,88077,6009,880
2018-10-1710,01010,1009,91010,01089,50010,010
2018-10-1610,18010,2609,8009,860137,9009,860
2018-10-1510,60010,62010,33010,33047,20010,330
2018-10-1210,43010,73010,33010,61068,50010,610
2018-10-1110,43010,61010,29010,44099,50010,440
2018-10-1010,56010,87010,56010,78077,40010,780
2018-10-0910,49010,63010,42010,57066,70010,570
2018-10-0510,61010,83010,57010,76050,70010,760
2018-10-0410,95010,97010,63010,66084,80010,660
2018-10-0311,42011,42011,00011,01059,60011,010
2018-10-0211,21011,22011,07011,17056,40011,170
2018-10-0111,26011,50011,16011,21077,40011,210
2018-09-2811,10011,41011,10011,33096,80011,330
2018-09-2711,10011,40011,10011,20065,40011,200
2018-09-2611,07011,40011,03011,38055,80011,380
2018-09-2510,69011,07010,69011,07077,80011,070
2018-09-2110,98011,05010,78010,99083,50010,990
2018-09-2010,80010,90010,59010,81053,40010,810
2018-09-1910,67010,79010,55010,76038,50010,760
2018-09-1810,14010,61010,14010,58057,50010,580
2018-09-1410,30010,34010,15010,19087,80010,190
2018-09-1310,10010,28010,03010,25059,40010,250
2018-09-1210,03010,1209,91010,06038,60010,060
2018-09-119,81010,0809,81010,05041,30010,050
2018-09-109,6709,8509,6609,82038,2009,820
2018-09-079,5409,6909,5409,67032,8009,670
2018-09-069,7109,7109,5409,57044,8009,570
2018-09-059,7409,8409,6309,70068,7009,700
2018-09-049,7909,7909,5809,66051,3009,660
2018-09-0310,00010,0009,7109,74043,7009,740
2018-08-319,87010,0809,87010,00043,30010,000
2018-08-309,8509,9909,8509,87033,3009,870
2018-08-299,84010,0409,8409,99035,7009,990
2018-08-2810,00010,0509,7709,78029,2009,780
2018-08-279,8109,9709,7609,93028,8009,930
2018-08-249,7509,8209,6109,66032,6009,660
2018-08-239,6509,7709,6209,75043,0009,750
2018-08-229,4609,5909,4009,55028,2009,550
2018-08-219,3709,4909,3309,45035,3009,450
2018-08-209,5209,6209,4709,52029,9009,520
2018-08-179,5609,6409,5209,62025,0009,620
2018-08-169,7309,7409,4709,55075,4009,550
2018-08-159,7409,8709,7009,86043,9009,860
2018-08-149,8109,9109,6509,78062,3009,780
2018-08-139,7909,9509,7909,81042,7009,810
2018-08-109,88010,0609,8509,97042,6009,970
2018-08-099,7509,9209,5909,89052,1009,890
2018-08-089,85010,0509,7909,87084,3009,870
2018-08-079,4209,8809,4109,790116,9009,790
2018-08-069,4409,5409,1609,42097,4009,420
2018-08-039,4409,4409,2509,29085,9009,290
2018-08-029,6509,7309,4409,45043,5009,450
2018-08-019,6109,7009,5409,63053,5009,630
2018-07-319,8309,8509,5409,570105,6009,570
2018-07-3010,03010,0509,8309,980104,2009,980
2018-07-2710,24010,37010,05010,150101,30010,150
2018-07-2610,01010,2709,99010,240110,40010,240
2018-07-259,86010,0309,8609,97084,9009,970
2018-07-249,83010,0009,7509,92092,9009,920
2018-07-239,7809,8509,7709,80038,0009,800
2018-07-209,7109,8309,7009,78052,9009,780
2018-07-199,7409,8309,6609,80070,6009,800
2018-07-189,7109,8109,6509,76083,4009,760
2018-07-179,2709,6809,2709,61092,3009,610
2018-07-139,1009,2509,0009,22056,5009,220
2018-07-128,9109,0308,9108,97039,4008,970
2018-07-118,8808,9208,7808,85045,9008,850
2018-07-108,9909,0308,8708,89064,9008,890
2018-07-098,6909,0108,6308,97057,3008,970
2018-07-068,8508,8608,6208,75090,3008,750
2018-07-059,0609,0808,7008,74084,1008,740
2018-07-048,8409,1108,7709,08068,8009,080
2018-07-038,9909,0408,8408,90087,9008,900
2018-07-029,4609,4609,0209,02074,7009,020
2018-06-299,5509,6209,4709,54042,5009,540
2018-06-289,5109,5609,4309,55052,5009,550
2018-06-279,2809,5809,2809,55055,3009,550
2018-06-269,1609,4109,1609,36074,8009,360
2018-06-259,4209,4809,2409,31067,6009,310
2018-06-229,4709,6509,4009,65064,1009,650
2018-06-219,6609,7609,5809,58050,3009,580
2018-06-209,5709,7509,5709,72045,6009,720
2018-06-199,6209,6409,4909,57052,8009,570
2018-06-189,6709,8709,5909,69073,2009,690
2018-06-159,8509,9009,7309,78053,6009,780
2018-06-149,8509,9709,8209,86056,1009,860
2018-06-139,8109,9709,8109,92038,5009,920
2018-06-129,7509,8809,7109,86051,2009,860
2018-06-119,4909,6909,4809,66039,9009,660
2018-06-089,5509,5909,4809,49054,1009,490
2018-06-079,7109,7109,4509,54062,1009,540
2018-06-069,8009,8009,6409,70055,2009,700
2018-06-059,5509,7009,5509,70056,2009,700
2018-06-049,5209,6109,4909,58039,9009,580
2018-06-019,3509,5309,3509,44032,8009,440
2018-05-319,3209,4709,3009,45041,5009,450
2018-05-309,2809,3809,2609,28038,8009,280
2018-05-299,3409,4409,3009,36051,5009,360
2018-05-289,6909,7009,3509,42063,3009,420
2018-05-259,5209,7009,4709,68054,3009,680
2018-05-249,6209,6809,3909,47066,2009,470
2018-05-239,6109,6909,5409,61038,5009,610
2018-05-229,6509,6909,5709,61038,6009,610
2018-05-219,6209,7009,6009,70035,5009,700
2018-05-189,5209,6609,4309,63061,1009,630
2018-05-179,6009,6609,4509,51042,7009,510
2018-05-169,5509,6209,4509,60052,5009,600
2018-05-159,4009,6509,3909,59073,3009,590
2018-05-149,3009,3109,0209,290123,0009,290
2018-05-119,3009,7509,2709,530127,4009,530
2018-05-109,3209,3809,2109,35032,6009,350
2018-05-099,3409,4209,2609,32047,8009,320
2018-05-089,3809,4109,2809,34050,0009,340
2018-05-079,2309,3609,2309,34033,9009,340
2018-05-029,4409,4409,2909,32034,7009,320
2018-05-019,3309,4709,2709,47035,2009,470
2018-04-279,3709,4409,3409,40050,5009,400
2018-04-269,2809,3609,1709,34050,8009,340
2018-04-259,0609,2509,0009,25055,6009,250
2018-04-249,1109,2308,9709,03080,7009,030
2018-04-239,0509,1408,9109,05060,3009,050
2018-04-208,9609,1508,9409,13045,4009,130
2018-04-199,0309,1308,9509,11063,7009,110
2018-04-188,9609,0008,8609,00049,9009,000
2018-04-178,8308,9308,7808,87052,6008,870
2018-04-168,6408,8508,6108,84054,4008,840
2018-04-138,7608,7608,5808,66054,7008,660
2018-04-128,7208,7908,6308,71034,7008,710
2018-04-119,0509,0708,7408,74055,0008,740
2018-04-109,0609,2008,9809,05062,8009,050
2018-04-099,0209,2108,9709,15071,8009,150
2018-04-068,9609,0708,8209,02071,3009,020
2018-04-058,8408,9808,7208,95092,6008,950
2018-04-048,5908,7608,5608,73097,6008,730
2018-04-038,4408,5708,4208,53087,8008,530
2018-03-308,5208,5708,4808,52060,4008,520
2018-03-298,3308,4608,3308,44060,5008,440
2018-03-288,3508,3808,1808,25076,8008,250
2018-03-278,2708,4908,2708,42085,3008,420
2018-03-268,0108,2307,9608,21083,9008,210
2018-03-238,1608,2808,1208,14054,8008,140
2018-03-228,1908,3808,1908,36044,6008,360
2018-03-208,3208,3508,1608,25058,8008,250
2018-03-198,4608,4708,3608,44048,5008,440
2018-03-168,5408,5608,4708,51036,6008,510
2018-03-158,5008,5208,3908,51057,6008,510
2018-03-148,5908,6208,4908,60052,7008,600
2018-03-138,4908,6708,4308,66057,2008,660
2018-03-128,5508,5508,4108,47059,7008,470
2018-03-098,4708,5508,3508,40059,5008,400
2018-03-088,4108,4308,2808,29051,2008,290
2018-03-078,3308,4708,3208,34046,9008,340
2018-03-068,4108,4708,3208,40057,3008,400
2018-03-058,0908,4308,0808,29073,1008,290
2018-03-028,1608,2608,0908,140116,9008,140
2018-03-018,4008,4708,3108,35089,7008,350
2018-02-288,4208,5808,3908,470106,4008,470
2018-02-278,6708,6808,4408,520112,6008,520
2018-02-268,4008,5608,3708,52090,1008,520
2018-02-238,1608,5208,1608,370129,9008,370
2018-02-228,1008,1608,0208,13076,8008,130
2018-02-218,0408,3308,0208,230129,6008,230
2018-02-208,0908,1508,0508,05074,3008,050
2018-02-198,0508,1007,8808,030152,0008,030
2018-02-168,0208,0507,9708,01093,6008,010
2018-02-158,0508,1207,9807,98094,7007,980
2018-02-148,0808,2007,9208,000121,3008,000
2018-02-138,2008,2708,1108,150119,6008,150
2018-02-098,0908,2208,0408,160140,5008,160
2018-02-088,2408,5708,2408,420132,3008,420
2018-02-078,8009,0708,6508,67071,7008,670
2018-02-068,7308,8508,6408,700127,9008,700
2018-02-059,5609,6109,3309,33069,3009,330
2018-02-029,7609,8409,5809,71061,5009,710
2018-02-019,4909,7609,4509,75078,0009,750
2018-01-319,4909,7009,4609,46079,6009,460
2018-01-309,5209,6809,4809,48086,9009,480
2018-01-299,4909,5409,3209,480100,9009,480
2018-01-269,3509,5709,3509,490140,1009,490
2018-01-259,3009,3809,2609,29092,9009,290
2018-01-249,5109,5209,2609,340145,5009,340
2018-01-239,5809,5809,4709,49051,1009,490
2018-01-229,5309,5509,4609,50038,3009,500
2018-01-199,4809,5709,4709,52048,2009,520
2018-01-189,5509,6109,4409,44076,1009,440
2018-01-179,4009,5309,3609,49066,3009,490
2018-01-169,3709,4509,3409,40070,5009,400
2018-01-159,2609,3809,2609,35026,1009,350
2018-01-129,3609,3609,2009,25071,3009,250
2018-01-119,4309,4609,3709,40047,9009,400
2018-01-109,5909,6109,4609,47053,4009,470
2018-01-099,5709,5709,4509,560107,6009,560
2018-01-059,7509,7509,5709,62074,5009,620
2018-01-049,6809,6809,5709,65075,0009,650

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