6085 アーキテクツ・スタジオ・ジャパン(株) 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 | 1,284 | 1,299 | 1,284 | 1,299 | 400 | 1,299 |
| 2017-12-28 | 1,298 | 1,298 | 1,287 | 1,287 | 600 | 1,287 |
| 2017-12-27 | 1,328 | 1,328 | 1,278 | 1,278 | 5,800 | 1,278 |
| 2017-12-26 | 1,272 | 1,335 | 1,272 | 1,335 | 9,600 | 1,335 |
| 2017-12-25 | 1,268 | 1,300 | 1,268 | 1,277 | 12,300 | 1,277 |
| 2017-12-22 | 1,299 | 1,299 | 1,265 | 1,265 | 4,300 | 1,265 |
| 2017-12-21 | 1,311 | 1,311 | 1,297 | 1,299 | 4,200 | 1,299 |
| 2017-12-20 | 1,385 | 1,385 | 1,323 | 1,324 | 4,900 | 1,324 |
| 2017-12-19 | 1,400 | 1,400 | 1,386 | 1,386 | 500 | 1,386 |
| 2017-12-18 | 1,412 | 1,412 | 1,400 | 1,400 | 2,700 | 1,400 |
| 2017-12-15 | 1,412 | 1,412 | 1,412 | 1,412 | 600 | 1,412 |
| 2017-12-14 | 1,390 | 1,429 | 1,390 | 1,400 | 2,100 | 1,400 |
| 2017-12-13 | 1,385 | 1,385 | 1,380 | 1,380 | 700 | 1,380 |
| 2017-12-12 | 1,379 | 1,379 | 1,379 | 1,379 | 600 | 1,379 |
| 2017-12-11 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 1,388 |
| 2017-12-08 | 1,389 | 1,389 | 1,388 | 1,389 | 700 | 1,389 |
| 2017-12-07 | 1,376 | 1,389 | 1,376 | 1,389 | 500 | 1,389 |
| 2017-12-06 | 1,389 | 1,389 | 1,389 | 1,389 | 200 | 1,389 |
| 2017-12-05 | 1,388 | 1,388 | 1,380 | 1,380 | 200 | 1,380 |
| 2017-12-04 | 1,389 | 1,389 | 1,380 | 1,380 | 600 | 1,380 |
| 2017-12-01 | 1,366 | 1,370 | 1,366 | 1,370 | 400 | 1,370 |
| 2017-11-30 | 1,391 | 1,391 | 1,381 | 1,381 | 500 | 1,381 |
| 2017-11-29 | 1,389 | 1,430 | 1,389 | 1,400 | 3,000 | 1,400 |
| 2017-11-27 | 1,399 | 1,402 | 1,399 | 1,402 | 2,000 | 1,402 |
| 2017-11-24 | 1,398 | 1,400 | 1,398 | 1,400 | 400 | 1,400 |
| 2017-11-22 | 1,376 | 1,382 | 1,376 | 1,382 | 400 | 1,382 |
| 2017-11-21 | 1,376 | 1,376 | 1,376 | 1,376 | 100 | 1,376 |
| 2017-11-20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-11-17 | 1,434 | 1,434 | 1,398 | 1,400 | 4,000 | 1,400 |
| 2017-11-16 | 1,430 | 1,435 | 1,430 | 1,434 | 600 | 1,434 |
| 2017-11-15 | 1,459 | 1,459 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2017-11-13 | 1,381 | 1,425 | 1,381 | 1,415 | 600 | 1,415 |
| 2017-11-10 | 1,359 | 1,359 | 1,359 | 1,359 | 7,700 | 1,359 |
| 2017-11-09 | 1,363 | 1,363 | 1,359 | 1,359 | 2,200 | 1,359 |
| 2017-11-08 | 1,358 | 1,372 | 1,358 | 1,372 | 300 | 1,372 |
| 2017-11-07 | 1,376 | 1,377 | 1,358 | 1,366 | 4,400 | 1,366 |
| 2017-11-06 | 1,346 | 1,355 | 1,345 | 1,355 | 2,500 | 1,355 |
| 2017-11-02 | 1,399 | 1,399 | 1,376 | 1,376 | 1,300 | 1,376 |
| 2017-11-01 | 1,384 | 1,398 | 1,384 | 1,398 | 4,400 | 1,398 |
| 2017-10-31 | 1,371 | 1,384 | 1,371 | 1,384 | 300 | 1,384 |
| 2017-10-30 | 1,370 | 1,379 | 1,370 | 1,379 | 300 | 1,379 |
| 2017-10-27 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2017-10-26 | 1,355 | 1,355 | 1,350 | 1,354 | 700 | 1,354 |
| 2017-10-25 | 1,358 | 1,358 | 1,355 | 1,355 | 1,300 | 1,355 |
| 2017-10-24 | 1,381 | 1,382 | 1,369 | 1,373 | 4,200 | 1,373 |
| 2017-10-23 | 1,412 | 1,412 | 1,375 | 1,405 | 2,500 | 1,405 |
| 2017-10-20 | 1,414 | 1,414 | 1,414 | 1,414 | 100 | 1,414 |
| 2017-10-19 | 1,414 | 1,414 | 1,414 | 1,414 | 3,100 | 1,414 |
| 2017-10-18 | 1,420 | 1,420 | 1,414 | 1,414 | 200 | 1,414 |
| 2017-10-17 | 1,402 | 1,405 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2017-10-16 | 1,422 | 1,422 | 1,405 | 1,422 | 400 | 1,422 |
| 2017-10-13 | 1,422 | 1,422 | 1,422 | 1,422 | 600 | 1,422 |
| 2017-10-12 | 1,412 | 1,422 | 1,401 | 1,422 | 700 | 1,422 |
| 2017-10-11 | 1,416 | 1,421 | 1,401 | 1,421 | 300 | 1,421 |
| 2017-10-10 | 1,410 | 1,417 | 1,401 | 1,417 | 900 | 1,417 |
| 2017-10-06 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2017-10-04 | 1,429 | 1,429 | 1,401 | 1,427 | 700 | 1,427 |
| 2017-10-03 | 1,430 | 1,430 | 1,429 | 1,429 | 400 | 1,429 |
| 2017-09-28 | 1,406 | 1,449 | 1,401 | 1,431 | 2,800 | 1,431 |
| 2017-09-27 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2017-09-26 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2017-09-21 | 1,438 | 1,438 | 1,408 | 1,435 | 500 | 1,435 |
| 2017-09-20 | 1,438 | 1,438 | 1,438 | 1,438 | 100 | 1,438 |
| 2017-09-19 | 1,401 | 1,439 | 1,401 | 1,439 | 2,600 | 1,439 |
| 2017-09-15 | 1,460 | 1,468 | 1,400 | 1,401 | 2,400 | 1,401 |
| 2017-09-14 | 1,444 | 1,444 | 1,411 | 1,440 | 3,300 | 1,440 |
| 2017-09-13 | 1,489 | 1,489 | 1,441 | 1,455 | 1,400 | 1,455 |
| 2017-09-12 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2017-09-11 | 1,443 | 1,443 | 1,440 | 1,440 | 200 | 1,440 |
| 2017-09-08 | 1,467 | 1,467 | 1,443 | 1,443 | 300 | 1,443 |
| 2017-09-06 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2017-09-05 | 1,490 | 1,490 | 1,490 | 1,490 | 700 | 1,490 |
| 2017-09-04 | 1,487 | 1,487 | 1,440 | 1,466 | 1,400 | 1,466 |
| 2017-09-01 | 1,484 | 1,500 | 1,468 | 1,468 | 3,300 | 1,468 |
| 2017-08-31 | 1,518 | 1,518 | 1,518 | 1,518 | 500 | 1,518 |
| 2017-08-30 | 1,540 | 1,577 | 1,537 | 1,540 | 1,200 | 1,540 |
| 2017-08-29 | 1,535 | 1,540 | 1,535 | 1,540 | 300 | 1,540 |
| 2017-08-28 | 1,548 | 1,548 | 1,540 | 1,540 | 200 | 1,540 |
| 2017-08-22 | 1,475 | 1,540 | 1,475 | 1,540 | 600 | 1,540 |
| 2017-08-21 | 1,542 | 1,542 | 1,460 | 1,515 | 2,100 | 1,515 |
| 2017-08-18 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2017-08-16 | 1,540 | 1,580 | 1,540 | 1,540 | 300 | 1,540 |
| 2017-08-15 | 1,579 | 1,580 | 1,579 | 1,580 | 800 | 1,580 |
| 2017-08-09 | 1,512 | 1,530 | 1,512 | 1,530 | 200 | 1,530 |
| 2017-08-08 | 1,512 | 1,512 | 1,512 | 1,512 | 400 | 1,512 |
| 2017-08-07 | 1,551 | 1,551 | 1,551 | 1,551 | 200 | 1,551 |
| 2017-08-04 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1,551 |
| 2017-08-03 | 1,592 | 1,592 | 1,571 | 1,580 | 900 | 1,580 |
| 2017-08-02 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 1,630 |
| 2017-08-01 | 1,650 | 1,650 | 1,601 | 1,610 | 800 | 1,610 |
| 2017-07-31 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 1,641 |
| 2017-07-27 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 1,605 |
| 2017-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2017-07-25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 2017-07-24 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2017-07-21 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2017-07-20 | 1,601 | 1,602 | 1,598 | 1,598 | 800 | 1,598 |
| 2017-07-19 | 1,649 | 1,649 | 1,600 | 1,601 | 800 | 1,601 |
| 2017-07-18 | 1,650 | 1,650 | 1,649 | 1,649 | 300 | 1,649 |
| 2017-07-14 | 1,661 | 1,661 | 1,661 | 1,661 | 500 | 1,661 |
| 2017-07-13 | 1,620 | 1,700 | 1,620 | 1,660 | 2,000 | 1,660 |
| 2017-07-12 | 1,584 | 1,600 | 1,584 | 1,600 | 2,300 | 1,600 |
| 2017-07-11 | 1,547 | 1,587 | 1,547 | 1,587 | 400 | 1,587 |
| 2017-07-10 | 1,575 | 1,575 | 1,575 | 1,575 | 100 | 1,575 |
| 2017-07-06 | 1,597 | 1,597 | 1,562 | 1,562 | 300 | 1,562 |
| 2017-07-04 | 1,594 | 1,594 | 1,561 | 1,561 | 400 | 1,561 |
| 2017-06-30 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2017-06-29 | 1,570 | 1,570 | 1,561 | 1,561 | 200 | 1,561 |
| 2017-06-28 | 1,561 | 1,561 | 1,561 | 1,561 | 200 | 1,561 |
| 2017-06-27 | 1,580 | 1,580 | 1,557 | 1,561 | 300 | 1,561 |
| 2017-06-26 | 1,595 | 1,629 | 1,589 | 1,589 | 700 | 1,589 |
| 2017-06-23 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 1,578 |
| 2017-06-21 | 1,562 | 1,562 | 1,562 | 1,562 | 500 | 1,562 |
| 2017-06-20 | 1,619 | 1,619 | 1,562 | 1,562 | 1,300 | 1,562 |
| 2017-06-19 | 1,624 | 1,624 | 1,584 | 1,584 | 300 | 1,584 |
| 2017-06-15 | 1,586 | 1,586 | 1,586 | 1,586 | 300 | 1,586 |
| 2017-06-14 | 1,571 | 1,572 | 1,571 | 1,572 | 200 | 1,572 |
| 2017-06-13 | 1,580 | 1,580 | 1,551 | 1,551 | 400 | 1,551 |
| 2017-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2017-06-09 | 1,617 | 1,679 | 1,599 | 1,599 | 1,300 | 1,599 |
| 2017-06-06 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2017-06-05 | 1,547 | 1,547 | 1,547 | 1,547 | 200 | 1,547 |
| 2017-06-02 | 1,584 | 1,584 | 1,544 | 1,544 | 600 | 1,544 |
| 2017-05-31 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2017-05-30 | 1,585 | 1,585 | 1,585 | 1,585 | 200 | 1,585 |
| 2017-05-29 | 1,598 | 1,600 | 1,560 | 1,585 | 1,300 | 1,585 |
| 2017-05-26 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2017-05-25 | 1,511 | 1,540 | 1,511 | 1,540 | 2,100 | 1,540 |
| 2017-05-19 | 1,539 | 1,562 | 1,539 | 1,562 | 300 | 1,562 |
| 2017-05-18 | 1,568 | 1,572 | 1,568 | 1,572 | 500 | 1,572 |
| 2017-05-17 | 1,562 | 1,562 | 1,543 | 1,543 | 300 | 1,543 |
| 2017-05-15 | 1,625 | 1,625 | 1,569 | 1,569 | 700 | 1,569 |
| 2017-05-12 | 1,557 | 1,557 | 1,557 | 1,557 | 100 | 1,557 |
| 2017-05-11 | 1,532 | 1,535 | 1,532 | 1,535 | 500 | 1,535 |
| 2017-05-10 | 1,545 | 1,550 | 1,545 | 1,550 | 1,000 | 1,550 |
| 2017-05-09 | 1,539 | 1,539 | 1,531 | 1,531 | 200 | 1,531 |
| 2017-05-08 | 1,530 | 1,540 | 1,528 | 1,528 | 1,100 | 1,528 |
| 2017-05-02 | 1,543 | 1,543 | 1,525 | 1,525 | 400 | 1,525 |
| 2017-04-28 | 1,501 | 1,525 | 1,470 | 1,525 | 500 | 1,525 |
| 2017-04-25 | 1,549 | 1,549 | 1,513 | 1,513 | 300 | 1,513 |
| 2017-04-24 | 1,530 | 1,553 | 1,500 | 1,512 | 700 | 1,512 |
| 2017-04-20 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2017-04-19 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2017-04-18 | 1,570 | 1,570 | 1,530 | 1,531 | 500 | 1,531 |
| 2017-04-14 | 1,560 | 1,560 | 1,550 | 1,550 | 400 | 1,550 |
| 2017-04-13 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2017-04-12 | 1,551 | 1,565 | 1,550 | 1,565 | 300 | 1,565 |
| 2017-04-11 | 1,550 | 1,559 | 1,526 | 1,559 | 300 | 1,559 |
| 2017-04-10 | 1,516 | 1,558 | 1,516 | 1,558 | 1,500 | 1,558 |
| 2017-04-07 | 1,590 | 1,590 | 1,555 | 1,555 | 600 | 1,555 |
| 2017-04-05 | 1,579 | 1,637 | 1,579 | 1,637 | 900 | 1,637 |
| 2017-04-04 | 1,669 | 1,677 | 1,637 | 1,637 | 400 | 1,637 |
| 2017-04-03 | 1,630 | 1,630 | 1,545 | 1,629 | 1,300 | 1,629 |
| 2017-03-31 | 1,590 | 1,630 | 1,590 | 1,630 | 200 | 1,630 |
| 2017-03-29 | 1,577 | 1,645 | 1,577 | 1,645 | 500 | 1,645 |
| 2017-03-27 | 1,649 | 1,666 | 1,609 | 1,649 | 900 | 1,649 |
| 2017-03-24 | 1,628 | 1,689 | 1,628 | 1,689 | 200 | 1,689 |
| 2017-03-22 | 1,700 | 1,700 | 1,650 | 1,700 | 500 | 1,700 |
| 2017-03-21 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2017-03-17 | 1,702 | 1,739 | 1,635 | 1,675 | 600 | 1,675 |
| 2017-03-16 | 1,650 | 1,702 | 1,650 | 1,702 | 1,000 | 1,702 |
| 2017-03-15 | 1,722 | 1,744 | 1,700 | 1,703 | 2,100 | 1,703 |
| 2017-03-14 | 1,550 | 1,685 | 1,550 | 1,643 | 1,900 | 1,643 |
| 2017-03-13 | 1,716 | 1,727 | 1,590 | 1,590 | 1,300 | 1,590 |
| 2017-03-10 | 1,765 | 1,765 | 1,743 | 1,752 | 8,300 | 1,752 |
| 2017-03-09 | 1,660 | 1,743 | 1,640 | 1,743 | 4,600 | 1,743 |
| 2017-03-08 | 1,590 | 1,603 | 1,550 | 1,603 | 1,000 | 1,603 |
| 2017-03-07 | 1,588 | 1,604 | 1,580 | 1,580 | 5,800 | 1,580 |
| 2017-03-06 | 1,701 | 1,751 | 1,580 | 1,580 | 9,800 | 1,580 |
| 2017-03-03 | 1,662 | 1,719 | 1,659 | 1,710 | 11,700 | 1,710 |
| 2017-03-02 | 1,580 | 1,902 | 1,580 | 1,640 | 86,900 | 1,640 |
| 2017-03-01 | 1,590 | 1,600 | 1,502 | 1,502 | 1,300 | 1,502 |
| 2017-02-28 | 1,580 | 1,600 | 1,580 | 1,600 | 800 | 1,600 |
| 2017-02-27 | 1,580 | 1,580 | 1,579 | 1,580 | 400 | 1,580 |
| 2017-02-24 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2017-02-23 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2017-02-22 | 1,550 | 1,565 | 1,517 | 1,565 | 300 | 1,565 |
| 2017-02-21 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2017-02-20 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2017-02-17 | 1,515 | 1,550 | 1,515 | 1,550 | 300 | 1,550 |
| 2017-02-16 | 1,501 | 1,514 | 1,500 | 1,514 | 1,300 | 1,514 |
| 2017-02-15 | 1,515 | 1,520 | 1,514 | 1,515 | 1,500 | 1,515 |
| 2017-02-14 | 1,503 | 1,505 | 1,500 | 1,500 | 500 | 1,500 |
| 2017-02-13 | 1,500 | 1,503 | 1,500 | 1,503 | 200 | 1,503 |
| 2017-02-10 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 1,484 |
| 2017-02-09 | 1,485 | 1,485 | 1,455 | 1,455 | 200 | 1,455 |
| 2017-02-06 | 1,456 | 1,456 | 1,456 | 1,456 | 600 | 1,456 |
| 2017-02-03 | 1,455 | 1,455 | 1,455 | 1,455 | 100 | 1,455 |
| 2017-02-02 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 1,480 |
| 2017-02-01 | 1,479 | 1,479 | 1,478 | 1,478 | 300 | 1,478 |
| 2017-01-26 | 1,461 | 1,461 | 1,450 | 1,450 | 400 | 1,450 |
| 2017-01-25 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2017-01-24 | 1,446 | 1,460 | 1,446 | 1,460 | 400 | 1,460 |
| 2017-01-23 | 1,432 | 1,461 | 1,432 | 1,461 | 500 | 1,461 |
| 2017-01-20 | 1,435 | 1,459 | 1,435 | 1,459 | 300 | 1,459 |
| 2017-01-19 | 1,431 | 1,449 | 1,431 | 1,449 | 2,400 | 1,449 |
| 2017-01-18 | 1,475 | 1,475 | 1,475 | 1,475 | 300 | 1,475 |
| 2017-01-17 | 1,445 | 1,475 | 1,445 | 1,475 | 200 | 1,475 |
| 2017-01-16 | 1,443 | 1,459 | 1,429 | 1,459 | 500 | 1,459 |
| 2017-01-13 | 1,457 | 1,457 | 1,457 | 1,457 | 500 | 1,457 |
| 2017-01-12 | 1,465 | 1,465 | 1,414 | 1,428 | 1,200 | 1,428 |
| 2017-01-11 | 1,437 | 1,450 | 1,435 | 1,436 | 800 | 1,436 |
| 2017-01-10 | 1,437 | 1,438 | 1,408 | 1,408 | 400 | 1,408 |
| 2017-01-06 | 1,408 | 1,439 | 1,407 | 1,407 | 700 | 1,407 |
| 2017-01-05 | 1,462 | 1,462 | 1,424 | 1,424 | 1,200 | 1,424 |
| 2017-01-04 | 1,430 | 1,432 | 1,402 | 1,432 | 400 | 1,432 |
分割・併合履歴 ： なし