[2305 東証1部] スタジオアリス 日足 時系列データ

[2305 東証1部] スタジオアリス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-072223.002225.002209.002216.002820062546900
2016-12-062226.002235.002221.002223.003100068971800
2016-12-052220.002233.002214.002225.003300073266200
2016-12-022254.002255.002209.002218.0054900122118300
2016-12-012304.002304.002248.002251.0047500108006700
2016-11-302250.002317.002250.002302.004200096192400
2016-11-292244.002261.002233.002257.002700060739600
2016-11-282286.002286.002260.002279.002770062910100
2016-11-252270.002311.002270.002286.003470079414400
2016-11-242249.002270.002242.002267.003580080826900
2016-11-222228.002242.002216.002241.001680037517000
2016-11-212240.002247.002224.002228.002320051840500
2016-11-182240.002240.002212.002232.002310051518900
2016-11-172197.002244.002197.002216.003450076759100
2016-11-162154.002205.002153.002203.004390095931500
2016-11-152166.002174.002145.002154.002940063350900
2016-11-142141.002171.002141.002166.001880040609600
2016-11-112183.002190.002117.002128.004400094350200
2016-11-102197.002228.002161.002170.0048600106096900
2016-11-092202.002260.002110.002149.0096500210413200
2016-11-082117.002208.002114.002197.0089200192882800
2016-11-072090.002105.002053.002056.004660096209800
2016-11-042110.002114.002085.002091.003510073560500
2016-11-022111.002141.002101.002133.003250068794100
2016-11-012123.002130.002112.002119.003210068022300
2016-10-312130.002141.002116.002119.003200067925200
2016-10-282134.002147.002129.002132.003160067466700
2016-10-272155.002166.002131.002133.003210068727000
2016-10-262143.002161.002141.002160.001360029300900
2016-10-252141.002148.002132.002142.00900019277100
2016-10-242140.002164.002130.002138.001620034682600
2016-10-212153.002163.002142.002151.001850039745800
2016-10-202162.002165.002153.002160.001640035410500
2016-10-192165.002170.002157.002162.00470010162600
2016-10-182160.002164.002150.002157.001140024574000
2016-10-172140.002166.002140.002160.001500032298200
2016-10-142118.002138.002117.002131.001750037168900
2016-10-132135.002154.002127.002138.001200025660200
2016-10-122118.002143.002118.002132.001890040219900
2016-10-112160.002172.002138.002146.002210047509800
2016-10-072185.002185.002146.002158.004120088936700
2016-10-062230.002230.002190.002200.002210048864900
2016-10-052198.002212.002189.002193.001820040042600
2016-10-042163.002188.002155.002174.002840061546600
2016-10-032211.002221.002184.002186.001920042281600
2016-09-302188.002232.002169.002217.004200092514600
2016-09-292240.002240.002203.002209.002360052285600
2016-09-282224.002239.002201.002237.002190048573200
2016-09-272185.002224.002161.002224.004210092653200
2016-09-262230.002230.002190.002204.003120068855600
2016-09-232189.002224.002189.002215.003290072638000
2016-09-212146.002184.002115.002177.004290092451500
2016-09-202148.002162.002118.002146.002620056288300
2016-09-162117.002130.002096.002130.003160066927900
2016-09-152077.002089.002072.002080.001660034548500
2016-09-142094.002109.002086.002093.002410050538600
2016-09-132069.002089.002068.002075.001250025967300
2016-09-122069.002088.002065.002069.001760036470700
2016-09-092069.002099.002055.002069.003860079900800
2016-09-082125.002129.002086.002100.002590054581000
2016-09-072124.002131.002095.002128.002280048317800
2016-09-062116.002139.002111.002123.001430030325500
2016-09-052170.002170.002113.002116.003240069069700
2016-09-022175.002175.002135.002156.003570077063500
2016-09-012091.002181.002080.002174.0062800135212300
2016-08-312039.002089.002033.002088.003480071825300
2016-08-302063.002064.002024.002035.002690054822100
2016-08-292099.002099.002041.002047.002250046326600
2016-08-262085.002085.002051.002052.001450030003700
2016-08-252072.002112.002072.002086.002290047832100
2016-08-242073.002088.002061.002087.001960040762500
2016-08-232086.002092.002050.002064.003180065803300
2016-08-222025.002083.002025.002077.003150064931300
2016-08-192005.002017.002000.002012.003780075831000
2016-08-182042.002057.002023.002028.002900059058600
2016-08-172070.002078.002035.002050.002960060751200
2016-08-162138.002138.002090.002092.003510073898500
2016-08-152121.002138.002109.002112.001550032859100
2016-08-122185.002185.002117.002127.004240090752500
2016-08-102210.002211.002170.002180.003440075346400
2016-08-092221.002224.002204.002206.001780039375200
2016-08-082226.002251.002200.002213.003900086456300
2016-08-052221.002247.002202.002213.002410053425800
2016-08-042237.002246.002215.002236.002700060169000
2016-08-032254.002269.002232.002241.002610058634000
2016-08-022317.002319.002284.002287.001730039647700
2016-08-012267.002322.002267.002310.003840088318500
2016-07-292328.002328.002236.002308.0056600129018100
2016-07-282350.002352.002302.002334.00105600245799000
2016-07-272379.002380.002351.002353.002460058041600
2016-07-262368.002383.002368.002376.001740041316700
2016-07-252355.002401.002351.002388.001840043849300
2016-07-222380.002385.002357.002369.003410080741500
2016-07-212434.002434.002382.002394.002960070911600
2016-07-202445.002445.002385.002416.002440058797300
2016-07-192454.002464.002401.002426.003610087543700
2016-07-152460.002460.002390.002404.0050200120828800
2016-07-142471.002490.002430.002451.003080075791100
2016-07-132507.002507.002446.002451.003580088235900
2016-07-122472.002526.002472.002487.0054900137102400
2016-07-112425.002479.002420.002454.0055100134996800
2016-07-082418.002442.002381.002392.0060400145076400
2016-07-072403.002443.002399.002436.004000096854700
2016-07-062466.002466.002395.002433.0061700149973300
2016-07-052434.002438.002410.002426.0041800101341800
2016-07-042422.002435.002406.002431.0049200118992700
2016-07-012410.002455.002410.002448.0057900141031900
2016-06-302491.002491.002400.002405.00114200278786300
2016-06-292634.002634.002473.002497.00118500298582400
2016-06-282713.002713.002585.002634.00268900722217400
2016-06-272657.002770.002650.002755.00168500459358000
2016-06-242700.002700.002580.002614.00129500343748400
2016-06-232688.002704.002643.002655.0077800207970400
2016-06-222669.002745.002660.002743.00143700388576500
2016-06-212561.002646.002555.002638.00121100313533800
2016-06-202622.002638.002600.002610.0093300244436300
2016-06-172533.002608.002533.002580.0065300167483400
2016-06-162581.002619.002521.002523.00101900260579200
2016-06-152609.002622.002576.002600.0079500207156100
2016-06-142620.002645.002577.002611.0091900239813000
2016-06-132659.002680.002620.002624.0070300185748800
2016-06-102682.002698.002659.002666.0045700122250300
2016-06-092664.002694.002650.002689.003400090840700
2016-06-082674.002682.002627.002652.0086000228372700
2016-06-072685.002688.002651.002674.0040900109344400
2016-06-062676.002716.002676.002685.0046400124785900
2016-06-032675.002724.002674.002707.0095100256408600
2016-06-022639.002680.002624.002646.0076700202813700
2016-06-012648.002677.002617.002631.0075100198317100
2016-05-312722.002722.002647.002655.00226200603218800
2016-05-302668.002730.002668.002716.00112800304637800
2016-05-272610.002663.002609.002644.0075700199894200
2016-05-262624.002650.002589.002625.0076100199422600
2016-05-252597.002617.002561.002611.0080500209196800
2016-05-242598.002598.002524.002561.0099000253247500
2016-05-232614.002631.002582.002609.0079900208129500
2016-05-202627.002679.002616.002616.0047000123903300
2016-05-192635.002669.002621.002639.0046300122350600
2016-05-182660.002682.002622.002635.0041500109791200
2016-05-172650.002685.002627.002652.0060200159939800
2016-05-162635.002690.002607.002609.0068700181439600
2016-05-132693.002698.002623.002636.0084000222564000
2016-05-122710.002741.002681.002693.0066300179803300
2016-05-112838.002838.002701.002711.0082100226779600
2016-05-102704.002866.002696.002816.00160400449020500
2016-05-092606.002634.002583.002622.0061900161866200
2016-05-062611.002638.002558.002619.0088800231140700
2016-05-022611.002638.002606.002625.0046100120861900
2016-04-282670.002696.002655.002686.0044400119030100
2016-04-272665.002679.002646.002666.002970079057700
2016-04-262654.002680.002644.002667.002950078556700
2016-04-252670.002692.002641.002654.0039200104317900
2016-04-222674.002690.002633.002652.0054000143383200
2016-04-212731.002750.002674.002699.0056200152271000
2016-04-202745.002749.002718.002718.002440066510600
2016-04-192700.002742.002700.002736.0038200104326600
2016-04-182665.002708.002662.002671.0040100107456000
2016-04-152721.002760.002702.002711.0041000111799600
2016-04-142734.002754.002695.002744.0060500164873400
2016-04-132648.002724.002644.002699.0059500160255200
2016-04-122650.002679.002633.002650.0051700137331900
2016-04-112542.002639.002535.002634.0068100176915400
2016-04-082402.002548.002402.002529.0062200155974400
2016-04-072391.002448.002391.002434.001130027381500
2016-04-062429.002438.002385.002416.003320080073100
2016-04-052490.002497.002429.002429.001900046607300
2016-04-042415.002507.002415.002507.002920072502400
2016-04-012451.002452.002404.002435.0074600181361600
2016-03-312510.002522.002459.002460.0045900113605500
2016-03-302557.002557.002506.002506.0044600112415600
2016-03-292507.002558.002505.002539.0047100119242700
2016-03-282507.002530.002487.002506.003240081269000
2016-03-252509.002525.002490.002502.002410060344000
2016-03-242442.002537.002442.002529.0066200166400800
2016-03-232492.002498.002415.002444.003130076769000
2016-03-222493.002499.002461.002490.002200054670700
2016-03-182508.002508.002443.002487.003190078977700
2016-03-172537.002560.002458.002510.0046800116934200
2016-03-162478.002536.002473.002527.0050100125889100
2016-03-152428.002500.002428.002472.0055400137191700
2016-03-142471.002487.002439.002450.002570063226100
2016-03-112426.002478.002426.002470.0059600146317800
2016-03-102383.002432.002383.002424.003480084097800
2016-03-092392.002427.002359.002379.003990095407200
2016-03-082380.002426.002333.002423.002590061938500
2016-03-072377.002415.002377.002392.002760066118000
2016-03-042351.002375.002317.002372.002660062584700
2016-03-032402.002413.002351.002363.002390056644800
2016-03-022350.002435.002340.002431.0078000187444500
2016-03-012300.002340.002285.002335.002970069028500
2016-02-292298.002342.002295.002296.003810088486100
2016-02-262268.002298.002255.002297.002880065824600
2016-02-252248.002280.002246.002268.003320075320800
2016-02-242236.002260.002208.002245.004330097335100
2016-02-232243.002243.002203.002237.002930065283500
2016-02-222194.002234.002170.002232.0047900106050000
2016-02-192134.002199.002106.002194.003960086379400
2016-02-182170.002189.002133.002148.002020043585900
2016-02-172125.002151.002094.002148.001920040749400
2016-02-162183.002194.002138.002138.002980064621300
2016-02-152080.002200.002066.002192.0071800154975900
2016-02-121907.002100.001907.002064.0067400136606200
2016-02-102000.002002.001940.001968.003070060472400
2016-02-092040.002048.002000.002017.002230045073700
2016-02-082053.002127.002050.002082.002640055144500
2016-02-052114.002140.002108.002134.001840039015900
2016-02-042131.002173.002101.002161.002410051586800
2016-02-032147.002160.002100.002151.001740037046700
2016-02-022182.002195.002151.002176.004480097521000
2016-02-012085.002129.002085.002124.002550053893800
2016-01-292048.002077.002031.002077.002000041130600
2016-01-282010.002038.002006.002037.001180023915000
2016-01-271992.002029.001992.002012.001510030348700
2016-01-261980.001987.001965.001974.001060020954900
2016-01-251979.001990.001955.001985.001560030885800
2016-01-221854.001943.001854.001939.002510047704700
2016-01-211850.001908.001836.001836.002100039221800
2016-01-201920.001930.001890.001890.002200041997100
2016-01-191913.001937.001900.001926.001510028938600
2016-01-181900.001920.001880.001918.001500028540700
2016-01-151927.001935.001918.001921.001010019446900
2016-01-141932.001932.001891.001903.002450046726000
2016-01-131913.001960.001913.001955.002220043180400
2016-01-121970.001973.001913.001913.003870074929500
2016-01-081985.002008.001966.001973.003760074638200
2016-01-072001.002030.002000.002000.002930058797700
2016-01-062078.002080.002021.002032.002030041589600
2016-01-052088.002091.002070.002078.001690035184000
2016-01-042145.002145.002094.002095.001740036747400
2015-12-302131.002150.002120.002132.001180025166800
2015-12-292086.002150.002086.002144.002070044061300
2015-12-282100.002107.002062.002098.003250067952600
2015-12-252150.002150.002131.002139.003590076934100
2015-12-242165.002173.002155.002155.001870040454800
2015-12-222161.002177.002161.002165.001200026025900
2015-12-212171.002174.002141.002161.002690058075400
2015-12-182180.002191.002171.002171.003260071021800
2015-12-172194.002201.002181.002181.002820061764300
2015-12-162197.002197.002173.002191.001540033626300
2015-12-152192.002194.002173.002173.002610056907000
2015-12-142176.002200.002175.002194.001530033411700
2015-12-112192.002208.002192.002195.003110068302900
2015-12-102180.002190.002171.002179.002080045326600
2015-12-092210.002214.002180.002180.004050088637000
2015-12-082218.002224.002206.002211.001670036974600
2015-12-072215.002218.002200.002211.002850063030600
2015-12-042184.002184.002168.002174.002680058297500
2015-12-032197.002206.002187.002191.002240049144600
2015-12-022177.002197.002172.002196.002290050069700
2015-12-012170.002189.002164.002177.002540055178600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog