1. HOME >
  2. 株価時系列 >
  3. 6085 >
  4. 2015年

6085 アーキテクツ・スタジオ・ジャパン(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,6901,6901,6901,6903001,690
2015-12-291,7001,7001,7001,7002001,700
2015-12-281,6491,6491,6091,6479001,647
2015-12-251,5881,6401,5501,6291,7001,629
2015-12-241,6881,6881,6201,6208001,620
2015-12-221,7291,7291,6881,6883001,688
2015-12-211,6751,6981,6011,6982,2001,698
2015-12-181,7041,7041,6751,6751,3001,675
2015-12-171,7021,7891,7021,7044,3001,704
2015-12-161,8001,8011,7691,77068,6001,770
2015-12-151,8341,8341,7571,8007001,800
2015-12-141,7461,7541,7461,7545001,754
2015-12-111,7851,7851,7851,7851001,785
2015-12-101,8501,8501,7651,7852,2001,785
2015-12-091,8501,8501,8501,8501001,850
2015-12-071,8751,8791,8751,8794001,879
2015-12-041,8401,9131,8401,87712,0001,877
2015-12-031,9201,9201,9201,9203001,920
2015-12-021,9001,9541,8831,8831,3001,883
2015-12-011,8781,9291,8781,9291,6001,929
2015-11-301,8501,8541,8501,8547001,854
2015-11-271,8621,8811,8491,8811,3001,881
2015-11-261,8921,9001,8751,8842,0001,884
2015-11-251,8601,9601,8601,9601,7001,960
2015-11-241,8961,8961,8551,8554001,855
2015-11-201,8571,8771,8561,8561,0001,856
2015-11-191,9501,9501,8771,9112,3001,911
2015-11-181,8391,9501,7831,8625,7001,862
2015-11-171,9991,9991,6711,75927,6001,759
2015-11-162,0702,0701,9901,9903,2001,990
2015-11-132,0912,0912,0802,0882,2002,088
2015-11-122,0902,0952,0902,0909002,090
2015-11-112,2802,2802,0802,0903,0002,090
2015-11-102,1902,2402,1802,1808,0002,180
2015-11-092,2402,2672,2402,24025,8002,240
2015-11-052,7202,7402,7202,7402002,740
2015-11-042,7602,7602,7202,7204002,720
2015-11-022,6702,7202,6702,7201,1002,720
2015-10-302,7562,7652,7202,7201,4002,720
2015-10-272,8002,8002,8002,8001002,800
2015-10-262,7802,8002,7802,8006002,800
2015-10-232,8002,8302,8002,8306002,830
2015-10-222,7702,8302,7702,8301,6002,830
2015-10-212,7532,8202,7532,8206002,820
2015-10-202,7902,7902,7902,7901002,790
2015-10-162,7702,8402,7702,8406002,840
2015-10-152,8502,8502,8502,8502002,850
2015-10-092,8502,8502,8002,8506002,850
2015-10-072,8302,8502,8302,8501,8002,850
2015-10-052,8002,8002,8002,8004002,800
2015-10-022,8002,8002,8002,8001002,800
2015-10-012,8002,8002,8002,8003002,800
2015-09-302,8002,8002,8002,8003002,800
2015-09-292,8312,8312,6862,7868002,786
2015-09-252,7882,8812,7882,8314002,831
2015-09-242,8882,8882,7882,8885002,888
2015-09-182,8502,8502,8502,8501,8002,850
2015-09-172,9002,9002,9002,9003,1002,900
2015-09-162,8102,9272,8102,9271,4002,927
2015-09-152,8042,8082,8042,8041,3002,804
2015-09-112,7522,8042,6622,8041,4002,804
2015-09-102,8102,8102,8102,8102002,810
2015-09-092,8002,8002,7902,7901,2002,790
2015-09-082,7442,7442,7442,7441002,744
2015-09-072,7952,7952,6482,7941,2002,794
2015-09-042,7702,7702,7702,7701002,770
2015-09-032,7062,8392,7062,8008002,800
2015-09-022,8392,8392,8392,8393002,839
2015-09-012,8372,8372,8372,8374002,837
2015-08-312,7702,7702,7702,7707002,770
2015-08-282,6502,7302,6502,7301,3002,730
2015-08-272,4982,5602,4982,5606002,560
2015-08-262,5002,5922,4952,5006,3002,500
2015-08-252,4082,6502,4082,6502,3002,650
2015-08-242,7042,8252,5532,6589,3002,658
2015-08-212,9302,9302,8002,8881,3002,888
2015-08-202,9302,9302,9012,9018002,901
2015-08-192,8402,8882,8402,8881,1002,888
2015-08-182,8342,8342,8342,8345002,834
2015-08-172,8102,8402,7402,8343,1002,834
2015-08-142,8362,8362,8362,8364002,836
2015-08-132,8122,8602,7802,8407,7002,840
2015-08-122,9412,9892,9082,9123,3002,912
2015-08-113,0003,0402,9232,9903,4002,990
2015-08-103,0003,0503,0003,0052,4003,005
2015-08-072,9622,9852,9052,9552,2002,955
2015-08-062,9522,9992,9522,9721,4002,972
2015-08-053,0003,0002,9633,0001,5003,000
2015-08-042,9993,0002,9303,0004,5003,000
2015-08-032,9482,9952,9362,9951,2002,995
2015-07-313,0003,0002,9982,9981,6002,998
2015-07-302,9203,0302,9203,0005,1003,000
2015-07-292,9252,9902,9002,9213,2002,921
2015-07-282,8102,9002,8102,9003,9002,900
2015-07-272,9002,9252,9002,9102,8002,910
2015-07-242,8642,9002,8642,9001,2002,900
2015-07-232,8102,8482,7812,8485,8002,848
2015-07-222,7882,8362,7752,8362,0002,836
2015-07-212,8752,8752,8232,8384,4002,838
2015-07-172,8572,8952,8402,8751,7002,875
2015-07-162,8382,8382,8012,8341,9002,834
2015-07-152,8322,8322,7922,8141,5002,814
2015-07-142,7482,8142,7482,8141,1002,814
2015-07-132,8012,8302,7172,74014,0002,740
2015-07-102,7702,8302,7682,8008,8002,800
2015-07-092,7102,7602,6562,7305,5002,730
2015-07-082,8102,8102,7022,7497,8002,749
2015-07-072,8102,8322,7782,7804,2002,780
2015-07-062,7492,8012,7442,7463,8002,746
2015-07-032,8452,8452,7672,7807,7002,780
2015-07-022,7522,8052,7442,8052,1002,805
2015-07-012,7802,7802,7472,7601,1002,760
2015-06-302,8862,8862,7152,74618,4002,746
2015-06-292,8302,8582,7732,80916,2002,809
2015-06-262,9742,9842,9742,9801,4002,980
2015-06-252,9602,9742,9602,9745002,974
2015-06-242,9702,9702,9402,9602,0002,960
2015-06-232,9452,9802,9302,9305002,930
2015-06-222,8912,9002,8592,8594,9002,859
2015-06-192,7612,9092,7612,7802,4002,780
2015-06-182,7342,8282,7342,8014,8002,801
2015-06-172,7542,8002,7402,76012,6002,760
2015-06-162,8502,8742,8102,8396,4002,839
2015-06-152,9272,9502,8772,8775,1002,877
2015-06-122,8012,9002,8012,8779,1002,877
2015-06-112,7322,7502,7002,7003,2002,700
2015-06-102,7002,7502,7002,7385,9002,738
2015-06-092,7422,7542,7002,71811,9002,718
2015-06-082,7132,8772,7132,7926,2002,792
2015-06-052,7162,7512,6802,7209,3002,720
2015-06-042,7502,8022,7502,8002,3002,800
2015-06-032,7102,7102,6752,7003,0002,700
2015-06-022,7162,7542,7162,7541,1002,754
2015-06-012,7502,7632,7302,7502,2002,750
2015-05-292,6872,8002,6872,8001,4002,800
2015-05-282,7232,7302,6512,7303,3002,730
2015-05-272,6952,7762,6952,7621,1002,762
2015-05-262,7002,7502,6652,7401,4002,740
2015-05-252,7302,7302,6822,7005,1002,700
2015-05-222,6752,7802,6752,7802,0002,780
2015-05-212,7002,7202,6682,6685,0002,668
2015-05-202,6052,7002,6052,7001,6002,700
2015-05-192,5802,6992,5802,6368002,636
2015-05-182,5802,6292,5802,6291,1002,629
2015-05-152,7492,7492,6042,6045,9002,604
2015-05-142,5512,7002,5512,6998002,699
2015-05-122,7002,7002,7002,7002,0002,700
2015-05-112,7002,7002,7002,7001002,700
2015-05-082,8482,8482,8482,8481002,848
2015-05-072,7002,7502,7002,7503,0002,750
2015-05-012,7002,7002,6992,7005,4002,700
2015-04-302,5802,7802,5802,7803,5002,780
2015-04-283,0003,0003,0003,0001,0003,000
2015-04-273,0003,0003,0003,0001,0003,000
2015-04-242,9283,0002,9283,0007003,000
2015-04-232,9782,9782,9782,9788002,978
2015-04-222,9902,9902,9902,9901002,990
2015-04-212,8402,9882,8402,9871,3002,987
2015-04-172,8402,9902,7902,9891,0002,989
2015-04-162,9902,9902,9902,9902002,990
2015-04-152,9892,9902,9332,9904002,990
2015-04-142,8492,8492,8482,8482002,848
2015-04-133,0003,0002,9992,9998002,999
2015-04-032,8132,9002,8132,8601,4002,860
2015-04-022,9002,9002,9002,9001,0002,900
2015-04-012,8212,8212,8202,8208002,820
2015-03-302,8502,8502,8502,8503002,850
2015-03-262,8522,8522,8502,8507002,850
2015-03-252,8032,8502,8032,8501,0002,850
2015-03-242,9002,9002,8022,8022,8002,802
2015-03-232,8902,8902,8682,8684002,868
2015-03-202,8902,9402,8902,9403002,940
2015-03-192,9402,9492,9402,9401,5002,940
2015-03-183,0103,0103,0103,0101003,010
2015-03-173,0403,0403,0403,0401,0003,040
2015-03-163,0203,0202,9802,9806002,980
2015-03-133,0953,0953,0253,0902,1003,090
2015-03-123,0503,0953,0503,0952,1003,095
2015-03-113,0353,0503,0303,0502,9003,050
2015-03-103,1003,1003,0153,0151,8003,015
2015-03-093,1403,1403,0703,1002,1003,100
2015-03-063,1003,1003,1003,1001,0003,100
2015-03-053,1503,1753,0853,0853,5003,085
2015-03-043,1503,1503,1103,1454003,145
2015-03-033,1503,1503,1003,1002,3003,100
2015-03-023,0803,1053,0803,1001,6003,100
2015-02-273,1503,1503,1503,1502,6003,150
2015-02-263,1003,1553,1003,1003,0003,100
2015-02-253,1303,1303,0853,0854,4003,085
2015-02-243,0753,1003,0753,1006003,100
2015-02-233,1053,1053,1003,1005,0003,100
2015-02-203,1203,1553,1103,1107,6003,110
2015-02-193,1503,1953,1503,1654,2003,165
2015-02-183,0553,1403,0553,0703,8003,070
2015-02-173,1203,1903,1203,1252,5003,125
2015-02-163,2003,2402,9813,1307,0003,130
2015-02-133,2853,2853,2153,2502,0003,250
2015-02-123,1853,2153,1853,2151,3003,215
2015-02-103,1853,2053,1803,2002,3003,200
2015-02-093,1553,1803,1553,1806003,180
2015-02-063,2053,2053,2003,2001,7003,200
2015-02-053,2703,2703,2053,2507003,250
2015-02-043,1503,2053,0803,2007,7003,200
2015-02-033,2503,2503,2503,2509003,250
2015-02-023,2003,2053,2003,2001,4003,200
2015-01-303,1503,2303,1503,2252,0003,225
2015-01-283,1653,2303,1653,2203,2003,220
2015-01-273,1303,2303,1303,2002,5003,200
2015-01-263,2103,2503,2003,2002,6003,200
2015-01-233,0653,2053,0653,1906003,190
2015-01-223,2003,2503,2003,2051,7003,205
2015-01-213,2003,2053,1803,1801,7003,180
2015-01-203,1553,2153,1553,1604,0003,160
2015-01-192,9603,1502,9603,1502003,150
2015-01-163,0603,1953,0603,1003003,100
2015-01-153,2703,2703,1303,1306003,130
2015-01-143,1703,2853,1703,2005,8003,200
2015-01-133,2253,3103,2053,3102,8003,310
2015-01-093,3003,3103,2953,2952,4003,295
2015-01-083,3003,3003,2403,2902,4003,290
2015-01-073,1203,3003,1203,2703,4003,270
2015-01-063,2053,3303,2003,2453,2003,245
2015-01-053,2003,2003,0603,1951,2003,195

分割・併合履歴 ： なし