2815 アリアケジャパン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-308,1908,2208,1108,13034,7008,130
2019-12-278,1808,2508,1508,15031,8008,150
2019-12-268,0608,1408,0108,12037,1008,120
2019-12-258,1808,2508,1008,10031,7008,100
2019-12-248,2008,2308,1208,23067,3008,230
2019-12-238,1808,3808,1508,280178,4008,280
2019-12-208,0908,1707,8307,880227,5007,880
2019-12-197,6907,8207,6807,69068,8007,690
2019-12-187,7407,7607,6607,74073,3007,740
2019-12-177,6807,8007,6207,76071,8007,760
2019-12-167,7507,7707,7307,73069,3007,730
2019-12-137,9707,9907,8407,85078,7007,850
2019-12-127,9007,9207,7507,85057,3007,850
2019-12-117,9207,9207,7407,82068,5007,820
2019-12-107,9607,9607,8507,89049,9007,890
2019-12-097,8907,9307,7807,91084,8007,910
2019-12-067,7107,8407,7107,81038,2007,810
2019-12-057,7607,7707,7107,74049,9007,740
2019-12-047,7307,8107,7107,73048,8007,730
2019-12-037,8707,8707,7707,82084,5007,820
2019-12-027,8707,9107,7907,88061,7007,880
2019-11-297,9107,9107,8107,81048,6007,810
2019-11-287,9107,9107,8607,86047,8007,860
2019-11-277,8907,9307,7807,82085,7007,820
2019-11-268,0208,0207,9307,93098,9007,930
2019-11-257,8807,9907,8807,98062,9007,980
2019-11-227,9208,0007,8407,93076,9007,930
2019-11-217,9308,0107,9008,00091,0008,000
2019-11-208,0008,0107,8507,91064,9007,910
2019-11-198,0108,0908,0008,03045,1008,030
2019-11-187,9808,1307,9508,10083,1008,100
2019-11-158,0908,1808,0708,11042,0008,110
2019-11-148,2108,3008,1008,15038,0008,150
2019-11-138,2308,2708,1508,21078,1008,210
2019-11-128,2708,2708,0608,100117,7008,100
2019-11-118,5508,6708,0608,370300,7008,370
2019-11-088,5008,7608,4508,690113,9008,690
2019-11-078,4308,4308,3208,40067,0008,400
2019-11-068,5908,6008,4308,43063,4008,430
2019-11-058,4808,5208,4108,50046,3008,500
2019-11-018,4008,4708,3308,42043,9008,420
2019-10-318,4508,5208,4108,42079,8008,420
2019-10-308,3008,4108,2408,30067,6008,300
2019-10-298,2508,3408,2008,28056,0008,280
2019-10-288,4008,4208,1808,21057,6008,210
2019-10-258,3308,4208,2808,40035,9008,400
2019-10-248,2908,3708,2408,29036,8008,290
2019-10-238,4208,4308,1608,23080,0008,230
2019-10-218,4308,4808,4308,43016,7008,430
2019-10-188,5408,6308,3308,37051,0008,370
2019-10-178,5808,6408,5108,53043,7008,530
2019-10-168,6008,7208,5108,53046,4008,530
2019-10-158,5808,5808,4808,55052,2008,550
2019-10-118,3808,5008,3508,45046,1008,450
2019-10-108,3408,3708,2208,33063,8008,330
2019-10-098,3108,5008,3108,44084,7008,440
2019-10-088,3308,4408,2808,35064,2008,350
2019-10-078,3408,3708,2608,33057,1008,330
2019-10-048,1408,2508,0908,220124,0008,220
2019-10-038,3608,4508,2908,35071,8008,350
2019-10-028,4508,5908,4508,50078,6008,500
2019-10-018,4408,4908,3708,41081,3008,410
2019-09-308,3608,5908,3508,42082,3008,420
2019-09-278,8308,8308,5308,66059,8008,660
2019-09-268,9008,9008,7108,75072,5008,750
2019-09-258,7808,8508,7108,77083,9008,770
2019-09-248,4608,7008,4508,67087,5008,670
2019-09-208,4708,5008,3708,490120,2008,490
2019-09-198,4108,5208,2608,360100,8008,360
2019-09-188,3208,3608,2008,260104,2008,260
2019-09-178,2708,3808,1708,35072,6008,350
2019-09-138,2908,3308,2108,30072,2008,300
2019-09-128,2308,3608,1708,28078,4008,280
2019-09-117,9208,1507,9008,100142,0008,100
2019-09-108,3008,3507,9908,060122,7008,060
2019-09-098,1908,3908,1708,370104,0008,370
2019-09-068,1808,2508,1308,23055,8008,230
2019-09-058,0608,2307,9708,17077,5008,170
2019-09-048,0208,1008,0008,02065,0008,020
2019-09-037,9808,1307,9308,04073,5008,040
2019-09-028,1308,2207,8907,950102,5007,950
2019-08-307,8908,0807,8608,050200,6008,050
2019-08-298,3608,4008,1508,190317,5008,190
2019-08-288,4408,4808,3308,430162,8008,430
2019-08-278,4908,5308,4108,510164,6008,510
2019-08-268,3608,5108,2908,470195,0008,470
2019-08-238,3108,4208,3008,390162,2008,390
2019-08-228,2008,2808,0608,180243,8008,180
2019-08-217,8507,9507,7407,920161,4007,920
2019-08-207,6208,0007,6207,940199,0007,940
2019-08-197,6307,7207,5207,660180,0007,660
2019-08-167,4907,6507,4507,580117,0007,580
2019-08-157,2107,3407,2107,31099,0007,310
2019-08-147,2207,2407,1407,24089,8007,240
2019-08-137,1907,2807,1607,180115,2007,180
2019-08-097,1707,2807,1607,220102,2007,220
2019-08-087,2607,3407,1407,170155,4007,170
2019-08-077,1807,3107,0807,250238,1007,250
2019-08-067,5007,5607,1807,400450,6007,400
2019-08-057,3907,5907,2807,590306,4007,590
2019-08-026,6306,7006,5006,590164,1006,590
2019-08-016,7306,8006,6006,76070,5006,760
2019-07-316,8506,9606,7806,780103,5006,780
2019-07-306,9106,9706,7706,820103,7006,820
2019-07-296,8906,8906,7306,75059,8006,750
2019-07-266,7906,9206,7306,79093,9006,790
2019-07-256,8606,8906,6906,740102,2006,740
2019-07-246,8906,9206,7506,86064,0006,860
2019-07-236,7806,9206,7806,87042,6006,870
2019-07-226,8306,8706,7406,79074,4006,790
2019-07-196,5706,9106,5506,870128,0006,870
2019-07-186,6906,8106,5106,520170,1006,520
2019-07-176,7606,8006,6706,730102,8006,730
2019-07-166,9706,9706,7706,830100,7006,830
2019-07-127,0407,0406,9606,97052,5006,970
2019-07-117,0907,1206,9807,01059,2007,010
2019-07-107,0007,0506,9607,02061,4007,020
2019-07-097,0807,1607,0007,02027,5007,020
2019-07-087,2007,2107,0507,06050,8007,060
2019-07-057,1907,2707,1707,26047,0007,260
2019-07-047,1907,2307,1607,18034,5007,180
2019-07-037,0707,1707,0707,15057,2007,150
2019-07-027,1507,1807,0507,10046,0007,100
2019-07-016,8607,1806,7807,160122,7007,160
2019-06-286,9707,0406,8006,80097,6006,800
2019-06-276,9707,0206,9106,93075,2006,930
2019-06-267,0707,0806,9107,04094,9007,040
2019-06-257,0607,1306,9107,120119,7007,120
2019-06-247,1807,2407,0907,09047,7007,090
2019-06-217,3207,3407,1007,190172,0007,190
2019-06-207,0607,2707,0607,200133,5007,200
2019-06-196,9707,0706,8506,96080,3006,960
2019-06-186,9206,9706,8606,89044,5006,890
2019-06-177,0107,0606,9406,96047,8006,960
2019-06-146,9507,0406,8407,00062,3007,000
2019-06-137,0807,1406,9006,92046,9006,920
2019-06-127,2207,2507,0707,09083,8007,090
2019-06-117,0407,0906,9707,09055,6007,090
2019-06-107,1807,2307,0007,100120,3007,100
2019-06-077,0007,0606,9507,03098,2007,030
2019-06-066,7807,0206,7606,96090,5006,960
2019-06-056,6706,9106,6506,84087,4006,840
2019-06-046,8106,8306,5506,600175,4006,600
2019-06-036,7807,0206,6106,810150,1006,810
2019-05-317,1707,2607,0307,030105,6007,030
2019-05-307,1307,2307,0507,20097,9007,200
2019-05-297,2307,3307,1607,240127,8007,240
2019-05-287,2307,4407,1707,350156,3007,350
2019-05-277,3407,3607,1807,280107,0007,280
2019-05-247,2207,4107,1907,38074,9007,380
2019-05-237,3707,4707,2407,350108,3007,350
2019-05-227,3107,4507,2707,390195,0007,390
2019-05-217,0007,2907,0007,230137,2007,230
2019-05-207,1907,1906,8807,000104,2007,000
2019-05-177,3107,4207,0707,190214,6007,190
2019-05-167,1807,3007,1607,260175,0007,260
2019-05-156,7107,1106,7007,100171,9007,100
2019-05-146,5706,7706,5206,75091,7006,750
2019-05-136,2006,8606,1406,750321,3006,750
2019-05-106,0606,6706,0406,340216,4006,340
2019-05-096,3306,3306,0706,130111,1006,130
2019-05-086,5006,5206,3606,420126,7006,420
2019-05-076,5406,6606,4806,490149,4006,490
2019-04-266,4606,4906,3706,460101,7006,460
2019-04-256,4006,5206,3606,440166,0006,440
2019-04-246,4706,5806,3806,420208,3006,420
2019-04-236,5206,6306,4306,470156,2006,470
2019-04-226,6106,6606,5306,59044,2006,590
2019-04-196,5906,6806,5606,570123,5006,570
2019-04-186,5206,6706,4606,590113,4006,590
2019-04-176,5506,6106,4606,54069,8006,540
2019-04-166,5106,6306,4906,56074,4006,560
2019-04-156,6706,6806,5206,610123,6006,610
2019-04-126,5706,5806,4106,530144,7006,530
2019-04-116,5206,6006,5006,52089,3006,520
2019-04-106,4706,6006,4506,510148,6006,510
2019-04-096,3506,6106,3206,570398,2006,570
2019-04-086,0906,3406,0006,250398,5006,250
2019-04-055,7705,8905,7405,870193,6005,870
2019-04-045,8605,8905,7705,81085,3005,810
2019-04-035,9205,9505,8205,92097,5005,920
2019-04-026,0606,0605,9205,92075,6005,920
2019-04-016,0106,1205,9706,03095,0006,030
2019-03-295,8606,0105,8405,920119,3005,920
2019-03-285,8505,8705,7605,800157,5005,800
2019-03-276,0906,1705,9206,020112,7006,020
2019-03-266,0606,2606,0606,190217,3006,190
2019-03-255,9205,9905,8105,96090,3005,960
2019-03-226,0806,0905,9706,00075,1006,000
2019-03-206,0506,1006,0206,08055,2006,080
2019-03-196,0506,0805,9306,04065,8006,040
2019-03-186,0706,1306,0206,10060,8006,100
2019-03-155,9906,1305,9806,050117,7006,050
2019-03-145,9906,0105,9105,940120,2005,940
2019-03-136,0806,1005,9105,920144,7005,920
2019-03-126,0006,2205,9506,120201,6006,120
2019-03-115,8205,9605,8105,900179,1005,900
2019-03-085,7805,8405,6805,720101,2005,720
2019-03-075,8905,9405,7905,860130,6005,860
2019-03-065,9505,9705,8805,92080,2005,920
2019-03-055,9305,9505,8805,92072,8005,920
2019-03-045,9706,0605,9405,980159,2005,980
2019-03-015,9205,9805,8705,94064,7005,940
2019-02-285,9105,9405,8105,870121,0005,870
2019-02-275,9505,9805,9005,92080,4005,920
2019-02-265,9505,9905,9105,99090,6005,990
2019-02-256,0306,0305,9105,93051,9005,930
2019-02-225,9805,9805,9005,94078,1005,940
2019-02-215,9506,0405,8905,980125,6005,980
2019-02-205,8505,9105,6405,890194,4005,890
2019-02-195,9405,9505,8105,830167,9005,830
2019-02-185,9405,9505,8505,940119,0005,940
2019-02-155,9205,9405,8605,900100,4005,900
2019-02-145,9405,9705,8805,930132,9005,930
2019-02-135,9506,0805,8905,940157,1005,940
2019-02-125,8005,9205,6805,910360,9005,910
2019-02-086,1606,2305,8005,940509,0005,940
2019-02-077,1207,1906,9807,010185,4007,010
2019-02-067,0507,1206,9707,010145,5007,010
2019-02-056,8707,0306,8206,88092,2006,880
2019-02-046,5906,7806,5506,760194,8006,760
2019-02-016,5706,7806,5606,650153,6006,650
2019-01-316,5406,6506,5206,570108,6006,570
2019-01-306,6206,6706,4606,510197,9006,510
2019-01-296,6506,7406,5806,670117,5006,670
2019-01-286,6306,6406,5406,57078,1006,570
2019-01-256,7206,7806,6206,670125,2006,670
2019-01-246,7506,7506,5506,620148,8006,620
2019-01-236,8106,8106,6906,75086,2006,750
2019-01-226,8306,8906,7106,830163,2006,830
2019-01-216,8206,9806,6806,930168,1006,930
2019-01-186,7706,8006,6906,720124,3006,720
2019-01-176,7006,8706,6606,740127,6006,740
2019-01-166,8106,8906,7206,750132,7006,750
2019-01-156,9707,0606,9006,970106,7006,970
2019-01-117,3307,3307,0207,05074,1007,050
2019-01-107,2507,3707,2007,27073,9007,270
2019-01-097,3507,5207,2507,300102,8007,300
2019-01-087,4007,4907,0907,200139,7007,200
2019-01-077,2307,3507,1707,21097,2007,210
2019-01-046,9907,0406,8907,010103,0007,010

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