アーキテクツ・スタジオ・ジャパン(6085)の株価時系列情報
アーキテクツ・スタジオ・ジャパン(6085)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,999 | 3,225 | 2,956 | 3,010 | 9,800 |
| 2014/12/29 | 2,900 | 3,020 | 2,900 | 2,999 | 3,700 |
| 2014/12/26 | 2,900 | 2,900 | 2,819 | 2,834 | 2,700 |
| 2014/12/25 | 2,846 | 3,005 | 2,846 | 2,930 | 3,100 |
| 2014/12/24 | 2,880 | 2,946 | 2,769 | 2,946 | 3,600 |
| 2014/12/22 | 3,070 | 3,085 | 2,930 | 3,000 | 2,900 |
| 2014/12/19 | 3,150 | 3,155 | 3,065 | 3,085 | 3,000 |
| 2014/12/18 | 3,245 | 3,245 | 3,005 | 3,165 | 7,900 |
| 2014/12/17 | 3,320 | 3,320 | 3,315 | 3,315 | 300 |
| 2014/12/16 | 3,200 | 3,325 | 3,200 | 3,280 | 4,600 |
| 2014/12/15 | 3,190 | 3,220 | 3,140 | 3,200 | 6,200 |
| 2014/12/12 | 3,340 | 3,340 | 3,250 | 3,250 | 6,500 |
| 2014/12/11 | 3,230 | 3,310 | 3,210 | 3,290 | 4,200 |
| 2014/12/10 | 3,215 | 3,325 | 3,215 | 3,300 | 3,800 |
| 2014/12/09 | 3,180 | 3,285 | 3,170 | 3,285 | 5,200 |
| 2014/12/08 | 3,270 | 3,270 | 3,220 | 3,250 | 1,300 |
| 2014/12/05 | 3,300 | 3,320 | 3,295 | 3,320 | 1,000 |
| 2014/12/04 | 3,340 | 3,400 | 3,305 | 3,370 | 7,900 |
| 2014/12/03 | 3,245 | 3,370 | 3,220 | 3,290 | 3,800 |
| 2014/12/02 | 3,285 | 3,400 | 3,270 | 3,280 | 10,900 |
| 2014/12/01 | 3,335 | 3,335 | 3,250 | 3,290 | 11,000 |
| 2014/11/28 | 3,345 | 3,375 | 3,195 | 3,195 | 4,200 |
| 2014/11/27 | 3,270 | 3,340 | 3,270 | 3,340 | 2,500 |
| 2014/11/26 | 3,190 | 3,315 | 3,190 | 3,270 | 3,800 |
| 2014/11/25 | 3,275 | 3,275 | 3,180 | 3,190 | 3,800 |
| 2014/11/21 | 3,230 | 3,395 | 3,195 | 3,295 | 16,500 |
| 2014/11/20 | 3,420 | 3,430 | 3,240 | 3,260 | 9,800 |
| 2014/11/19 | 3,185 | 3,375 | 3,185 | 3,350 | 10,400 |
| 2014/11/18 | 3,300 | 3,335 | 3,245 | 3,245 | 7,200 |
| 2014/11/17 | 3,160 | 3,275 | 3,100 | 3,190 | 18,300 |
| 2014/11/14 | 3,130 | 3,375 | 3,040 | 3,090 | 25,200 |
| 2014/11/13 | 3,120 | 3,350 | 3,120 | 3,270 | 18,800 |
| 2014/11/12 | 3,220 | 3,220 | 3,150 | 3,190 | 9,000 |
| 2014/11/11 | 3,190 | 3,210 | 3,150 | 3,150 | 6,600 |
| 2014/11/10 | 3,105 | 3,150 | 3,105 | 3,125 | 4,500 |
| 2014/11/07 | 2,973 | 3,195 | 2,973 | 3,035 | 8,100 |
| 2014/11/06 | 3,290 | 3,290 | 2,948 | 2,950 | 22,500 |
| 2014/11/05 | 3,165 | 3,285 | 3,165 | 3,240 | 5,000 |
| 2014/11/04 | 3,170 | 3,285 | 3,105 | 3,235 | 10,300 |
| 2014/10/31 | 3,080 | 3,225 | 3,050 | 3,100 | 12,200 |
| 2014/10/30 | 3,160 | 3,265 | 3,100 | 3,100 | 8,800 |
| 2014/10/29 | 2,876 | 3,345 | 2,876 | 2,920 | 17,400 |
| 2014/10/28 | 3,000 | 3,085 | 2,830 | 2,850 | 9,700 |
| 2014/10/27 | 2,750 | 2,900 | 2,750 | 2,900 | 2,500 |
| 2014/10/24 | 2,850 | 2,850 | 2,800 | 2,800 | 2,700 |
| 2014/10/23 | 2,890 | 2,890 | 2,800 | 2,800 | 2,400 |
| 2014/10/22 | 2,700 | 2,805 | 2,700 | 2,800 | 1,400 |
| 2014/10/21 | 2,807 | 2,840 | 2,660 | 2,660 | 5,000 |
| 2014/10/20 | 2,980 | 2,980 | 2,750 | 2,784 | 7,400 |
| 2014/10/17 | 2,999 | 3,100 | 2,880 | 2,880 | 7,300 |
| 2014/10/16 | 2,900 | 2,999 | 2,900 | 2,999 | 5,300 |
| 2014/10/15 | 2,983 | 2,999 | 2,835 | 2,950 | 2,600 |
| 2014/10/14 | 3,000 | 3,000 | 2,831 | 2,833 | 7,100 |
| 2014/10/10 | 2,701 | 3,015 | 2,620 | 3,000 | 19,200 |
| 2014/10/09 | 2,832 | 2,880 | 2,735 | 2,735 | 3,200 |
| 2014/10/08 | 2,681 | 2,860 | 2,580 | 2,821 | 6,300 |
| 2014/10/07 | 2,901 | 2,901 | 2,762 | 2,781 | 4,900 |
| 2014/10/06 | 2,862 | 2,999 | 2,801 | 2,851 | 10,100 |
| 2014/10/03 | 2,594 | 2,985 | 2,571 | 2,851 | 11,200 |
| 2014/10/02 | 2,800 | 2,950 | 2,580 | 2,620 | 10,200 |
| 2014/10/01 | 2,970 | 3,100 | 2,864 | 2,900 | 24,500 |
| 2014/09/30 | 2,856 | 3,310 | 2,856 | 3,180 | 132,200 |
| 2014/09/29 | 2,839 | 2,851 | 2,801 | 2,806 | 7,800 |
| 2014/09/26 | 2,800 | 2,855 | 2,781 | 2,789 | 14,000 |
| 2014/09/25 | 2,885 | 3,100 | 2,777 | 2,826 | 33,900 |
| 2014/09/24 | 3,595 | 3,595 | 3,045 | 3,075 | 62,900 |
| 2014/09/22 | 3,545 | 3,965 | 3,155 | 3,480 | 211,200 |
| 2014/09/19 | 2,815 | 3,265 | 2,539 | 3,265 | 280,700 |
| 2014/09/18 | 2,365 | 2,765 | 2,350 | 2,765 | 31,900 |
| 2014/09/17 | 2,501 | 2,600 | 2,110 | 2,265 | 73,600 |
| 2014/09/16 | 2,021 | 2,301 | 1,980 | 2,301 | 57,000 |
| 2014/09/12 | 1,805 | 2,020 | 1,805 | 1,901 | 13,800 |
| 2014/09/11 | 1,819 | 1,830 | 1,780 | 1,830 | 6,600 |
| 2014/09/10 | 1,771 | 1,776 | 1,770 | 1,776 | 1,500 |
| 2014/09/09 | 1,780 | 1,790 | 1,770 | 1,770 | 2,300 |
| 2014/09/08 | 1,817 | 1,817 | 1,780 | 1,780 | 4,000 |
| 2014/09/05 | 1,830 | 1,830 | 1,820 | 1,820 | 3,400 |
| 2014/09/04 | 1,834 | 1,848 | 1,824 | 1,824 | 3,500 |
| 2014/09/03 | 1,810 | 1,840 | 1,810 | 1,826 | 900 |
| 2014/09/02 | 1,828 | 1,828 | 1,807 | 1,807 | 2,500 |
| 2014/09/01 | 1,828 | 1,828 | 1,806 | 1,808 | 2,200 |
| 2014/08/29 | 1,780 | 1,820 | 1,775 | 1,800 | 1,700 |
| 2014/08/28 | 1,787 | 1,795 | 1,775 | 1,775 | 2,400 |
| 2014/08/27 | 1,786 | 1,793 | 1,786 | 1,793 | 1,400 |
| 2014/08/26 | 1,800 | 1,811 | 1,781 | 1,793 | 5,100 |
| 2014/08/25 | 1,776 | 1,840 | 1,776 | 1,801 | 1,500 |
| 2014/08/22 | 1,780 | 1,830 | 1,775 | 1,790 | 4,600 |
| 2014/08/21 | 1,760 | 1,800 | 1,760 | 1,771 | 5,100 |
| 2014/08/20 | 1,780 | 1,805 | 1,772 | 1,772 | 3,400 |
| 2014/08/19 | 1,781 | 1,870 | 1,740 | 1,771 | 6,100 |
| 2014/08/18 | 1,781 | 1,781 | 1,779 | 1,780 | 500 |
| 2014/08/15 | 1,817 | 1,817 | 1,777 | 1,780 | 600 |
| 2014/08/14 | 1,732 | 1,740 | 1,721 | 1,740 | 500 |
| 2014/08/13 | 1,819 | 1,819 | 1,700 | 1,740 | 3,500 |
| 2014/08/12 | 1,850 | 1,850 | 1,820 | 1,828 | 2,800 |
| 2014/08/11 | 1,800 | 1,838 | 1,800 | 1,828 | 1,900 |
| 2014/08/08 | 1,740 | 1,800 | 1,720 | 1,790 | 2,200 |
| 2014/08/07 | 1,728 | 1,820 | 1,728 | 1,750 | 1,900 |
| 2014/08/06 | 1,713 | 1,800 | 1,700 | 1,721 | 2,200 |
| 2014/08/05 | 1,830 | 1,840 | 1,701 | 1,730 | 13,200 |
| 2014/08/04 | 1,876 | 1,876 | 1,830 | 1,830 | 3,600 |
| 2014/08/01 | 1,812 | 1,890 | 1,780 | 1,876 | 5,500 |
| 2014/07/31 | 1,900 | 1,900 | 1,850 | 1,850 | 2,900 |
| 2014/07/30 | 1,899 | 1,900 | 1,801 | 1,900 | 3,400 |
| 2014/07/29 | 1,871 | 1,882 | 1,830 | 1,870 | 5,400 |
| 2014/07/28 | 1,790 | 1,850 | 1,790 | 1,831 | 3,500 |
| 2014/07/25 | 1,732 | 1,790 | 1,732 | 1,790 | 3,500 |
| 2014/07/24 | 1,815 | 1,815 | 1,722 | 1,732 | 3,300 |
| 2014/07/23 | 1,731 | 1,742 | 1,724 | 1,725 | 4,900 |
| 2014/07/22 | 1,771 | 1,890 | 1,739 | 1,750 | 6,000 |
| 2014/07/18 | 1,710 | 1,790 | 1,703 | 1,731 | 7,700 |
| 2014/07/17 | 1,800 | 1,829 | 1,768 | 1,829 | 4,400 |
| 2014/07/16 | 1,854 | 1,936 | 1,812 | 1,840 | 8,200 |
| 2014/07/15 | 1,730 | 2,125 | 1,730 | 1,894 | 13,900 |
| 2014/07/14 | 1,725 | 1,735 | 1,725 | 1,727 | 1,200 |
| 2014/07/11 | 1,661 | 1,733 | 1,661 | 1,725 | 3,300 |
| 2014/07/10 | 1,700 | 1,700 | 1,700 | 1,700 | 7,700 |
| 2014/07/09 | 1,703 | 1,703 | 1,700 | 1,700 | 4,300 |
| 2014/07/08 | 1,725 | 1,750 | 1,705 | 1,705 | 6,700 |
| 2014/07/07 | 1,644 | 1,730 | 1,644 | 1,705 | 5,700 |
| 2014/07/04 | 1,685 | 1,690 | 1,651 | 1,679 | 9,100 |
| 2014/07/03 | 1,713 | 1,713 | 1,680 | 1,698 | 4,200 |
| 2014/07/02 | 1,730 | 1,740 | 1,670 | 1,712 | 2,700 |
| 2014/07/01 | 1,720 | 1,748 | 1,682 | 1,730 | 3,700 |
| 2014/06/30 | 1,660 | 1,726 | 1,651 | 1,720 | 5,100 |
| 2014/06/27 | 1,750 | 1,750 | 1,680 | 1,700 | 7,200 |
| 2014/06/26 | 1,821 | 1,826 | 1,710 | 1,760 | 11,600 |
| 2014/06/25 | 1,885 | 1,885 | 1,811 | 1,850 | 6,500 |
| 2014/06/24 | 1,879 | 1,890 | 1,861 | 1,885 | 3,100 |
| 2014/06/23 | 1,899 | 1,900 | 1,878 | 1,879 | 3,500 |
| 2014/06/20 | 1,882 | 1,900 | 1,865 | 1,865 | 5,200 |
| 2014/06/19 | 1,944 | 1,960 | 1,891 | 1,917 | 4,800 |
| 2014/06/18 | 1,976 | 1,978 | 1,950 | 1,958 | 4,100 |
| 2014/06/17 | 1,980 | 2,010 | 1,926 | 1,949 | 8,600 |
| 2014/06/16 | 2,000 | 2,140 | 1,977 | 1,983 | 12,500 |
| 2014/06/13 | 1,980 | 1,980 | 1,926 | 1,939 | 16,000 |
| 2014/06/12 | 1,900 | 1,977 | 1,900 | 1,961 | 10,400 |
| 2014/06/11 | 1,885 | 1,940 | 1,866 | 1,895 | 11,600 |
| 2014/06/10 | 2,000 | 2,000 | 1,865 | 1,872 | 9,700 |
| 2014/06/09 | 1,930 | 1,999 | 1,901 | 1,970 | 9,900 |
| 2014/06/06 | 1,800 | 1,850 | 1,766 | 1,850 | 4,500 |
| 2014/06/05 | 1,881 | 1,881 | 1,756 | 1,761 | 4,500 |
| 2014/06/04 | 1,824 | 1,850 | 1,781 | 1,841 | 7,300 |
| 2014/06/03 | 1,805 | 1,845 | 1,735 | 1,784 | 9,900 |
| 2014/06/02 | 1,795 | 1,858 | 1,795 | 1,830 | 7,100 |
| 2014/05/30 | 1,859 | 1,859 | 1,761 | 1,815 | 9,100 |
| 2014/05/29 | 1,741 | 1,906 | 1,735 | 1,905 | 3,300 |
| 2014/05/28 | 1,735 | 1,799 | 1,735 | 1,775 | 3,200 |
| 2014/05/27 | 1,770 | 1,860 | 1,713 | 1,715 | 3,900 |
| 2014/05/26 | 1,780 | 1,850 | 1,751 | 1,760 | 6,300 |
| 2014/05/23 | 1,591 | 1,730 | 1,570 | 1,730 | 7,500 |
| 2014/05/22 | 1,670 | 1,670 | 1,620 | 1,620 | 4,600 |
| 2014/05/21 | 1,560 | 1,580 | 1,560 | 1,579 | 2,400 |
| 2014/05/20 | 1,680 | 1,680 | 1,549 | 1,560 | 4,400 |
| 2014/05/19 | 1,620 | 1,637 | 1,593 | 1,600 | 7,600 |
| 2014/05/16 | 1,765 | 1,765 | 1,550 | 1,589 | 23,900 |
| 2014/05/15 | 1,965 | 1,965 | 1,750 | 1,831 | 4,400 |
| 2014/05/14 | 2,039 | 2,039 | 1,950 | 2,000 | 2,900 |
| 2014/05/13 | 1,938 | 2,039 | 1,938 | 2,039 | 2,800 |
| 2014/05/12 | 1,982 | 1,990 | 1,940 | 1,940 | 4,300 |
| 2014/05/09 | 1,950 | 2,000 | 1,942 | 1,942 | 5,700 |
| 2014/05/08 | 2,099 | 2,099 | 1,935 | 2,000 | 10,000 |
| 2014/05/07 | 2,080 | 2,099 | 2,012 | 2,099 | 3,700 |
| 2014/05/02 | 2,163 | 2,190 | 2,054 | 2,110 | 3,700 |
| 2014/05/01 | 2,250 | 2,250 | 2,109 | 2,131 | 3,600 |
| 2014/04/30 | 2,380 | 2,380 | 2,235 | 2,300 | 3,300 |
| 2014/04/28 | 2,303 | 2,451 | 2,303 | 2,360 | 1,500 |
| 2014/04/25 | 2,350 | 2,375 | 2,300 | 2,303 | 2,600 |
| 2014/04/24 | 2,304 | 2,354 | 2,286 | 2,350 | 5,600 |
| 2014/04/23 | 2,300 | 2,368 | 2,300 | 2,354 | 1,600 |
| 2014/04/22 | 2,329 | 2,334 | 2,300 | 2,300 | 1,100 |
| 2014/04/21 | 2,351 | 2,440 | 2,300 | 2,300 | 2,100 |
| 2014/04/18 | 2,340 | 2,375 | 2,325 | 2,375 | 1,200 |
| 2014/04/17 | 2,350 | 2,410 | 2,350 | 2,360 | 1,000 |
| 2014/04/16 | 2,300 | 2,350 | 2,300 | 2,315 | 1,000 |
| 2014/04/15 | 2,350 | 2,370 | 2,230 | 2,256 | 3,500 |
| 2014/04/14 | 2,355 | 2,419 | 2,340 | 2,350 | 7,300 |
| 2014/04/11 | 2,420 | 2,420 | 2,350 | 2,355 | 14,200 |
| 2014/04/10 | 2,704 | 2,720 | 2,502 | 2,530 | 7,200 |
| 2014/04/09 | 2,790 | 2,790 | 2,700 | 2,725 | 1,100 |
| 2014/04/08 | 2,849 | 2,890 | 2,686 | 2,890 | 2,800 |
| 2014/04/07 | 2,750 | 2,849 | 2,750 | 2,849 | 1,300 |
| 2014/04/04 | 2,772 | 2,835 | 2,726 | 2,835 | 2,800 |
| 2014/04/03 | 2,835 | 2,930 | 2,770 | 2,784 | 1,700 |
| 2014/04/02 | 2,910 | 2,972 | 2,861 | 2,877 | 1,800 |
| 2014/04/01 | 2,981 | 2,981 | 2,740 | 2,760 | 4,900 |
| 2014/03/31 | 2,935 | 3,135 | 2,910 | 2,980 | 7,000 |
| 2014/03/28 | 2,600 | 3,080 | 2,600 | 3,005 | 29,800 |
| 2014/03/27 | 2,750 | 2,770 | 2,578 | 2,578 | 3,400 |
| 2014/03/26 | 2,669 | 2,674 | 2,584 | 2,600 | 2,300 |
| 2014/03/25 | 2,650 | 2,650 | 2,460 | 2,600 | 14,100 |
| 2014/03/24 | 2,700 | 2,700 | 2,650 | 2,650 | 2,500 |
| 2014/03/20 | 2,730 | 2,809 | 2,577 | 2,685 | 26,300 |
| 2014/03/19 | 2,836 | 2,836 | 2,750 | 2,760 | 4,700 |
| 2014/03/18 | 3,095 | 3,095 | 2,850 | 2,870 | 3,100 |
| 2014/03/17 | 3,285 | 3,285 | 2,937 | 2,948 | 8,200 |
| 2014/03/14 | 3,350 | 3,515 | 3,180 | 3,300 | 12,000 |
| 2014/03/13 | 3,550 | 3,645 | 3,285 | 3,565 | 13,400 |
| 2014/03/12 | 3,675 | 3,710 | 3,615 | 3,615 | 5,600 |
| 2014/03/11 | 3,700 | 3,755 | 3,655 | 3,750 | 15,400 |
| 2014/03/10 | 3,710 | 3,785 | 3,700 | 3,700 | 6,300 |
| 2014/03/07 | 3,700 | 3,855 | 3,700 | 3,755 | 10,600 |
| 2014/03/06 | 3,635 | 3,780 | 3,545 | 3,700 | 25,800 |
| 2014/03/05 | 3,650 | 3,650 | 3,495 | 3,495 | 6,400 |
| 2014/03/04 | 3,560 | 3,560 | 3,450 | 3,510 | 3,900 |
| 2014/03/03 | 3,390 | 3,580 | 3,340 | 3,580 | 5,500 |
| 2014/02/28 | 3,350 | 3,450 | 3,340 | 3,440 | 11,200 |
| 2014/02/27 | 3,300 | 3,505 | 3,290 | 3,415 | 13,300 |
| 2014/02/26 | 3,200 | 3,320 | 3,190 | 3,300 | 15,500 |
| 2014/02/25 | 3,300 | 3,300 | 3,200 | 3,220 | 3,800 |
| 2014/02/24 | 3,200 | 3,250 | 3,195 | 3,250 | 2,700 |
| 2014/02/21 | 3,200 | 3,200 | 3,165 | 3,195 | 5,300 |
| 2014/02/20 | 3,380 | 3,380 | 3,200 | 3,200 | 4,500 |
| 2014/02/19 | 3,200 | 3,300 | 3,200 | 3,260 | 3,300 |
| 2014/02/18 | 3,165 | 3,240 | 3,165 | 3,210 | 4,500 |
| 2014/02/17 | 3,125 | 3,300 | 3,120 | 3,160 | 4,700 |
| 2014/02/14 | 3,100 | 3,185 | 3,080 | 3,130 | 13,500 |
| 2014/02/13 | 3,110 | 3,260 | 3,100 | 3,130 | 18,200 |
| 2014/02/12 | 2,920 | 3,145 | 2,920 | 3,140 | 13,900 |
| 2014/02/10 | 3,000 | 3,170 | 2,900 | 2,914 | 12,700 |
| 2014/02/07 | 2,901 | 3,025 | 2,900 | 2,919 | 44,200 |
| 2014/02/06 | 2,700 | 2,900 | 2,700 | 2,851 | 14,200 |
| 2014/02/05 | 2,780 | 2,830 | 2,551 | 2,580 | 9,900 |
| 2014/02/04 | 2,700 | 2,860 | 2,580 | 2,580 | 26,700 |
| 2014/02/03 | 3,350 | 3,350 | 2,958 | 3,035 | 20,900 |
| 2014/01/31 | 3,550 | 3,610 | 3,420 | 3,420 | 8,900 |
| 2014/01/30 | 3,580 | 3,580 | 3,430 | 3,550 | 13,700 |
| 2014/01/29 | 3,690 | 3,745 | 3,600 | 3,625 | 8,300 |
| 2014/01/28 | 3,645 | 3,760 | 3,625 | 3,625 | 10,300 |
| 2014/01/27 | 3,720 | 3,740 | 3,625 | 3,645 | 22,400 |
| 2014/01/24 | 3,760 | 3,785 | 3,720 | 3,785 | 19,400 |
| 2014/01/23 | 3,890 | 3,900 | 3,755 | 3,795 | 18,700 |
| 2014/01/22 | 3,855 | 3,920 | 3,810 | 3,880 | 20,000 |
| 2014/01/21 | 3,950 | 3,985 | 3,850 | 3,895 | 21,600 |
| 2014/01/20 | 3,810 | 3,930 | 3,750 | 3,920 | 17,200 |
| 2014/01/17 | 3,855 | 3,860 | 3,710 | 3,750 | 24,600 |
| 2014/01/16 | 4,010 | 4,010 | 3,780 | 3,850 | 45,400 |
| 2014/01/15 | 4,150 | 4,155 | 4,025 | 4,045 | 8,100 |
| 2014/01/14 | 4,070 | 4,140 | 3,970 | 4,040 | 14,300 |
| 2014/01/10 | 4,150 | 4,200 | 4,065 | 4,115 | 19,900 |
| 2014/01/09 | 4,260 | 4,330 | 4,130 | 4,130 | 44,100 |
| 2014/01/08 | 4,195 | 4,560 | 4,060 | 4,400 | 202,200 |
| 2014/01/07 | 4,420 | 4,505 | 4,000 | 4,125 | 107,000 |
| 2014/01/06 | 4,720 | 4,745 | 4,415 | 4,445 | 116,900 |