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	433
2017-12-28	1,298	1,298	1,287	1,287	600	429
2017-12-27	1,328	1,328	1,278	1,278	5,800	426
2017-12-26	1,272	1,335	1,272	1,335	9,600	445
2017-12-25	1,268	1,300	1,268	1,277	12,300	425.67
2017-12-22	1,299	1,299	1,265	1,265	4,300	421.67
2017-12-21	1,311	1,311	1,297	1,299	4,200	433
2017-12-20	1,385	1,385	1,323	1,324	4,900	441.33
2017-12-19	1,400	1,400	1,386	1,386	500	462
2017-12-18	1,412	1,412	1,400	1,400	2,700	466.67
2017-12-15	1,412	1,412	1,412	1,412	600	470.67
2017-12-14	1,390	1,429	1,390	1,400	2,100	466.67
2017-12-13	1,385	1,385	1,380	1,380	700	460
2017-12-12	1,379	1,379	1,379	1,379	600	459.67
2017-12-11	1,388	1,388	1,388	1,388	100	462.67
2017-12-08	1,389	1,389	1,388	1,389	700	463
2017-12-07	1,376	1,389	1,376	1,389	500	463
2017-12-06	1,389	1,389	1,389	1,389	200	463
2017-12-05	1,388	1,388	1,380	1,380	200	460
2017-12-04	1,389	1,389	1,380	1,380	600	460
2017-12-01	1,366	1,370	1,366	1,370	400	456.67
2017-11-30	1,391	1,391	1,381	1,381	500	460.33
2017-11-29	1,389	1,430	1,389	1,400	3,000	466.67
2017-11-27	1,399	1,402	1,399	1,402	2,000	467.33
2017-11-24	1,398	1,400	1,398	1,400	400	466.67
2017-11-22	1,376	1,382	1,376	1,382	400	460.67
2017-11-21	1,376	1,376	1,376	1,376	100	458.67
2017-11-20	1,400	1,400	1,400	1,400	100	466.67
2017-11-17	1,434	1,434	1,398	1,400	4,000	466.67
2017-11-16	1,430	1,435	1,430	1,434	600	478
2017-11-15	1,459	1,459	1,400	1,400	1,800	466.67
2017-11-13	1,381	1,425	1,381	1,415	600	471.67
2017-11-10	1,359	1,359	1,359	1,359	7,700	453
2017-11-09	1,363	1,363	1,359	1,359	2,200	453
2017-11-08	1,358	1,372	1,358	1,372	300	457.33
2017-11-07	1,376	1,377	1,358	1,366	4,400	455.33
2017-11-06	1,346	1,355	1,345	1,355	2,500	451.67
2017-11-02	1,399	1,399	1,376	1,376	1,300	458.67
2017-11-01	1,384	1,398	1,384	1,398	4,400	466
2017-10-31	1,371	1,384	1,371	1,384	300	461.33
2017-10-30	1,370	1,379	1,370	1,379	300	459.67
2017-10-27	1,360	1,360	1,360	1,360	100	453.33
2017-10-26	1,355	1,355	1,350	1,354	700	451.33
2017-10-25	1,358	1,358	1,355	1,355	1,300	451.67
2017-10-24	1,381	1,382	1,369	1,373	4,200	457.67
2017-10-23	1,412	1,412	1,375	1,405	2,500	468.33
2017-10-20	1,414	1,414	1,414	1,414	100	471.33
2017-10-19	1,414	1,414	1,414	1,414	3,100	471.33
2017-10-18	1,420	1,420	1,414	1,414	200	471.33
2017-10-17	1,402	1,405	1,400	1,400	3,000	466.67
2017-10-16	1,422	1,422	1,405	1,422	400	474
2017-10-13	1,422	1,422	1,422	1,422	600	474
2017-10-12	1,412	1,422	1,401	1,422	700	474
2017-10-11	1,416	1,421	1,401	1,421	300	473.67
2017-10-10	1,410	1,417	1,401	1,417	900	472.33
2017-10-06	1,410	1,410	1,410	1,410	100	470
2017-10-04	1,429	1,429	1,401	1,427	700	475.67
2017-10-03	1,430	1,430	1,429	1,429	400	476.33
2017-09-28	1,406	1,449	1,401	1,431	2,800	477
2017-09-27	1,433	1,433	1,433	1,433	100	477.67
2017-09-26	1,433	1,433	1,433	1,433	100	477.67
2017-09-21	1,438	1,438	1,408	1,435	500	478.33
2017-09-20	1,438	1,438	1,438	1,438	100	479.33
2017-09-19	1,401	1,439	1,401	1,439	2,600	479.67
2017-09-15	1,460	1,468	1,400	1,401	2,400	467
2017-09-14	1,444	1,444	1,411	1,440	3,300	480
2017-09-13	1,489	1,489	1,441	1,455	1,400	485
2017-09-12	1,469	1,469	1,469	1,469	100	489.67
2017-09-11	1,443	1,443	1,440	1,440	200	480
2017-09-08	1,467	1,467	1,443	1,443	300	481
2017-09-06	1,475	1,475	1,475	1,475	100	491.67
2017-09-05	1,490	1,490	1,490	1,490	700	496.67
2017-09-04	1,487	1,487	1,440	1,466	1,400	488.67
2017-09-01	1,484	1,500	1,468	1,468	3,300	489.33
2017-08-31	1,518	1,518	1,518	1,518	500	506
2017-08-30	1,540	1,577	1,537	1,540	1,200	513.33
2017-08-29	1,535	1,540	1,535	1,540	300	513.33
2017-08-28	1,548	1,548	1,540	1,540	200	513.33
2017-08-22	1,475	1,540	1,475	1,540	600	513.33
2017-08-21	1,542	1,542	1,460	1,515	2,100	505
2017-08-18	1,580	1,580	1,580	1,580	100	526.67
2017-08-16	1,540	1,580	1,540	1,540	300	513.33
2017-08-15	1,579	1,580	1,579	1,580	800	526.67
2017-08-09	1,512	1,530	1,512	1,530	200	510
2017-08-08	1,512	1,512	1,512	1,512	400	504
2017-08-07	1,551	1,551	1,551	1,551	200	517
2017-08-04	1,551	1,551	1,551	1,551	100	517
2017-08-03	1,592	1,592	1,571	1,580	900	526.67
2017-08-02	1,630	1,630	1,630	1,630	300	543.33
2017-08-01	1,650	1,650	1,601	1,610	800	536.67
2017-07-31	1,641	1,641	1,641	1,641	100	547
2017-07-27	1,605	1,605	1,605	1,605	100	535
2017-07-26	1,600	1,600	1,600	1,600	100	533.33
2017-07-25	1,640	1,640	1,640	1,640	1,000	546.67
2017-07-24	1,565	1,565	1,565	1,565	100	521.67
2017-07-21	1,570	1,570	1,570	1,570	200	523.33
2017-07-20	1,601	1,602	1,598	1,598	800	532.67
2017-07-19	1,649	1,649	1,600	1,601	800	533.67
2017-07-18	1,650	1,650	1,649	1,649	300	549.67
2017-07-14	1,661	1,661	1,661	1,661	500	553.67
2017-07-13	1,620	1,700	1,620	1,660	2,000	553.33
2017-07-12	1,584	1,600	1,584	1,600	2,300	533.33
2017-07-11	1,547	1,587	1,547	1,587	400	529
2017-07-10	1,575	1,575	1,575	1,575	100	525
2017-07-06	1,597	1,597	1,562	1,562	300	520.67
2017-07-04	1,594	1,594	1,561	1,561	400	520.33
2017-06-30	1,570	1,570	1,570	1,570	100	523.33
2017-06-29	1,570	1,570	1,561	1,561	200	520.33
2017-06-28	1,561	1,561	1,561	1,561	200	520.33
2017-06-27	1,580	1,580	1,557	1,561	300	520.33
2017-06-26	1,595	1,629	1,589	1,589	700	529.67
2017-06-23	1,578	1,578	1,578	1,578	100	526
2017-06-21	1,562	1,562	1,562	1,562	500	520.67
2017-06-20	1,619	1,619	1,562	1,562	1,300	520.67
2017-06-19	1,624	1,624	1,584	1,584	300	528
2017-06-15	1,586	1,586	1,586	1,586	300	528.67
2017-06-14	1,571	1,572	1,571	1,572	200	524
2017-06-13	1,580	1,580	1,551	1,551	400	517
2017-06-12	1,600	1,600	1,600	1,600	200	533.33
2017-06-09	1,617	1,679	1,599	1,599	1,300	533
2017-06-06	1,577	1,577	1,577	1,577	100	525.67
2017-06-05	1,547	1,547	1,547	1,547	200	515.67
2017-06-02	1,584	1,584	1,544	1,544	600	514.67
2017-05-31	1,545	1,545	1,545	1,545	100	515
2017-05-30	1,585	1,585	1,585	1,585	200	528.33
2017-05-29	1,598	1,600	1,560	1,585	1,300	528.33
2017-05-26	1,540	1,540	1,540	1,540	200	513.33
2017-05-25	1,511	1,540	1,511	1,540	2,100	513.33
2017-05-19	1,539	1,562	1,539	1,562	300	520.67
2017-05-18	1,568	1,572	1,568	1,572	500	524
2017-05-17	1,562	1,562	1,543	1,543	300	514.33
2017-05-15	1,625	1,625	1,569	1,569	700	523
2017-05-12	1,557	1,557	1,557	1,557	100	519
2017-05-11	1,532	1,535	1,532	1,535	500	511.67
2017-05-10	1,545	1,550	1,545	1,550	1,000	516.67
2017-05-09	1,539	1,539	1,531	1,531	200	510.33
2017-05-08	1,530	1,540	1,528	1,528	1,100	509.33
2017-05-02	1,543	1,543	1,525	1,525	400	508.33
2017-04-28	1,501	1,525	1,470	1,525	500	508.33
2017-04-25	1,549	1,549	1,513	1,513	300	504.33
2017-04-24	1,530	1,553	1,500	1,512	700	504
2017-04-20	1,526	1,526	1,526	1,526	100	508.67
2017-04-19	1,531	1,531	1,531	1,531	100	510.33
2017-04-18	1,570	1,570	1,530	1,531	500	510.33
2017-04-14	1,560	1,560	1,550	1,550	400	516.67
2017-04-13	1,550	1,550	1,550	1,550	100	516.67
2017-04-12	1,551	1,565	1,550	1,565	300	521.67
2017-04-11	1,550	1,559	1,526	1,559	300	519.67
2017-04-10	1,516	1,558	1,516	1,558	1,500	519.33
2017-04-07	1,590	1,590	1,555	1,555	600	518.33
2017-04-05	1,579	1,637	1,579	1,637	900	545.67
2017-04-04	1,669	1,677	1,637	1,637	400	545.67
2017-04-03	1,630	1,630	1,545	1,629	1,300	543
2017-03-31	1,590	1,630	1,590	1,630	200	543.33
2017-03-29	1,577	1,645	1,577	1,645	500	548.33
2017-03-27	1,649	1,666	1,609	1,649	900	549.67
2017-03-24	1,628	1,689	1,628	1,689	200	563
2017-03-22	1,700	1,700	1,650	1,700	500	566.67
2017-03-21	1,700	1,700	1,700	1,700	400	566.67
2017-03-17	1,702	1,739	1,635	1,675	600	558.33
2017-03-16	1,650	1,702	1,650	1,702	1,000	567.33
2017-03-15	1,722	1,744	1,700	1,703	2,100	567.67
2017-03-14	1,550	1,685	1,550	1,643	1,900	547.67
2017-03-13	1,716	1,727	1,590	1,590	1,300	530
2017-03-10	1,765	1,765	1,743	1,752	8,300	584
2017-03-09	1,660	1,743	1,640	1,743	4,600	581
2017-03-08	1,590	1,603	1,550	1,603	1,000	534.33
2017-03-07	1,588	1,604	1,580	1,580	5,800	526.67
2017-03-06	1,701	1,751	1,580	1,580	9,800	526.67
2017-03-03	1,662	1,719	1,659	1,710	11,700	570
2017-03-02	1,580	1,902	1,580	1,640	86,900	546.67
2017-03-01	1,590	1,600	1,502	1,502	1,300	500.67
2017-02-28	1,580	1,600	1,580	1,600	800	533.33
2017-02-27	1,580	1,580	1,579	1,580	400	526.67
2017-02-24	1,579	1,579	1,579	1,579	100	526.33
2017-02-23	1,529	1,529	1,529	1,529	100	509.67
2017-02-22	1,550	1,565	1,517	1,565	300	521.67
2017-02-21	1,549	1,549	1,549	1,549	100	516.33
2017-02-20	1,549	1,549	1,549	1,549	100	516.33
2017-02-17	1,515	1,550	1,515	1,550	300	516.67
2017-02-16	1,501	1,514	1,500	1,514	1,300	504.67
2017-02-15	1,515	1,520	1,514	1,515	1,500	505
2017-02-14	1,503	1,505	1,500	1,500	500	500
2017-02-13	1,500	1,503	1,500	1,503	200	501
2017-02-10	1,484	1,484	1,484	1,484	100	494.67
2017-02-09	1,485	1,485	1,455	1,455	200	485
2017-02-06	1,456	1,456	1,456	1,456	600	485.33
2017-02-03	1,455	1,455	1,455	1,455	100	485
2017-02-02	1,480	1,480	1,480	1,480	400	493.33
2017-02-01	1,479	1,479	1,478	1,478	300	492.67
2017-01-26	1,461	1,461	1,450	1,450	400	483.33
2017-01-25	1,447	1,447	1,447	1,447	100	482.33
2017-01-24	1,446	1,460	1,446	1,460	400	486.67
2017-01-23	1,432	1,461	1,432	1,461	500	487
2017-01-20	1,435	1,459	1,435	1,459	300	486.33
2017-01-19	1,431	1,449	1,431	1,449	2,400	483
2017-01-18	1,475	1,475	1,475	1,475	300	491.67
2017-01-17	1,445	1,475	1,445	1,475	200	491.67
2017-01-16	1,443	1,459	1,429	1,459	500	486.33
2017-01-13	1,457	1,457	1,457	1,457	500	485.67
2017-01-12	1,465	1,465	1,414	1,428	1,200	476
2017-01-11	1,437	1,450	1,435	1,436	800	478.67
2017-01-10	1,437	1,438	1,408	1,408	400	469.33
2017-01-06	1,408	1,439	1,407	1,407	700	469
2017-01-05	1,462	1,462	1,424	1,424	1,200	474.67
2017-01-04	1,430	1,432	1,402	1,432	400	477.33

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