3550 (株)スタジオアタオの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,850	2,950	2,850	2,875	26,600	1,437.50
2017-12-28	3,075	3,130	2,799	2,832	73,700	1,416
2017-12-27	2,805	3,095	2,805	3,045	42,000	1,522.50
2017-12-26	2,866	2,870	2,791	2,791	31,300	1,395.50
2017-12-25	2,886	2,911	2,862	2,880	14,000	1,440
2017-12-22	2,745	2,917	2,745	2,912	38,200	1,456
2017-12-21	2,700	2,761	2,688	2,737	25,100	1,368.50
2017-12-20	2,679	2,733	2,663	2,730	25,100	1,365
2017-12-19	2,700	2,743	2,660	2,684	57,400	1,342
2017-12-18	2,500	2,737	2,489	2,629	79,700	1,314.50
2017-12-15	2,389	2,490	2,350	2,457	21,800	1,228.50
2017-12-14	2,460	2,466	2,360	2,397	36,100	1,198.50
2017-12-13	2,585	2,585	2,430	2,446	35,700	1,223
2017-12-12	2,500	2,534	2,443	2,534	18,700	1,267
2017-12-11	2,501	2,585	2,472	2,492	38,100	1,246
2017-12-08	2,569	2,577	2,420	2,478	32,100	1,239
2017-12-07	2,534	2,679	2,498	2,520	88,400	1,260
2017-12-06	2,440	2,582	2,358	2,556	55,700	1,278
2017-12-05	2,404	2,415	2,330	2,390	20,600	1,195
2017-12-04	2,498	2,589	2,404	2,450	57,700	1,225
2017-12-01	2,490	2,525	2,441	2,502	54,600	1,251
2017-11-30	2,369	2,437	2,310	2,428	54,300	1,214
2017-11-29	2,370	2,370	2,279	2,311	38,100	1,155.50
2017-11-28	2,214	2,350	2,210	2,346	53,600	1,173
2017-11-27	2,218	2,246	2,207	2,210	9,600	1,105
2017-11-24	2,174	2,268	2,139	2,268	49,600	1,134
2017-11-22	2,082	2,135	2,067	2,100	35,900	1,050
2017-11-21	2,101	2,101	2,018	2,032	50,200	1,016
2017-11-20	2,129	2,171	2,089	2,090	10,600	1,045
2017-11-17	2,182	2,182	2,105	2,126	10,400	1,063
2017-11-16	2,011	2,120	2,011	2,082	12,600	1,041
2017-11-15	2,146	2,153	2,012	2,060	32,000	1,030
2017-11-13	2,163	2,214	2,112	2,204	9,000	1,102
2017-11-10	2,129	2,218	2,115	2,163	20,900	1,081.50
2017-11-09	2,240	2,263	2,150	2,170	41,600	1,085
2017-11-08	2,230	2,259	2,182	2,229	19,900	1,114.50
2017-11-07	2,210	2,248	2,195	2,247	16,800	1,123.50
2017-11-06	2,330	2,330	2,187	2,222	26,800	1,111
2017-11-02	2,304	2,338	2,258	2,317	16,500	1,158.50
2017-11-01	2,369	2,390	2,304	2,341	50,200	1,170.50
2017-10-31	2,260	2,376	2,245	2,369	60,100	1,184.50
2017-10-30	2,190	2,270	2,165	2,256	42,400	1,128
2017-10-27	2,129	2,152	2,066	2,141	42,600	1,070.50
2017-10-26	2,112	2,139	2,070	2,128	29,800	1,064
2017-10-25	2,226	2,234	2,061	2,075	80,600	1,037.50
2017-10-24	2,120	2,236	2,120	2,223	80,700	1,111.50
2017-10-23	2,144	2,244	2,050	2,132	102,500	1,066
2017-10-20	1,995	2,133	1,978	2,107	83,900	1,053.50
2017-10-19	1,902	2,000	1,894	2,000	87,300	1,000
2017-10-18	1,908	1,917	1,879	1,895	41,900	947.50
2017-10-17	1,881	1,908	1,861	1,908	54,700	954
2017-10-16	1,923	1,923	1,820	1,853	68,200	926.50
2017-10-13	1,892	1,899	1,852	1,883	90,400	941.50
2017-10-12	1,921	1,940	1,840	1,892	485,000	946
2017-10-11	2,193	2,280	2,182	2,182	86,300	1,091
2017-10-10	2,229	2,229	2,122	2,176	84,500	1,088
2017-10-06	2,100	2,210	2,090	2,163	22,300	1,081.50
2017-10-05	2,195	2,202	2,081	2,087	25,900	1,043.50
2017-10-04	2,201	2,238	2,142	2,200	29,700	1,100
2017-10-03	2,250	2,328	2,153	2,197	41,900	1,098.50
2017-10-02	2,024	2,228	2,021	2,228	49,800	1,114
2017-09-29	1,995	2,149	1,986	2,024	49,400	1,012
2017-09-28	1,970	2,009	1,970	1,985	15,300	992.50
2017-09-27	1,959	1,999	1,953	1,970	12,600	985
2017-09-26	1,973	1,985	1,942	1,984	20,600	992
2017-09-25	1,991	2,037	1,972	1,973	15,300	986.50
2017-09-22	2,052	2,061	1,964	1,990	19,600	995
2017-09-21	2,043	2,060	1,987	2,048	18,300	1,024
2017-09-20	2,010	2,045	1,991	2,015	12,500	1,007.50
2017-09-19	1,940	2,048	1,924	2,007	26,100	1,003.50
2017-09-15	1,850	1,900	1,850	1,899	19,300	949.50
2017-09-14	1,979	1,979	1,773	1,858	68,700	929
2017-09-13	1,989	2,005	1,933	1,982	21,400	991
2017-09-12	1,950	2,005	1,950	1,989	30,100	994.50
2017-09-11	1,895	1,946	1,878	1,929	17,700	964.50
2017-09-08	1,921	1,921	1,860	1,900	14,900	950
2017-09-07	1,910	1,925	1,850	1,881	11,400	940.50
2017-09-06	1,825	1,919	1,808	1,870	24,400	935
2017-09-05	1,957	1,973	1,803	1,865	55,000	932.50
2017-09-04	2,020	2,020	1,899	1,948	55,500	974
2017-09-01	2,030	2,068	2,030	2,054	21,300	1,027
2017-08-31	2,032	2,054	2,008	2,028	27,500	1,014
2017-08-30	2,072	2,100	2,020	2,029	85,800	1,014.50
2017-08-29	2,203	2,261	2,150	2,172	18,600	1,086
2017-08-28	6,790	6,850	6,660	6,750	7,400	1,125
2017-08-25	6,900	6,920	6,710	6,710	12,600	1,118.33
2017-08-24	6,820	6,910	6,720	6,820	8,800	1,136.67
2017-08-23	6,810	6,880	6,730	6,800	6,800	1,133.33
2017-08-22	6,750	6,820	6,520	6,710	13,200	1,118.33
2017-08-21	6,730	6,850	6,730	6,800	4,100	1,133.33
2017-08-18	6,840	7,060	6,720	6,830	20,400	1,138.33
2017-08-17	6,820	6,900	6,750	6,900	4,200	1,150
2017-08-16	6,750	6,950	6,700	6,800	12,400	1,133.33
2017-08-15	6,740	6,980	6,740	6,850	10,100	1,141.67
2017-08-14	6,660	6,750	6,220	6,560	17,600	1,093.33
2017-08-10	6,910	6,970	6,700	6,850	12,100	1,141.67
2017-08-09	7,000	7,120	6,880	6,890	9,700	1,148.33
2017-08-08	6,860	7,070	6,820	7,040	6,600	1,173.33
2017-08-07	6,800	7,040	6,800	6,960	13,500	1,160
2017-08-04	6,720	6,790	6,560	6,700	11,000	1,116.67
2017-08-03	7,080	7,140	6,730	6,750	16,800	1,125
2017-08-02	6,670	7,150	6,640	7,090	17,500	1,181.67
2017-08-01	6,690	6,800	6,580	6,670	8,500	1,111.67
2017-07-31	6,700	6,890	6,510	6,790	18,100	1,131.67
2017-07-28	6,940	7,000	6,710	6,780	25,400	1,130
2017-07-27	7,240	7,250	6,840	6,940	29,900	1,156.67
2017-07-26	7,350	7,500	7,130	7,150	23,300	1,191.67
2017-07-25	7,450	7,620	7,320	7,320	14,000	1,220
2017-07-24	7,340	7,630	7,250	7,530	27,700	1,255
2017-07-21	7,170	7,490	7,020	7,490	30,000	1,248.33
2017-07-20	7,230	7,750	7,010	7,120	69,600	1,186.67
2017-07-19	7,270	7,460	7,010	7,200	76,200	1,200
2017-07-18	7,980	8,740	7,250	7,300	183,500	1,216.67
2017-07-14	7,140	7,950	7,000	7,680	240,100	1,280
2017-07-13	6,840	7,140	6,750	7,140	96,300	1,190
2017-07-12	5,850	6,300	5,800	6,140	41,300	1,023.33
2017-07-11	5,760	5,850	5,690	5,820	13,600	970
2017-07-10	5,750	5,770	5,640	5,730	6,300	955
2017-07-07	5,580	5,770	5,510	5,750	11,200	958.33
2017-07-06	5,670	5,670	5,520	5,590	10,500	931.67
2017-07-05	5,700	5,730	5,580	5,660	8,000	943.33
2017-07-04	5,840	5,840	5,710	5,720	11,700	953.33
2017-07-03	5,750	5,800	5,700	5,780	11,800	963.33
2017-06-30	5,560	5,700	5,460	5,690	19,500	948.33
2017-06-29	5,650	5,720	5,480	5,630	20,400	938.33
2017-06-28	5,860	5,860	5,530	5,750	28,700	958.33
2017-06-27	5,770	5,880	5,720	5,850	20,100	975
2017-06-26	5,680	5,820	5,660	5,770	18,800	961.67
2017-06-23	5,650	5,720	5,520	5,660	28,300	943.33
2017-06-22	5,550	5,660	5,450	5,650	30,300	941.67
2017-06-21	5,340	5,560	5,310	5,540	19,500	923.33
2017-06-20	5,400	5,430	5,290	5,340	31,700	890
2017-06-19	5,150	5,390	5,020	5,350	30,000	891.67
2017-06-16	5,130	5,160	4,920	5,020	13,700	836.67
2017-06-15	4,800	5,140	4,720	5,130	15,900	855
2017-06-14	4,980	5,040	4,805	4,820	18,200	803.33
2017-06-13	4,805	5,050	4,775	5,010	27,300	835
2017-06-12	4,680	4,900	4,680	4,770	20,300	795
2017-06-09	4,655	4,675	4,580	4,645	19,100	774.17
2017-06-08	4,505	4,615	4,460	4,570	10,600	761.67
2017-06-07	4,340	4,570	4,340	4,565	5,700	760.83
2017-06-06	4,605	4,665	4,400	4,405	14,600	734.17
2017-06-05	4,565	4,660	4,545	4,605	10,400	767.50
2017-06-02	4,455	4,595	4,410	4,560	22,700	760
2017-06-01	4,200	4,700	4,190	4,445	43,300	740.83
2017-05-31	4,240	4,240	4,100	4,165	19,900	694.17
2017-05-30	4,200	4,300	4,200	4,275	8,500	712.50
2017-05-29	4,300	4,300	4,200	4,200	5,900	700
2017-05-26	4,245	4,245	4,200	4,230	5,400	705
2017-05-25	4,300	4,300	4,220	4,225	7,300	704.17
2017-05-24	4,250	4,315	4,215	4,250	5,800	708.33
2017-05-23	4,370	4,400	4,245	4,255	14,700	709.17
2017-05-22	4,195	4,370	4,160	4,360	17,800	726.67
2017-05-19	4,185	4,185	4,090	4,135	11,500	689.17
2017-05-18	4,050	4,180	4,010	4,080	16,900	680
2017-05-17	4,145	4,195	4,120	4,165	5,200	694.17
2017-05-16	4,175	4,230	4,050	4,105	11,300	684.17
2017-05-15	4,225	4,255	4,165	4,170	9,700	695
2017-05-12	4,270	4,315	4,205	4,260	10,200	710
2017-05-11	4,455	4,455	4,220	4,250	22,800	708.33
2017-05-10	4,290	4,440	4,290	4,415	16,000	735.83
2017-05-09	4,310	4,390	4,205	4,280	21,400	713.33
2017-05-08	4,405	4,410	4,275	4,280	18,300	713.33
2017-05-02	4,510	4,525	4,410	4,410	8,800	735
2017-05-01	4,565	4,625	4,410	4,570	12,700	761.67
2017-04-28	4,695	4,695	4,500	4,565	16,900	760.83
2017-04-27	4,675	4,795	4,400	4,710	22,100	785
2017-04-26	4,810	4,810	4,680	4,700	10,300	783.33
2017-04-25	4,650	4,810	4,505	4,700	29,100	783.33
2017-04-24	4,580	4,650	4,425	4,650	30,500	775
2017-04-21	4,620	4,670	4,395	4,500	61,700	750
2017-04-20	4,300	4,455	4,290	4,395	17,200	732.50
2017-04-19	4,190	4,340	4,190	4,305	26,100	717.50
2017-04-18	4,140	4,140	4,025	4,120	23,100	686.67
2017-04-17	3,950	3,995	3,900	3,965	27,000	660.83
2017-04-14	4,010	4,095	3,870	4,090	59,700	681.67
2017-04-13	4,065	4,150	3,960	4,070	196,500	678.33
2017-04-12	4,920	4,920	4,605	4,660	28,900	776.67
2017-04-11	5,000	5,050	4,850	4,890	25,200	815
2017-04-10	5,060	5,240	5,000	5,070	16,700	845
2017-04-07	5,300	5,350	4,900	5,050	46,600	841.67
2017-04-06	5,090	5,340	4,990	5,310	17,800	885
2017-04-05	5,200	5,320	5,050	5,190	21,000	865
2017-04-04	5,580	5,650	4,980	5,130	47,000	855
2017-04-03	5,290	5,630	5,280	5,590	37,100	931.67
2017-03-31	5,250	5,280	5,170	5,190	9,700	865
2017-03-30	5,220	5,250	5,170	5,230	4,600	871.67
2017-03-29	5,100	5,290	5,100	5,220	13,700	870
2017-03-28	5,150	5,210	5,020	5,140	10,400	856.67
2017-03-27	5,170	5,230	4,950	5,080	15,800	846.67
2017-03-24	4,945	5,240	4,905	5,180	23,800	863.33
2017-03-23	4,970	4,970	4,830	4,875	15,400	812.50
2017-03-22	4,960	5,130	4,905	4,925	14,500	820.83
2017-03-21	4,980	5,100	4,940	5,100	9,100	850
2017-03-17	5,240	5,250	4,850	4,925	22,500	820.83
2017-03-16	4,920	5,220	4,825	5,140	29,100	856.67
2017-03-15	5,160	5,160	4,850	4,915	43,500	819.17
2017-03-14	5,260	5,320	5,120	5,160	24,400	860
2017-03-13	5,710	5,780	5,150	5,240	64,300	873.33
2017-03-10	5,860	5,870	5,700	5,700	20,100	950
2017-03-09	5,740	5,760	5,660	5,760	9,600	960
2017-03-08	5,790	5,800	5,680	5,690	17,100	948.33
2017-03-07	5,670	5,980	5,670	5,830	46,500	971.67
2017-03-06	5,660	5,780	5,650	5,700	11,400	950
2017-03-03	5,620	5,690	5,540	5,680	13,700	946.67
2017-03-02	5,620	5,790	5,570	5,640	29,900	940
2017-03-01	5,600	5,600	5,410	5,520	28,300	920
2017-02-28	5,870	5,870	5,580	5,580	23,200	930
2017-02-27	5,870	5,900	5,760	5,770	16,200	961.67
2017-02-24	5,700	5,890	5,610	5,870	40,800	978.33
2017-02-23	5,690	5,740	5,540	5,610	15,800	935
2017-02-22	5,840	5,900	5,630	5,670	28,200	945
2017-02-21	5,590	5,850	5,560	5,840	46,900	973.33
2017-02-20	5,510	5,660	5,460	5,500	30,900	916.67
2017-02-17	5,570	5,730	5,520	5,560	17,600	926.67
2017-02-16	5,610	5,810	5,600	5,660	35,300	943.33
2017-02-15	5,620	5,720	5,480	5,560	36,300	926.67
2017-02-14	5,870	5,870	5,580	5,620	51,200	936.67
2017-02-13	5,950	6,140	5,800	5,810	40,400	968.33
2017-02-10	5,930	6,470	5,920	5,970	150,200	995
2017-02-09	6,250	6,250	5,880	5,930	47,700	988.33
2017-02-08	5,650	6,250	5,610	6,170	85,900	1,028.33
2017-02-07	5,750	5,860	5,540	5,600	29,100	933.33
2017-02-06	5,570	5,780	5,310	5,710	38,000	951.67
2017-02-03	5,710	5,850	5,590	5,630	35,100	938.33
2017-02-02	5,530	5,720	5,460	5,610	87,400	935
2017-02-01	6,010	6,300	5,370	5,460	199,000	910
2017-01-31	6,130	6,300	5,860	6,110	173,700	1,018.33
2017-01-30	5,510	6,330	5,420	6,200	296,600	1,033.33
2017-01-27	4,830	5,380	4,730	5,350	157,600	891.67
2017-01-26	4,940	4,965	4,635	4,760	60,500	793.33
2017-01-25	4,750	4,875	4,675	4,850	82,600	808.33
2017-01-24	4,195	4,800	4,180	4,775	170,100	795.83
2017-01-23	4,130	4,265	4,065	4,155	71,400	692.50
2017-01-20	4,335	4,445	4,220	4,270	75,100	711.67
2017-01-19	4,520	4,635	4,395	4,395	44,600	732.50
2017-01-18	4,415	4,530	4,280	4,500	64,500	750
2017-01-17	4,430	4,580	4,370	4,475	147,800	745.83
2017-01-16	4,410	4,525	4,260	4,315	164,400	719.17
2017-01-13	4,720	4,870	4,520	4,600	139,100	766.67
2017-01-12	4,930	5,040	4,700	4,855	258,900	809.17
2017-01-11	5,330	5,460	5,200	5,430	103,200	905
2017-01-10	5,200	5,700	5,150	5,400	296,500	900
2017-01-06	5,090	5,260	4,960	5,100	91,600	850
2017-01-05	4,850	5,190	4,800	5,190	155,500	865
2017-01-04	4,750	5,130	4,630	4,880	194,900	813.33

分割・併合履歴： [2019-05-29]1株→2株 [2017-08-29]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3550 (株)スタジオアタオ の時系列データ [2017年度]

3550 (株)スタジオアタオの時系列データ [2017年度]