6085 アーキテクツ・スタジオ・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	2,999	3,225	2,956	3,010	9,800	1,003.33
2014-12-29	2,900	3,020	2,900	2,999	3,700	999.67
2014-12-26	2,900	2,900	2,819	2,834	2,700	944.67
2014-12-25	2,846	3,005	2,846	2,930	3,100	976.67
2014-12-24	2,880	2,946	2,769	2,946	3,600	982
2014-12-22	3,070	3,085	2,930	3,000	2,900	1,000
2014-12-19	3,150	3,155	3,065	3,085	3,000	1,028.33
2014-12-18	3,245	3,245	3,005	3,165	7,900	1,055
2014-12-17	3,320	3,320	3,315	3,315	300	1,105
2014-12-16	3,200	3,325	3,200	3,280	4,600	1,093.33
2014-12-15	3,190	3,220	3,140	3,200	6,200	1,066.67
2014-12-12	3,340	3,340	3,250	3,250	6,500	1,083.33
2014-12-11	3,230	3,310	3,210	3,290	4,200	1,096.67
2014-12-10	3,215	3,325	3,215	3,300	3,800	1,100
2014-12-09	3,180	3,285	3,170	3,285	5,200	1,095
2014-12-08	3,270	3,270	3,220	3,250	1,300	1,083.33
2014-12-05	3,300	3,320	3,295	3,320	1,000	1,106.67
2014-12-04	3,340	3,400	3,305	3,370	7,900	1,123.33
2014-12-03	3,245	3,370	3,220	3,290	3,800	1,096.67
2014-12-02	3,285	3,400	3,270	3,280	10,900	1,093.33
2014-12-01	3,335	3,335	3,250	3,290	11,000	1,096.67
2014-11-28	3,345	3,375	3,195	3,195	4,200	1,065
2014-11-27	3,270	3,340	3,270	3,340	2,500	1,113.33
2014-11-26	3,190	3,315	3,190	3,270	3,800	1,090
2014-11-25	3,275	3,275	3,180	3,190	3,800	1,063.33
2014-11-21	3,230	3,395	3,195	3,295	16,500	1,098.33
2014-11-20	3,420	3,430	3,240	3,260	9,800	1,086.67
2014-11-19	3,185	3,375	3,185	3,350	10,400	1,116.67
2014-11-18	3,300	3,335	3,245	3,245	7,200	1,081.67
2014-11-17	3,160	3,275	3,100	3,190	18,300	1,063.33
2014-11-14	3,130	3,375	3,040	3,090	25,200	1,030
2014-11-13	3,120	3,350	3,120	3,270	18,800	1,090
2014-11-12	3,220	3,220	3,150	3,190	9,000	1,063.33
2014-11-11	3,190	3,210	3,150	3,150	6,600	1,050
2014-11-10	3,105	3,150	3,105	3,125	4,500	1,041.67
2014-11-07	2,973	3,195	2,973	3,035	8,100	1,011.67
2014-11-06	3,290	3,290	2,948	2,950	22,500	983.33
2014-11-05	3,165	3,285	3,165	3,240	5,000	1,080
2014-11-04	3,170	3,285	3,105	3,235	10,300	1,078.33
2014-10-31	3,080	3,225	3,050	3,100	12,200	1,033.33
2014-10-30	3,160	3,265	3,100	3,100	8,800	1,033.33
2014-10-29	2,876	3,345	2,876	2,920	17,400	973.33
2014-10-28	3,000	3,085	2,830	2,850	9,700	950
2014-10-27	2,750	2,900	2,750	2,900	2,500	966.67
2014-10-24	2,850	2,850	2,800	2,800	2,700	933.33
2014-10-23	2,890	2,890	2,800	2,800	2,400	933.33
2014-10-22	2,700	2,805	2,700	2,800	1,400	933.33
2014-10-21	2,807	2,840	2,660	2,660	5,000	886.67
2014-10-20	2,980	2,980	2,750	2,784	7,400	928
2014-10-17	2,999	3,100	2,880	2,880	7,300	960
2014-10-16	2,900	2,999	2,900	2,999	5,300	999.67
2014-10-15	2,983	2,999	2,835	2,950	2,600	983.33
2014-10-14	3,000	3,000	2,831	2,833	7,100	944.33
2014-10-10	2,701	3,015	2,620	3,000	19,200	1,000
2014-10-09	2,832	2,880	2,735	2,735	3,200	911.67
2014-10-08	2,681	2,860	2,580	2,821	6,300	940.33
2014-10-07	2,901	2,901	2,762	2,781	4,900	927
2014-10-06	2,862	2,999	2,801	2,851	10,100	950.33
2014-10-03	2,594	2,985	2,571	2,851	11,200	950.33
2014-10-02	2,800	2,950	2,580	2,620	10,200	873.33
2014-10-01	2,970	3,100	2,864	2,900	24,500	966.67
2014-09-30	2,856	3,310	2,856	3,180	132,200	1,060
2014-09-29	2,839	2,851	2,801	2,806	7,800	935.33
2014-09-26	2,800	2,855	2,781	2,789	14,000	929.67
2014-09-25	2,885	3,100	2,777	2,826	33,900	942
2014-09-24	3,595	3,595	3,045	3,075	62,900	1,025
2014-09-22	3,545	3,965	3,155	3,480	211,200	1,160
2014-09-19	2,815	3,265	2,539	3,265	280,700	1,088.33
2014-09-18	2,365	2,765	2,350	2,765	31,900	921.67
2014-09-17	2,501	2,600	2,110	2,265	73,600	755
2014-09-16	2,021	2,301	1,980	2,301	57,000	767
2014-09-12	1,805	2,020	1,805	1,901	13,800	633.67
2014-09-11	1,819	1,830	1,780	1,830	6,600	610
2014-09-10	1,771	1,776	1,770	1,776	1,500	592
2014-09-09	1,780	1,790	1,770	1,770	2,300	590
2014-09-08	1,817	1,817	1,780	1,780	4,000	593.33
2014-09-05	1,830	1,830	1,820	1,820	3,400	606.67
2014-09-04	1,834	1,848	1,824	1,824	3,500	608
2014-09-03	1,810	1,840	1,810	1,826	900	608.67
2014-09-02	1,828	1,828	1,807	1,807	2,500	602.33
2014-09-01	1,828	1,828	1,806	1,808	2,200	602.67
2014-08-29	1,780	1,820	1,775	1,800	1,700	600
2014-08-28	1,787	1,795	1,775	1,775	2,400	591.67
2014-08-27	1,786	1,793	1,786	1,793	1,400	597.67
2014-08-26	1,800	1,811	1,781	1,793	5,100	597.67
2014-08-25	1,776	1,840	1,776	1,801	1,500	600.33
2014-08-22	1,780	1,830	1,775	1,790	4,600	596.67
2014-08-21	1,760	1,800	1,760	1,771	5,100	590.33
2014-08-20	1,780	1,805	1,772	1,772	3,400	590.67
2014-08-19	1,781	1,870	1,740	1,771	6,100	590.33
2014-08-18	1,781	1,781	1,779	1,780	500	593.33
2014-08-15	1,817	1,817	1,777	1,780	600	593.33
2014-08-14	1,732	1,740	1,721	1,740	500	580
2014-08-13	1,819	1,819	1,700	1,740	3,500	580
2014-08-12	1,850	1,850	1,820	1,828	2,800	609.33
2014-08-11	1,800	1,838	1,800	1,828	1,900	609.33
2014-08-08	1,740	1,800	1,720	1,790	2,200	596.67
2014-08-07	1,728	1,820	1,728	1,750	1,900	583.33
2014-08-06	1,713	1,800	1,700	1,721	2,200	573.67
2014-08-05	1,830	1,840	1,701	1,730	13,200	576.67
2014-08-04	1,876	1,876	1,830	1,830	3,600	610
2014-08-01	1,812	1,890	1,780	1,876	5,500	625.33
2014-07-31	1,900	1,900	1,850	1,850	2,900	616.67
2014-07-30	1,899	1,900	1,801	1,900	3,400	633.33
2014-07-29	1,871	1,882	1,830	1,870	5,400	623.33
2014-07-28	1,790	1,850	1,790	1,831	3,500	610.33
2014-07-25	1,732	1,790	1,732	1,790	3,500	596.67
2014-07-24	1,815	1,815	1,722	1,732	3,300	577.33
2014-07-23	1,731	1,742	1,724	1,725	4,900	575
2014-07-22	1,771	1,890	1,739	1,750	6,000	583.33
2014-07-18	1,710	1,790	1,703	1,731	7,700	577
2014-07-17	1,800	1,829	1,768	1,829	4,400	609.67
2014-07-16	1,854	1,936	1,812	1,840	8,200	613.33
2014-07-15	1,730	2,125	1,730	1,894	13,900	631.33
2014-07-14	1,725	1,735	1,725	1,727	1,200	575.67
2014-07-11	1,661	1,733	1,661	1,725	3,300	575
2014-07-10	1,700	1,700	1,700	1,700	7,700	566.67
2014-07-09	1,703	1,703	1,700	1,700	4,300	566.67
2014-07-08	1,725	1,750	1,705	1,705	6,700	568.33
2014-07-07	1,644	1,730	1,644	1,705	5,700	568.33
2014-07-04	1,685	1,690	1,651	1,679	9,100	559.67
2014-07-03	1,713	1,713	1,680	1,698	4,200	566
2014-07-02	1,730	1,740	1,670	1,712	2,700	570.67
2014-07-01	1,720	1,748	1,682	1,730	3,700	576.67
2014-06-30	1,660	1,726	1,651	1,720	5,100	573.33
2014-06-27	1,750	1,750	1,680	1,700	7,200	566.67
2014-06-26	1,821	1,826	1,710	1,760	11,600	586.67
2014-06-25	1,885	1,885	1,811	1,850	6,500	616.67
2014-06-24	1,879	1,890	1,861	1,885	3,100	628.33
2014-06-23	1,899	1,900	1,878	1,879	3,500	626.33
2014-06-20	1,882	1,900	1,865	1,865	5,200	621.67
2014-06-19	1,944	1,960	1,891	1,917	4,800	639
2014-06-18	1,976	1,978	1,950	1,958	4,100	652.67
2014-06-17	1,980	2,010	1,926	1,949	8,600	649.67
2014-06-16	2,000	2,140	1,977	1,983	12,500	661
2014-06-13	1,980	1,980	1,926	1,939	16,000	646.33
2014-06-12	1,900	1,977	1,900	1,961	10,400	653.67
2014-06-11	1,885	1,940	1,866	1,895	11,600	631.67
2014-06-10	2,000	2,000	1,865	1,872	9,700	624
2014-06-09	1,930	1,999	1,901	1,970	9,900	656.67
2014-06-06	1,800	1,850	1,766	1,850	4,500	616.67
2014-06-05	1,881	1,881	1,756	1,761	4,500	587
2014-06-04	1,824	1,850	1,781	1,841	7,300	613.67
2014-06-03	1,805	1,845	1,735	1,784	9,900	594.67
2014-06-02	1,795	1,858	1,795	1,830	7,100	610
2014-05-30	1,859	1,859	1,761	1,815	9,100	605
2014-05-29	1,741	1,906	1,735	1,905	3,300	635
2014-05-28	1,735	1,799	1,735	1,775	3,200	591.67
2014-05-27	1,770	1,860	1,713	1,715	3,900	571.67
2014-05-26	1,780	1,850	1,751	1,760	6,300	586.67
2014-05-23	1,591	1,730	1,570	1,730	7,500	576.67
2014-05-22	1,670	1,670	1,620	1,620	4,600	540
2014-05-21	1,560	1,580	1,560	1,579	2,400	526.33
2014-05-20	1,680	1,680	1,549	1,560	4,400	520
2014-05-19	1,620	1,637	1,593	1,600	7,600	533.33
2014-05-16	1,765	1,765	1,550	1,589	23,900	529.67
2014-05-15	1,965	1,965	1,750	1,831	4,400	610.33
2014-05-14	2,039	2,039	1,950	2,000	2,900	666.67
2014-05-13	1,938	2,039	1,938	2,039	2,800	679.67
2014-05-12	1,982	1,990	1,940	1,940	4,300	646.67
2014-05-09	1,950	2,000	1,942	1,942	5,700	647.33
2014-05-08	2,099	2,099	1,935	2,000	10,000	666.67
2014-05-07	2,080	2,099	2,012	2,099	3,700	699.67
2014-05-02	2,163	2,190	2,054	2,110	3,700	703.33
2014-05-01	2,250	2,250	2,109	2,131	3,600	710.33
2014-04-30	2,380	2,380	2,235	2,300	3,300	766.67
2014-04-28	2,303	2,451	2,303	2,360	1,500	786.67
2014-04-25	2,350	2,375	2,300	2,303	2,600	767.67
2014-04-24	2,304	2,354	2,286	2,350	5,600	783.33
2014-04-23	2,300	2,368	2,300	2,354	1,600	784.67
2014-04-22	2,329	2,334	2,300	2,300	1,100	766.67
2014-04-21	2,351	2,440	2,300	2,300	2,100	766.67
2014-04-18	2,340	2,375	2,325	2,375	1,200	791.67
2014-04-17	2,350	2,410	2,350	2,360	1,000	786.67
2014-04-16	2,300	2,350	2,300	2,315	1,000	771.67
2014-04-15	2,350	2,370	2,230	2,256	3,500	752
2014-04-14	2,355	2,419	2,340	2,350	7,300	783.33
2014-04-11	2,420	2,420	2,350	2,355	14,200	785
2014-04-10	2,704	2,720	2,502	2,530	7,200	843.33
2014-04-09	2,790	2,790	2,700	2,725	1,100	908.33
2014-04-08	2,849	2,890	2,686	2,890	2,800	963.33
2014-04-07	2,750	2,849	2,750	2,849	1,300	949.67
2014-04-04	2,772	2,835	2,726	2,835	2,800	945
2014-04-03	2,835	2,930	2,770	2,784	1,700	928
2014-04-02	2,910	2,972	2,861	2,877	1,800	959
2014-04-01	2,981	2,981	2,740	2,760	4,900	920
2014-03-31	2,935	3,135	2,910	2,980	7,000	993.33
2014-03-28	2,600	3,080	2,600	3,005	29,800	1,001.67
2014-03-27	2,750	2,770	2,578	2,578	3,400	859.33
2014-03-26	2,669	2,674	2,584	2,600	2,300	866.67
2014-03-25	2,650	2,650	2,460	2,600	14,100	866.67
2014-03-24	2,700	2,700	2,650	2,650	2,500	883.33
2014-03-20	2,730	2,809	2,577	2,685	26,300	895
2014-03-19	2,836	2,836	2,750	2,760	4,700	920
2014-03-18	3,095	3,095	2,850	2,870	3,100	956.67
2014-03-17	3,285	3,285	2,937	2,948	8,200	982.67
2014-03-14	3,350	3,515	3,180	3,300	12,000	1,100
2014-03-13	3,550	3,645	3,285	3,565	13,400	1,188.33
2014-03-12	3,675	3,710	3,615	3,615	5,600	1,205
2014-03-11	3,700	3,755	3,655	3,750	15,400	1,250
2014-03-10	3,710	3,785	3,700	3,700	6,300	1,233.33
2014-03-07	3,700	3,855	3,700	3,755	10,600	1,251.67
2014-03-06	3,635	3,780	3,545	3,700	25,800	1,233.33
2014-03-05	3,650	3,650	3,495	3,495	6,400	1,165
2014-03-04	3,560	3,560	3,450	3,510	3,900	1,170
2014-03-03	3,390	3,580	3,340	3,580	5,500	1,193.33
2014-02-28	3,350	3,450	3,340	3,440	11,200	1,146.67
2014-02-27	3,300	3,505	3,290	3,415	13,300	1,138.33
2014-02-26	3,200	3,320	3,190	3,300	15,500	1,100
2014-02-25	3,300	3,300	3,200	3,220	3,800	1,073.33
2014-02-24	3,200	3,250	3,195	3,250	2,700	1,083.33
2014-02-21	3,200	3,200	3,165	3,195	5,300	1,065
2014-02-20	3,380	3,380	3,200	3,200	4,500	1,066.67
2014-02-19	3,200	3,300	3,200	3,260	3,300	1,086.67
2014-02-18	3,165	3,240	3,165	3,210	4,500	1,070
2014-02-17	3,125	3,300	3,120	3,160	4,700	1,053.33
2014-02-14	3,100	3,185	3,080	3,130	13,500	1,043.33
2014-02-13	3,110	3,260	3,100	3,130	18,200	1,043.33
2014-02-12	2,920	3,145	2,920	3,140	13,900	1,046.67
2014-02-10	3,000	3,170	2,900	2,914	12,700	971.33
2014-02-07	2,901	3,025	2,900	2,919	44,200	973
2014-02-06	2,700	2,900	2,700	2,851	14,200	950.33
2014-02-05	2,780	2,830	2,551	2,580	9,900	860
2014-02-04	2,700	2,860	2,580	2,580	26,700	860
2014-02-03	3,350	3,350	2,958	3,035	20,900	1,011.67
2014-01-31	3,550	3,610	3,420	3,420	8,900	1,140
2014-01-30	3,580	3,580	3,430	3,550	13,700	1,183.33
2014-01-29	3,690	3,745	3,600	3,625	8,300	1,208.33
2014-01-28	3,645	3,760	3,625	3,625	10,300	1,208.33
2014-01-27	3,720	3,740	3,625	3,645	22,400	1,215
2014-01-24	3,760	3,785	3,720	3,785	19,400	1,261.67
2014-01-23	3,890	3,900	3,755	3,795	18,700	1,265
2014-01-22	3,855	3,920	3,810	3,880	20,000	1,293.33
2014-01-21	3,950	3,985	3,850	3,895	21,600	1,298.33
2014-01-20	3,810	3,930	3,750	3,920	17,200	1,306.67
2014-01-17	3,855	3,860	3,710	3,750	24,600	1,250
2014-01-16	4,010	4,010	3,780	3,850	45,400	1,283.33
2014-01-15	4,150	4,155	4,025	4,045	8,100	1,348.33
2014-01-14	4,070	4,140	3,970	4,040	14,300	1,346.67
2014-01-10	4,150	4,200	4,065	4,115	19,900	1,371.67
2014-01-09	4,260	4,330	4,130	4,130	44,100	1,376.67
2014-01-08	4,195	4,560	4,060	4,400	202,200	1,466.67
2014-01-07	4,420	4,505	4,000	4,125	107,000	1,375
2014-01-06	4,720	4,745	4,415	4,445	116,900	1,481.67

分割・併合履歴： [2025-04-09]1株→3株

2025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