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
2015-12-30	1,690	1,690	1,690	1,690	300	563.33
2015-12-29	1,700	1,700	1,700	1,700	200	566.67
2015-12-28	1,649	1,649	1,609	1,647	900	549
2015-12-25	1,588	1,640	1,550	1,629	1,700	543
2015-12-24	1,688	1,688	1,620	1,620	800	540
2015-12-22	1,729	1,729	1,688	1,688	300	562.67
2015-12-21	1,675	1,698	1,601	1,698	2,200	566
2015-12-18	1,704	1,704	1,675	1,675	1,300	558.33
2015-12-17	1,702	1,789	1,702	1,704	4,300	568
2015-12-16	1,800	1,801	1,769	1,770	68,600	590
2015-12-15	1,834	1,834	1,757	1,800	700	600
2015-12-14	1,746	1,754	1,746	1,754	500	584.67
2015-12-11	1,785	1,785	1,785	1,785	100	595
2015-12-10	1,850	1,850	1,765	1,785	2,200	595
2015-12-09	1,850	1,850	1,850	1,850	100	616.67
2015-12-07	1,875	1,879	1,875	1,879	400	626.33
2015-12-04	1,840	1,913	1,840	1,877	12,000	625.67
2015-12-03	1,920	1,920	1,920	1,920	300	640
2015-12-02	1,900	1,954	1,883	1,883	1,300	627.67
2015-12-01	1,878	1,929	1,878	1,929	1,600	643
2015-11-30	1,850	1,854	1,850	1,854	700	618
2015-11-27	1,862	1,881	1,849	1,881	1,300	627
2015-11-26	1,892	1,900	1,875	1,884	2,000	628
2015-11-25	1,860	1,960	1,860	1,960	1,700	653.33
2015-11-24	1,896	1,896	1,855	1,855	400	618.33
2015-11-20	1,857	1,877	1,856	1,856	1,000	618.67
2015-11-19	1,950	1,950	1,877	1,911	2,300	637
2015-11-18	1,839	1,950	1,783	1,862	5,700	620.67
2015-11-17	1,999	1,999	1,671	1,759	27,600	586.33
2015-11-16	2,070	2,070	1,990	1,990	3,200	663.33
2015-11-13	2,091	2,091	2,080	2,088	2,200	696
2015-11-12	2,090	2,095	2,090	2,090	900	696.67
2015-11-11	2,280	2,280	2,080	2,090	3,000	696.67
2015-11-10	2,190	2,240	2,180	2,180	8,000	726.67
2015-11-09	2,240	2,267	2,240	2,240	25,800	746.67
2015-11-05	2,720	2,740	2,720	2,740	200	913.33
2015-11-04	2,760	2,760	2,720	2,720	400	906.67
2015-11-02	2,670	2,720	2,670	2,720	1,100	906.67
2015-10-30	2,756	2,765	2,720	2,720	1,400	906.67
2015-10-27	2,800	2,800	2,800	2,800	100	933.33
2015-10-26	2,780	2,800	2,780	2,800	600	933.33
2015-10-23	2,800	2,830	2,800	2,830	600	943.33
2015-10-22	2,770	2,830	2,770	2,830	1,600	943.33
2015-10-21	2,753	2,820	2,753	2,820	600	940
2015-10-20	2,790	2,790	2,790	2,790	100	930
2015-10-16	2,770	2,840	2,770	2,840	600	946.67
2015-10-15	2,850	2,850	2,850	2,850	200	950
2015-10-09	2,850	2,850	2,800	2,850	600	950
2015-10-07	2,830	2,850	2,830	2,850	1,800	950
2015-10-05	2,800	2,800	2,800	2,800	400	933.33
2015-10-02	2,800	2,800	2,800	2,800	100	933.33
2015-10-01	2,800	2,800	2,800	2,800	300	933.33
2015-09-30	2,800	2,800	2,800	2,800	300	933.33
2015-09-29	2,831	2,831	2,686	2,786	800	928.67
2015-09-25	2,788	2,881	2,788	2,831	400	943.67
2015-09-24	2,888	2,888	2,788	2,888	500	962.67
2015-09-18	2,850	2,850	2,850	2,850	1,800	950
2015-09-17	2,900	2,900	2,900	2,900	3,100	966.67
2015-09-16	2,810	2,927	2,810	2,927	1,400	975.67
2015-09-15	2,804	2,808	2,804	2,804	1,300	934.67
2015-09-11	2,752	2,804	2,662	2,804	1,400	934.67
2015-09-10	2,810	2,810	2,810	2,810	200	936.67
2015-09-09	2,800	2,800	2,790	2,790	1,200	930
2015-09-08	2,744	2,744	2,744	2,744	100	914.67
2015-09-07	2,795	2,795	2,648	2,794	1,200	931.33
2015-09-04	2,770	2,770	2,770	2,770	100	923.33
2015-09-03	2,706	2,839	2,706	2,800	800	933.33
2015-09-02	2,839	2,839	2,839	2,839	300	946.33
2015-09-01	2,837	2,837	2,837	2,837	400	945.67
2015-08-31	2,770	2,770	2,770	2,770	700	923.33
2015-08-28	2,650	2,730	2,650	2,730	1,300	910
2015-08-27	2,498	2,560	2,498	2,560	600	853.33
2015-08-26	2,500	2,592	2,495	2,500	6,300	833.33
2015-08-25	2,408	2,650	2,408	2,650	2,300	883.33
2015-08-24	2,704	2,825	2,553	2,658	9,300	886
2015-08-21	2,930	2,930	2,800	2,888	1,300	962.67
2015-08-20	2,930	2,930	2,901	2,901	800	967
2015-08-19	2,840	2,888	2,840	2,888	1,100	962.67
2015-08-18	2,834	2,834	2,834	2,834	500	944.67
2015-08-17	2,810	2,840	2,740	2,834	3,100	944.67
2015-08-14	2,836	2,836	2,836	2,836	400	945.33
2015-08-13	2,812	2,860	2,780	2,840	7,700	946.67
2015-08-12	2,941	2,989	2,908	2,912	3,300	970.67
2015-08-11	3,000	3,040	2,923	2,990	3,400	996.67
2015-08-10	3,000	3,050	3,000	3,005	2,400	1,001.67
2015-08-07	2,962	2,985	2,905	2,955	2,200	985
2015-08-06	2,952	2,999	2,952	2,972	1,400	990.67
2015-08-05	3,000	3,000	2,963	3,000	1,500	1,000
2015-08-04	2,999	3,000	2,930	3,000	4,500	1,000
2015-08-03	2,948	2,995	2,936	2,995	1,200	998.33
2015-07-31	3,000	3,000	2,998	2,998	1,600	999.33
2015-07-30	2,920	3,030	2,920	3,000	5,100	1,000
2015-07-29	2,925	2,990	2,900	2,921	3,200	973.67
2015-07-28	2,810	2,900	2,810	2,900	3,900	966.67
2015-07-27	2,900	2,925	2,900	2,910	2,800	970
2015-07-24	2,864	2,900	2,864	2,900	1,200	966.67
2015-07-23	2,810	2,848	2,781	2,848	5,800	949.33
2015-07-22	2,788	2,836	2,775	2,836	2,000	945.33
2015-07-21	2,875	2,875	2,823	2,838	4,400	946
2015-07-17	2,857	2,895	2,840	2,875	1,700	958.33
2015-07-16	2,838	2,838	2,801	2,834	1,900	944.67
2015-07-15	2,832	2,832	2,792	2,814	1,500	938
2015-07-14	2,748	2,814	2,748	2,814	1,100	938
2015-07-13	2,801	2,830	2,717	2,740	14,000	913.33
2015-07-10	2,770	2,830	2,768	2,800	8,800	933.33
2015-07-09	2,710	2,760	2,656	2,730	5,500	910
2015-07-08	2,810	2,810	2,702	2,749	7,800	916.33
2015-07-07	2,810	2,832	2,778	2,780	4,200	926.67
2015-07-06	2,749	2,801	2,744	2,746	3,800	915.33
2015-07-03	2,845	2,845	2,767	2,780	7,700	926.67
2015-07-02	2,752	2,805	2,744	2,805	2,100	935
2015-07-01	2,780	2,780	2,747	2,760	1,100	920
2015-06-30	2,886	2,886	2,715	2,746	18,400	915.33
2015-06-29	2,830	2,858	2,773	2,809	16,200	936.33
2015-06-26	2,974	2,984	2,974	2,980	1,400	993.33
2015-06-25	2,960	2,974	2,960	2,974	500	991.33
2015-06-24	2,970	2,970	2,940	2,960	2,000	986.67
2015-06-23	2,945	2,980	2,930	2,930	500	976.67
2015-06-22	2,891	2,900	2,859	2,859	4,900	953
2015-06-19	2,761	2,909	2,761	2,780	2,400	926.67
2015-06-18	2,734	2,828	2,734	2,801	4,800	933.67
2015-06-17	2,754	2,800	2,740	2,760	12,600	920
2015-06-16	2,850	2,874	2,810	2,839	6,400	946.33
2015-06-15	2,927	2,950	2,877	2,877	5,100	959
2015-06-12	2,801	2,900	2,801	2,877	9,100	959
2015-06-11	2,732	2,750	2,700	2,700	3,200	900
2015-06-10	2,700	2,750	2,700	2,738	5,900	912.67
2015-06-09	2,742	2,754	2,700	2,718	11,900	906
2015-06-08	2,713	2,877	2,713	2,792	6,200	930.67
2015-06-05	2,716	2,751	2,680	2,720	9,300	906.67
2015-06-04	2,750	2,802	2,750	2,800	2,300	933.33
2015-06-03	2,710	2,710	2,675	2,700	3,000	900
2015-06-02	2,716	2,754	2,716	2,754	1,100	918
2015-06-01	2,750	2,763	2,730	2,750	2,200	916.67
2015-05-29	2,687	2,800	2,687	2,800	1,400	933.33
2015-05-28	2,723	2,730	2,651	2,730	3,300	910
2015-05-27	2,695	2,776	2,695	2,762	1,100	920.67
2015-05-26	2,700	2,750	2,665	2,740	1,400	913.33
2015-05-25	2,730	2,730	2,682	2,700	5,100	900
2015-05-22	2,675	2,780	2,675	2,780	2,000	926.67
2015-05-21	2,700	2,720	2,668	2,668	5,000	889.33
2015-05-20	2,605	2,700	2,605	2,700	1,600	900
2015-05-19	2,580	2,699	2,580	2,636	800	878.67
2015-05-18	2,580	2,629	2,580	2,629	1,100	876.33
2015-05-15	2,749	2,749	2,604	2,604	5,900	868
2015-05-14	2,551	2,700	2,551	2,699	800	899.67
2015-05-12	2,700	2,700	2,700	2,700	2,000	900
2015-05-11	2,700	2,700	2,700	2,700	100	900
2015-05-08	2,848	2,848	2,848	2,848	100	949.33
2015-05-07	2,700	2,750	2,700	2,750	3,000	916.67
2015-05-01	2,700	2,700	2,699	2,700	5,400	900
2015-04-30	2,580	2,780	2,580	2,780	3,500	926.67
2015-04-28	3,000	3,000	3,000	3,000	1,000	1,000
2015-04-27	3,000	3,000	3,000	3,000	1,000	1,000
2015-04-24	2,928	3,000	2,928	3,000	700	1,000
2015-04-23	2,978	2,978	2,978	2,978	800	992.67
2015-04-22	2,990	2,990	2,990	2,990	100	996.67
2015-04-21	2,840	2,988	2,840	2,987	1,300	995.67
2015-04-17	2,840	2,990	2,790	2,989	1,000	996.33
2015-04-16	2,990	2,990	2,990	2,990	200	996.67
2015-04-15	2,989	2,990	2,933	2,990	400	996.67
2015-04-14	2,849	2,849	2,848	2,848	200	949.33
2015-04-13	3,000	3,000	2,999	2,999	800	999.67
2015-04-03	2,813	2,900	2,813	2,860	1,400	953.33
2015-04-02	2,900	2,900	2,900	2,900	1,000	966.67
2015-04-01	2,821	2,821	2,820	2,820	800	940
2015-03-30	2,850	2,850	2,850	2,850	300	950
2015-03-26	2,852	2,852	2,850	2,850	700	950
2015-03-25	2,803	2,850	2,803	2,850	1,000	950
2015-03-24	2,900	2,900	2,802	2,802	2,800	934
2015-03-23	2,890	2,890	2,868	2,868	400	956
2015-03-20	2,890	2,940	2,890	2,940	300	980
2015-03-19	2,940	2,949	2,940	2,940	1,500	980
2015-03-18	3,010	3,010	3,010	3,010	100	1,003.33
2015-03-17	3,040	3,040	3,040	3,040	1,000	1,013.33
2015-03-16	3,020	3,020	2,980	2,980	600	993.33
2015-03-13	3,095	3,095	3,025	3,090	2,100	1,030
2015-03-12	3,050	3,095	3,050	3,095	2,100	1,031.67
2015-03-11	3,035	3,050	3,030	3,050	2,900	1,016.67
2015-03-10	3,100	3,100	3,015	3,015	1,800	1,005
2015-03-09	3,140	3,140	3,070	3,100	2,100	1,033.33
2015-03-06	3,100	3,100	3,100	3,100	1,000	1,033.33
2015-03-05	3,150	3,175	3,085	3,085	3,500	1,028.33
2015-03-04	3,150	3,150	3,110	3,145	400	1,048.33
2015-03-03	3,150	3,150	3,100	3,100	2,300	1,033.33
2015-03-02	3,080	3,105	3,080	3,100	1,600	1,033.33
2015-02-27	3,150	3,150	3,150	3,150	2,600	1,050
2015-02-26	3,100	3,155	3,100	3,100	3,000	1,033.33
2015-02-25	3,130	3,130	3,085	3,085	4,400	1,028.33
2015-02-24	3,075	3,100	3,075	3,100	600	1,033.33
2015-02-23	3,105	3,105	3,100	3,100	5,000	1,033.33
2015-02-20	3,120	3,155	3,110	3,110	7,600	1,036.67
2015-02-19	3,150	3,195	3,150	3,165	4,200	1,055
2015-02-18	3,055	3,140	3,055	3,070	3,800	1,023.33
2015-02-17	3,120	3,190	3,120	3,125	2,500	1,041.67
2015-02-16	3,200	3,240	2,981	3,130	7,000	1,043.33
2015-02-13	3,285	3,285	3,215	3,250	2,000	1,083.33
2015-02-12	3,185	3,215	3,185	3,215	1,300	1,071.67
2015-02-10	3,185	3,205	3,180	3,200	2,300	1,066.67
2015-02-09	3,155	3,180	3,155	3,180	600	1,060
2015-02-06	3,205	3,205	3,200	3,200	1,700	1,066.67
2015-02-05	3,270	3,270	3,205	3,250	700	1,083.33
2015-02-04	3,150	3,205	3,080	3,200	7,700	1,066.67
2015-02-03	3,250	3,250	3,250	3,250	900	1,083.33
2015-02-02	3,200	3,205	3,200	3,200	1,400	1,066.67
2015-01-30	3,150	3,230	3,150	3,225	2,000	1,075
2015-01-28	3,165	3,230	3,165	3,220	3,200	1,073.33
2015-01-27	3,130	3,230	3,130	3,200	2,500	1,066.67
2015-01-26	3,210	3,250	3,200	3,200	2,600	1,066.67
2015-01-23	3,065	3,205	3,065	3,190	600	1,063.33
2015-01-22	3,200	3,250	3,200	3,205	1,700	1,068.33
2015-01-21	3,200	3,205	3,180	3,180	1,700	1,060
2015-01-20	3,155	3,215	3,155	3,160	4,000	1,053.33
2015-01-19	2,960	3,150	2,960	3,150	200	1,050
2015-01-16	3,060	3,195	3,060	3,100	300	1,033.33
2015-01-15	3,270	3,270	3,130	3,130	600	1,043.33
2015-01-14	3,170	3,285	3,170	3,200	5,800	1,066.67
2015-01-13	3,225	3,310	3,205	3,310	2,800	1,103.33
2015-01-09	3,300	3,310	3,295	3,295	2,400	1,098.33
2015-01-08	3,300	3,300	3,240	3,290	2,400	1,096.67
2015-01-07	3,120	3,300	3,120	3,270	3,400	1,090
2015-01-06	3,205	3,330	3,200	3,245	3,200	1,081.67
2015-01-05	3,200	3,200	3,060	3,195	1,200	1,065

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