3550 (株)スタジオアタオの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,320	2,323	2,218	2,302	19,000	1,151
2018-12-27	2,201	2,315	2,170	2,300	18,300	1,150
2018-12-26	2,136	2,199	2,061	2,080	26,600	1,040
2018-12-25	2,032	2,142	2,026	2,111	27,200	1,055.50
2018-12-21	2,150	2,220	2,130	2,151	24,700	1,075.50
2018-12-20	2,220	2,263	2,150	2,171	29,500	1,085.50
2018-12-19	2,225	2,286	2,208	2,249	11,800	1,124.50
2018-12-18	2,241	2,267	2,219	2,221	16,900	1,110.50
2018-12-17	2,382	2,390	2,250	2,325	26,400	1,162.50
2018-12-14	2,548	2,548	2,417	2,432	12,000	1,216
2018-12-13	2,406	2,500	2,406	2,466	7,600	1,233
2018-12-12	2,379	2,444	2,368	2,402	7,200	1,201
2018-12-11	2,402	2,420	2,360	2,363	12,000	1,181.50
2018-12-10	2,510	2,510	2,346	2,370	21,200	1,185
2018-12-07	2,552	2,588	2,525	2,529	4,900	1,264.50
2018-12-06	2,600	2,600	2,512	2,578	11,900	1,289
2018-12-05	2,585	2,610	2,582	2,600	5,800	1,300
2018-12-04	2,606	2,634	2,560	2,629	18,900	1,314.50
2018-12-03	2,591	2,626	2,569	2,610	5,400	1,305
2018-11-30	2,566	2,566	2,528	2,547	4,300	1,273.50
2018-11-29	2,653	2,654	2,552	2,566	10,400	1,283
2018-11-28	2,585	2,697	2,560	2,653	13,800	1,326.50
2018-11-27	2,487	2,599	2,484	2,576	9,900	1,288
2018-11-26	2,451	2,497	2,431	2,491	7,900	1,245.50
2018-11-22	2,555	2,558	2,450	2,480	14,900	1,240
2018-11-21	2,505	2,590	2,460	2,555	12,400	1,277.50
2018-11-20	2,639	2,639	2,534	2,544	11,400	1,272
2018-11-19	2,658	2,658	2,592	2,645	5,600	1,322.50
2018-11-16	2,601	2,679	2,580	2,608	9,600	1,304
2018-11-15	2,542	2,632	2,521	2,601	12,200	1,300.50
2018-11-14	2,725	2,733	2,530	2,545	48,000	1,272.50
2018-11-13	2,688	2,777	2,628	2,750	13,500	1,375
2018-11-12	2,839	2,839	2,758	2,813	14,900	1,406.50
2018-11-09	2,756	2,850	2,719	2,816	26,200	1,408
2018-11-08	2,750	2,761	2,704	2,743	14,400	1,371.50
2018-11-07	2,720	2,740	2,636	2,651	17,000	1,325.50
2018-11-06	2,737	2,747	2,637	2,714	14,400	1,357
2018-11-05	2,850	2,850	2,661	2,700	21,100	1,350
2018-11-02	2,811	2,861	2,805	2,833	11,000	1,416.50
2018-11-01	2,740	2,800	2,650	2,797	15,300	1,398.50
2018-10-31	2,696	2,735	2,669	2,716	13,200	1,358
2018-10-30	2,522	2,644	2,521	2,630	37,800	1,315
2018-10-29	2,574	2,670	2,511	2,546	30,400	1,273
2018-10-26	2,680	2,744	2,545	2,573	41,900	1,286.50
2018-10-25	2,750	2,770	2,616	2,644	39,900	1,322
2018-10-24	2,822	2,880	2,748	2,851	31,600	1,425.50
2018-10-23	2,891	2,897	2,779	2,822	37,700	1,411
2018-10-22	2,935	2,996	2,907	2,941	39,800	1,470.50
2018-10-19	2,740	2,900	2,703	2,900	86,800	1,450
2018-10-18	2,679	2,714	2,595	2,712	31,600	1,356
2018-10-17	2,726	2,763	2,658	2,719	38,000	1,359.50
2018-10-16	2,620	2,692	2,580	2,692	35,000	1,346
2018-10-15	2,731	2,734	2,532	2,551	43,300	1,275.50
2018-10-12	2,510	2,720	2,510	2,631	68,700	1,315.50
2018-10-11	2,447	2,674	2,392	2,560	255,600	1,280
2018-10-10	2,345	2,372	2,203	2,205	32,500	1,102.50
2018-10-09	2,352	2,365	2,310	2,345	16,800	1,172.50
2018-10-05	2,300	2,302	2,255	2,302	12,100	1,151
2018-10-04	2,272	2,315	2,255	2,300	15,700	1,150
2018-10-03	2,292	2,292	2,269	2,286	7,300	1,143
2018-10-02	2,313	2,313	2,263	2,292	8,900	1,146
2018-10-01	2,241	2,321	2,241	2,263	18,800	1,131.50
2018-09-28	2,222	2,256	2,216	2,222	6,000	1,111
2018-09-27	2,260	2,260	2,201	2,209	16,200	1,104.50
2018-09-26	2,230	2,269	2,230	2,268	10,500	1,134
2018-09-25	2,248	2,271	2,187	2,206	10,600	1,103
2018-09-21	2,165	2,235	2,165	2,230	13,200	1,115
2018-09-20	2,109	2,174	2,065	2,136	9,800	1,068
2018-09-19	2,140	2,141	2,025	2,076	26,200	1,038
2018-09-18	2,164	2,168	2,136	2,136	8,400	1,068
2018-09-14	2,200	2,200	2,080	2,114	16,600	1,057
2018-09-13	2,190	2,214	2,150	2,151	9,900	1,075.50
2018-09-12	2,200	2,232	2,190	2,207	3,000	1,103.50
2018-09-11	2,201	2,216	2,175	2,199	5,700	1,099.50
2018-09-10	2,237	2,270	2,181	2,181	9,800	1,090.50
2018-09-07	2,101	2,318	2,101	2,230	16,900	1,115
2018-09-06	2,190	2,200	2,100	2,140	22,900	1,070
2018-09-05	2,260	2,281	2,205	2,214	5,600	1,107
2018-09-04	2,292	2,292	2,253	2,257	3,700	1,128.50
2018-09-03	2,348	2,349	2,250	2,250	9,700	1,125
2018-08-31	2,303	2,363	2,303	2,320	4,600	1,160
2018-08-30	2,407	2,418	2,343	2,352	5,800	1,176
2018-08-29	2,288	2,510	2,288	2,407	19,000	1,203.50
2018-08-28	2,347	2,348	2,287	2,287	7,100	1,143.50
2018-08-27	2,386	2,386	2,340	2,340	5,900	1,170
2018-08-24	2,312	2,339	2,310	2,322	4,400	1,161
2018-08-23	2,280	2,344	2,280	2,304	8,600	1,152
2018-08-22	2,225	2,300	2,215	2,280	11,000	1,140
2018-08-21	2,220	2,225	2,203	2,225	5,800	1,112.50
2018-08-20	2,226	2,250	2,210	2,226	5,400	1,113
2018-08-17	2,250	2,258	2,205	2,225	8,500	1,112.50
2018-08-16	2,272	2,272	2,150	2,221	20,700	1,110.50
2018-08-15	2,276	2,299	2,244	2,272	7,100	1,136
2018-08-14	2,250	2,279	2,235	2,262	9,200	1,131
2018-08-13	2,228	2,254	2,199	2,230	18,600	1,115
2018-08-10	2,331	2,336	2,251	2,251	23,700	1,125.50
2018-08-09	2,375	2,375	2,302	2,331	15,800	1,165.50
2018-08-08	2,350	2,397	2,331	2,372	10,500	1,186
2018-08-07	2,362	2,375	2,357	2,365	9,300	1,182.50
2018-08-06	2,400	2,401	2,360	2,366	16,100	1,183
2018-08-03	2,450	2,464	2,400	2,413	15,000	1,206.50
2018-08-02	2,525	2,525	2,438	2,463	5,400	1,231.50
2018-08-01	2,435	2,523	2,435	2,521	9,400	1,260.50
2018-07-31	2,424	2,475	2,420	2,435	10,400	1,217.50
2018-07-30	2,540	2,540	2,418	2,437	30,700	1,218.50
2018-07-27	2,582	2,582	2,501	2,544	14,400	1,272
2018-07-26	2,685	2,717	2,600	2,609	19,000	1,304.50
2018-07-25	2,707	2,722	2,625	2,685	22,300	1,342.50
2018-07-24	2,610	2,760	2,604	2,657	36,300	1,328.50
2018-07-23	2,470	2,630	2,421	2,600	60,800	1,300
2018-07-20	2,504	2,504	2,395	2,464	36,800	1,232
2018-07-19	2,603	2,609	2,450	2,454	62,100	1,227
2018-07-18	2,630	2,647	2,571	2,571	64,800	1,285.50
2018-07-17	2,480	2,586	2,474	2,569	83,000	1,284.50
2018-07-13	2,432	2,650	2,428	2,550	346,400	1,275
2018-07-12	2,346	2,346	2,346	2,346	14,100	1,173
2018-07-11	1,917	1,962	1,871	1,946	17,800	973
2018-07-10	1,917	1,937	1,900	1,917	9,800	958.50
2018-07-09	1,834	1,932	1,834	1,932	5,400	966
2018-07-06	1,823	1,878	1,800	1,800	12,300	900
2018-07-05	1,843	1,843	1,746	1,765	11,300	882.50
2018-07-04	1,887	1,887	1,835	1,843	4,500	921.50
2018-07-03	1,887	1,898	1,841	1,898	7,900	949
2018-07-02	1,933	1,945	1,882	1,901	12,000	950.50
2018-06-29	1,860	1,950	1,850	1,950	7,800	975
2018-06-28	1,873	1,873	1,834	1,852	8,500	926
2018-06-27	1,857	1,890	1,857	1,888	8,700	944
2018-06-26	1,850	1,869	1,841	1,857	12,300	928.50
2018-06-25	1,900	1,900	1,851	1,856	13,200	928
2018-06-22	1,879	1,883	1,860	1,870	10,700	935
2018-06-21	1,899	1,899	1,873	1,887	4,100	943.50
2018-06-20	1,837	1,895	1,830	1,872	11,400	936
2018-06-19	1,864	1,899	1,820	1,837	14,900	918.50
2018-06-18	1,915	1,915	1,854	1,884	22,900	942
2018-06-15	1,902	1,934	1,902	1,915	12,400	957.50
2018-06-14	1,895	1,920	1,895	1,901	12,400	950.50
2018-06-13	1,930	1,932	1,871	1,890	33,700	945
2018-06-12	1,990	1,994	1,939	1,940	16,500	970
2018-06-11	2,007	2,010	1,976	1,983	17,000	991.50
2018-06-08	2,007	2,051	1,995	2,007	11,600	1,003.50
2018-06-07	1,995	2,024	1,990	2,008	9,100	1,004
2018-06-06	2,006	2,015	1,998	2,001	12,800	1,000.50
2018-06-05	2,068	2,068	2,015	2,020	19,000	1,010
2018-06-04	2,079	2,079	2,056	2,063	16,100	1,031.50
2018-06-01	2,070	2,099	2,057	2,082	18,700	1,041
2018-05-31	2,053	2,088	2,031	2,071	13,900	1,035.50
2018-05-30	2,011	2,061	2,000	2,054	16,600	1,027
2018-05-29	2,077	2,077	2,026	2,037	11,800	1,018.50
2018-05-28	2,059	2,101	2,051	2,092	12,600	1,046
2018-05-25	2,035	2,051	2,009	2,033	8,500	1,016.50
2018-05-24	2,088	2,092	1,984	2,037	33,200	1,018.50
2018-05-23	2,153	2,153	2,076	2,088	18,200	1,044
2018-05-22	2,150	2,160	2,131	2,131	11,000	1,065.50
2018-05-21	2,177	2,177	2,115	2,127	12,700	1,063.50
2018-05-18	2,062	2,095	2,041	2,092	13,700	1,046
2018-05-17	2,102	2,114	2,040	2,062	21,100	1,031
2018-05-16	2,095	2,126	2,077	2,095	26,200	1,047.50
2018-05-15	2,122	2,125	2,060	2,086	16,100	1,043
2018-05-14	2,070	2,135	2,070	2,121	17,600	1,060.50
2018-05-11	2,101	2,110	2,051	2,084	21,600	1,042
2018-05-10	2,229	2,234	2,081	2,098	56,700	1,049
2018-05-09	2,200	2,230	2,175	2,220	51,300	1,110
2018-05-08	2,072	2,175	2,061	2,145	38,700	1,072.50
2018-05-07	2,065	2,065	2,011	2,022	8,500	1,011
2018-05-02	2,089	2,090	2,040	2,053	9,200	1,026.50
2018-05-01	2,167	2,167	2,070	2,078	14,700	1,039
2018-04-27	2,125	2,145	2,105	2,126	19,500	1,063
2018-04-26	2,100	2,163	2,100	2,148	25,000	1,074
2018-04-25	2,023	2,129	2,012	2,091	47,700	1,045.50
2018-04-24	2,030	2,035	2,013	2,023	14,400	1,011.50
2018-04-23	2,032	2,069	2,032	2,040	25,300	1,020
2018-04-20	2,030	2,106	2,029	2,082	21,900	1,041
2018-04-19	2,030	2,047	1,974	2,029	44,100	1,014.50
2018-04-18	2,074	2,074	2,004	2,020	17,200	1,010
2018-04-17	2,117	2,135	1,986	2,010	35,300	1,005
2018-04-16	2,177	2,193	2,130	2,156	15,600	1,078
2018-04-13	2,035	2,215	2,034	2,148	55,100	1,074
2018-04-12	2,130	2,158	2,000	2,019	122,800	1,009.50
2018-04-11	2,479	2,479	2,376	2,380	22,600	1,190
2018-04-10	2,450	2,469	2,430	2,439	16,300	1,219.50
2018-04-09	2,417	2,490	2,416	2,430	20,300	1,215
2018-04-06	2,439	2,479	2,392	2,428	33,400	1,214
2018-04-05	2,403	2,448	2,385	2,435	12,500	1,217.50
2018-04-04	2,493	2,493	2,332	2,385	34,800	1,192.50
2018-04-03	2,320	2,427	2,302	2,410	11,700	1,205
2018-03-30	2,352	2,382	2,322	2,365	14,900	1,182.50
2018-03-29	2,255	2,352	2,255	2,329	15,300	1,164.50
2018-03-28	2,145	2,244	2,145	2,225	16,900	1,112.50
2018-03-27	2,250	2,250	2,130	2,143	49,700	1,071.50
2018-03-26	2,191	2,245	2,121	2,202	19,500	1,101
2018-03-23	2,261	2,292	2,188	2,223	25,600	1,111.50
2018-03-22	2,331	2,356	2,307	2,330	9,800	1,165
2018-03-20	2,405	2,412	2,315	2,325	35,800	1,162.50
2018-03-19	2,498	2,498	2,396	2,405	16,800	1,202.50
2018-03-16	2,515	2,517	2,480	2,502	12,700	1,251
2018-03-15	2,544	2,544	2,481	2,490	9,700	1,245
2018-03-14	2,612	2,643	2,451	2,494	59,900	1,247
2018-03-13	2,600	2,623	2,596	2,605	15,300	1,302.50
2018-03-12	2,573	2,630	2,547	2,556	8,400	1,278
2018-03-09	2,684	2,684	2,550	2,573	12,900	1,286.50
2018-03-08	2,530	2,584	2,530	2,584	7,000	1,292
2018-03-07	2,520	2,528	2,462	2,501	10,000	1,250.50
2018-03-06	2,478	2,530	2,472	2,518	9,800	1,259
2018-03-05	2,509	2,542	2,420	2,430	19,200	1,215
2018-03-02	2,510	2,559	2,471	2,543	26,200	1,271.50
2018-03-01	2,660	2,660	2,586	2,587	13,000	1,293.50
2018-02-28	2,685	2,713	2,660	2,660	9,400	1,330
2018-02-27	2,734	2,734	2,660	2,685	11,400	1,342.50
2018-02-26	2,740	2,740	2,674	2,712	7,600	1,356
2018-02-23	2,698	2,740	2,633	2,651	9,500	1,325.50
2018-02-22	2,695	2,718	2,678	2,698	11,600	1,349
2018-02-21	2,600	2,729	2,600	2,705	16,000	1,352.50
2018-02-20	2,670	2,670	2,591	2,599	19,200	1,299.50
2018-02-19	2,543	2,683	2,521	2,670	23,400	1,335
2018-02-16	2,500	2,550	2,440	2,475	34,200	1,237.50
2018-02-15	2,371	2,533	2,304	2,485	51,900	1,242.50
2018-02-14	2,475	2,497	2,311	2,421	45,300	1,210.50
2018-02-13	2,688	2,699	2,482	2,482	38,200	1,241
2018-02-09	2,503	2,673	2,502	2,638	26,200	1,319
2018-02-08	2,612	2,736	2,612	2,720	8,700	1,360
2018-02-07	2,789	2,789	2,589	2,595	35,400	1,297.50
2018-02-06	2,657	2,684	2,406	2,589	69,000	1,294.50
2018-02-05	2,867	2,944	2,854	2,889	30,400	1,444.50
2018-02-02	3,045	3,070	2,850	2,963	53,900	1,481.50
2018-02-01	2,960	3,130	2,950	3,075	28,400	1,537.50
2018-01-31	2,977	3,050	2,946	2,960	33,800	1,480
2018-01-30	3,020	3,070	2,951	3,000	30,600	1,500
2018-01-29	3,210	3,210	3,045	3,045	15,300	1,522.50
2018-01-26	3,180	3,225	3,130	3,140	16,100	1,570
2018-01-25	3,070	3,225	3,055	3,205	32,300	1,602.50
2018-01-24	3,015	3,240	3,015	3,085	52,000	1,542.50
2018-01-23	3,025	3,045	2,995	3,005	40,400	1,502.50
2018-01-22	3,000	3,105	3,000	3,040	17,900	1,520
2018-01-19	2,910	3,125	2,900	3,000	83,300	1,500
2018-01-18	2,860	2,930	2,850	2,910	46,500	1,455
2018-01-17	2,850	2,860	2,811	2,831	24,600	1,415.50
2018-01-16	2,901	2,925	2,814	2,832	29,200	1,416
2018-01-15	2,861	2,980	2,841	2,938	62,500	1,469
2018-01-12	3,055	3,060	2,811	2,811	86,100	1,405.50
2018-01-11	3,005	3,170	2,755	3,080	104,500	1,540
2018-01-10	3,000	3,270	2,995	3,075	77,000	1,537.50
2018-01-09	2,950	3,040	2,823	2,981	58,400	1,490.50
2018-01-05	2,886	2,942	2,846	2,911	31,400	1,455.50
2018-01-04	2,860	2,911	2,860	2,890	17,300	1,445

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 [2018年度]

3550 (株)スタジオアタオの時系列データ [2018年度]