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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,451 | 1,451 | 1,450 | 1,450 | 200 |
| 2018/12/27 | 1,448 | 1,479 | 1,448 | 1,479 | 200 |
| 2018/12/26 | 1,430 | 1,441 | 1,400 | 1,440 | 900 |
| 2018/12/25 | 1,641 | 1,690 | 1,609 | 1,610 | 600 |
| 2018/12/21 | 1,435 | 1,435 | 1,401 | 1,431 | 300 |
| 2018/12/20 | 1,640 | 1,640 | 1,575 | 1,575 | 400 |
| 2018/12/19 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2018/12/18 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2018/12/14 | 1,800 | 1,800 | 1,800 | 1,800 | 900 |
| 2018/12/12 | 1,794 | 1,794 | 1,753 | 1,753 | 200 |
| 2018/12/11 | 1,630 | 1,710 | 1,630 | 1,710 | 200 |
| 2018/12/10 | 1,739 | 1,739 | 1,630 | 1,630 | 500 |
| 2018/12/07 | 1,838 | 1,838 | 1,819 | 1,819 | 200 |
| 2018/12/06 | 1,798 | 1,838 | 1,718 | 1,758 | 41,700 |
| 2018/12/04 | 1,871 | 1,871 | 1,834 | 1,835 | 300 |
| 2018/11/30 | 1,798 | 1,872 | 1,798 | 1,871 | 400 |
| 2018/11/29 | 1,900 | 1,918 | 1,900 | 1,918 | 200 |
| 2018/11/26 | 1,900 | 2,000 | 1,790 | 1,870 | 1,000 |
| 2018/11/22 | 1,819 | 1,819 | 1,819 | 1,819 | 100 |
| 2018/11/21 | 1,630 | 1,819 | 1,630 | 1,819 | 300 |
| 2018/11/20 | 1,750 | 1,750 | 1,749 | 1,750 | 500 |
| 2018/11/15 | 1,820 | 1,820 | 1,795 | 1,795 | 400 |
| 2018/11/14 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2018/11/13 | 1,822 | 1,822 | 1,822 | 1,822 | 2,100 |
| 2018/11/12 | 1,900 | 1,980 | 1,881 | 1,940 | 900 |
| 2018/11/09 | 1,863 | 1,863 | 1,860 | 1,860 | 1,000 |
| 2018/11/08 | 1,925 | 1,999 | 1,860 | 1,860 | 1,200 |
| 2018/11/07 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2018/11/06 | 1,950 | 1,950 | 1,910 | 1,950 | 1,000 |
| 2018/11/05 | 1,900 | 2,100 | 1,900 | 1,960 | 2,200 |
| 2018/11/02 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2018/11/01 | 1,925 | 1,925 | 1,846 | 1,846 | 500 |
| 2018/10/30 | 1,935 | 1,935 | 1,935 | 1,935 | 300 |
| 2018/10/29 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2018/10/26 | 1,960 | 1,999 | 1,880 | 1,999 | 400 |
| 2018/10/23 | 2,030 | 2,030 | 1,910 | 1,990 | 400 |
| 2018/10/22 | 1,974 | 2,100 | 1,936 | 1,999 | 3,100 |
| 2018/10/19 | 1,861 | 1,894 | 1,860 | 1,894 | 600 |
| 2018/10/18 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
| 2018/10/17 | 1,900 | 1,900 | 1,860 | 1,860 | 1,100 |
| 2018/10/16 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2018/10/15 | 1,919 | 1,919 | 1,919 | 1,919 | 200 |
| 2018/10/12 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2018/10/11 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2018/10/10 | 1,900 | 1,949 | 1,899 | 1,949 | 1,600 |
| 2018/10/09 | 1,988 | 1,988 | 1,948 | 1,948 | 500 |
| 2018/10/05 | 1,890 | 1,890 | 1,880 | 1,880 | 200 |
| 2018/10/04 | 1,822 | 1,832 | 1,810 | 1,810 | 4,300 |
| 2018/10/03 | 1,900 | 1,900 | 1,850 | 1,850 | 700 |
| 2018/10/02 | 1,936 | 1,936 | 1,931 | 1,931 | 200 |
| 2018/10/01 | 1,979 | 2,099 | 1,896 | 1,896 | 1,800 |
| 2018/09/27 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2018/09/26 | 1,890 | 1,935 | 1,821 | 1,899 | 800 |
| 2018/09/25 | 1,898 | 1,898 | 1,860 | 1,860 | 400 |
| 2018/09/21 | 1,899 | 1,899 | 1,880 | 1,898 | 1,100 |
| 2018/09/20 | 1,851 | 1,909 | 1,851 | 1,909 | 200 |
| 2018/09/19 | 1,918 | 1,918 | 1,881 | 1,881 | 200 |
| 2018/09/18 | 1,891 | 1,949 | 1,891 | 1,891 | 400 |
| 2018/09/14 | 1,949 | 1,949 | 1,850 | 1,891 | 5,900 |
| 2018/09/13 | 1,829 | 1,989 | 1,829 | 1,989 | 800 |
| 2018/09/11 | 1,869 | 1,869 | 1,829 | 1,829 | 400 |
| 2018/09/10 | 1,869 | 1,869 | 1,853 | 1,853 | 200 |
| 2018/09/07 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2018/09/06 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2018/09/05 | 1,880 | 1,880 | 1,850 | 1,880 | 500 |
| 2018/09/04 | 1,869 | 1,869 | 1,794 | 1,794 | 400 |
| 2018/09/03 | 1,794 | 1,869 | 1,794 | 1,869 | 1,000 |
| 2018/08/31 | 1,840 | 1,840 | 1,833 | 1,833 | 200 |
| 2018/08/30 | 1,850 | 1,850 | 1,810 | 1,850 | 400 |
| 2018/08/29 | 1,823 | 1,900 | 1,823 | 1,900 | 300 |
| 2018/08/28 | 1,870 | 1,870 | 1,823 | 1,863 | 700 |
| 2018/08/27 | 1,835 | 1,880 | 1,835 | 1,870 | 500 |
| 2018/08/24 | 1,750 | 1,880 | 1,750 | 1,875 | 1,500 |
| 2018/08/23 | 1,821 | 1,861 | 1,750 | 1,750 | 2,700 |
| 2018/08/22 | 1,860 | 1,860 | 1,847 | 1,847 | 300 |
| 2018/08/21 | 1,900 | 1,980 | 1,851 | 1,900 | 1,000 |
| 2018/08/20 | 1,950 | 1,950 | 1,900 | 1,900 | 300 |
| 2018/08/17 | 2,000 | 2,050 | 1,851 | 1,950 | 4,200 |
| 2018/08/16 | 1,855 | 2,100 | 1,855 | 2,020 | 2,800 |
| 2018/08/15 | 1,848 | 1,848 | 1,848 | 1,848 | 300 |
| 2018/08/14 | 1,845 | 1,845 | 1,769 | 1,808 | 900 |
| 2018/08/13 | 1,895 | 1,895 | 1,885 | 1,885 | 400 |
| 2018/08/09 | 1,900 | 1,938 | 1,895 | 1,895 | 800 |
| 2018/08/08 | 1,977 | 1,977 | 1,861 | 1,941 | 500 |
| 2018/08/06 | 2,026 | 2,026 | 1,977 | 1,977 | 1,100 |
| 2018/08/03 | 1,986 | 1,986 | 1,986 | 1,986 | 200 |
| 2018/08/02 | 1,987 | 1,987 | 1,987 | 1,987 | 100 |
| 2018/08/01 | 1,980 | 2,000 | 1,947 | 1,947 | 1,100 |
| 2018/07/31 | 1,972 | 1,990 | 1,950 | 1,950 | 900 |
| 2018/07/30 | 1,885 | 1,920 | 1,885 | 1,909 | 1,000 |
| 2018/07/25 | 1,890 | 1,890 | 1,845 | 1,845 | 400 |
| 2018/07/24 | 1,831 | 1,870 | 1,831 | 1,870 | 200 |
| 2018/07/23 | 1,834 | 1,880 | 1,831 | 1,871 | 600 |
| 2018/07/20 | 1,839 | 1,839 | 1,790 | 1,834 | 900 |
| 2018/07/19 | 1,845 | 1,845 | 1,800 | 1,840 | 400 |
| 2018/07/18 | 1,883 | 1,883 | 1,822 | 1,848 | 1,400 |
| 2018/07/17 | 1,859 | 1,859 | 1,859 | 1,859 | 200 |
| 2018/07/13 | 1,895 | 1,899 | 1,895 | 1,899 | 400 |
| 2018/07/12 | 1,841 | 1,898 | 1,841 | 1,882 | 800 |
| 2018/07/11 | 1,870 | 1,881 | 1,841 | 1,881 | 600 |
| 2018/07/10 | 1,850 | 1,888 | 1,810 | 1,848 | 500 |
| 2018/07/09 | 1,917 | 1,920 | 1,830 | 1,880 | 3,700 |
| 2018/07/06 | 1,800 | 1,885 | 1,800 | 1,877 | 2,500 |
| 2018/07/05 | 1,866 | 1,866 | 1,728 | 1,798 | 4,000 |
| 2018/07/04 | 1,646 | 1,708 | 1,620 | 1,706 | 2,200 |
| 2018/07/03 | 1,579 | 1,979 | 1,579 | 1,710 | 22,100 |
| 2018/07/02 | 1,658 | 1,667 | 1,552 | 1,579 | 1,600 |
| 2018/06/29 | 1,693 | 1,693 | 1,667 | 1,667 | 400 |
| 2018/06/28 | 1,693 | 1,693 | 1,693 | 1,693 | 200 |
| 2018/06/27 | 1,660 | 1,674 | 1,660 | 1,674 | 500 |
| 2018/06/26 | 1,631 | 1,667 | 1,631 | 1,660 | 400 |
| 2018/06/25 | 1,643 | 1,673 | 1,622 | 1,667 | 900 |
| 2018/06/22 | 1,599 | 1,643 | 1,599 | 1,643 | 300 |
| 2018/06/21 | 1,575 | 1,598 | 1,575 | 1,590 | 600 |
| 2018/06/20 | 1,529 | 1,597 | 1,529 | 1,597 | 800 |
| 2018/06/19 | 1,600 | 1,648 | 1,568 | 1,600 | 1,000 |
| 2018/06/18 | 1,599 | 1,599 | 1,594 | 1,594 | 200 |
| 2018/06/15 | 1,600 | 1,600 | 1,560 | 1,560 | 800 |
| 2018/06/14 | 1,560 | 1,600 | 1,541 | 1,574 | 2,700 |
| 2018/06/08 | 1,549 | 1,555 | 1,549 | 1,555 | 300 |
| 2018/06/05 | 1,560 | 1,560 | 1,539 | 1,539 | 400 |
| 2018/06/04 | 1,560 | 1,580 | 1,560 | 1,560 | 600 |
| 2018/06/01 | 1,545 | 1,545 | 1,545 | 1,545 | 200 |
| 2018/05/29 | 1,558 | 1,570 | 1,558 | 1,570 | 300 |
| 2018/05/28 | 1,540 | 1,600 | 1,540 | 1,560 | 1,600 |
| 2018/05/21 | 1,499 | 1,529 | 1,499 | 1,529 | 200 |
| 2018/05/18 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2018/05/17 | 1,512 | 1,512 | 1,512 | 1,512 | 200 |
| 2018/05/15 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2018/05/10 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2018/05/09 | 1,490 | 1,529 | 1,490 | 1,529 | 700 |
| 2018/05/08 | 1,539 | 1,539 | 1,499 | 1,499 | 400 |
| 2018/05/07 | 1,499 | 1,514 | 1,474 | 1,511 | 700 |
| 2018/05/02 | 1,539 | 1,539 | 1,539 | 1,539 | 200 |
| 2018/04/27 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2018/04/26 | 1,501 | 1,502 | 1,501 | 1,502 | 200 |
| 2018/04/25 | 1,422 | 1,490 | 1,422 | 1,490 | 1,000 |
| 2018/04/24 | 1,460 | 1,460 | 1,401 | 1,452 | 2,500 |
| 2018/04/20 | 1,500 | 1,500 | 1,500 | 1,500 | 600 |
| 2018/04/19 | 1,520 | 1,539 | 1,481 | 1,538 | 1,800 |
| 2018/04/18 | 1,538 | 1,538 | 1,520 | 1,520 | 400 |
| 2018/04/17 | 1,469 | 1,532 | 1,469 | 1,520 | 2,000 |
| 2018/04/16 | 1,513 | 1,549 | 1,509 | 1,549 | 600 |
| 2018/04/13 | 1,534 | 1,553 | 1,534 | 1,553 | 1,200 |
| 2018/04/12 | 1,475 | 1,545 | 1,475 | 1,534 | 1,300 |
| 2018/04/11 | 1,509 | 1,555 | 1,509 | 1,555 | 1,600 |
| 2018/04/10 | 1,499 | 1,510 | 1,499 | 1,509 | 600 |
| 2018/04/09 | 1,450 | 1,484 | 1,438 | 1,484 | 600 |
| 2018/04/06 | 1,470 | 1,480 | 1,470 | 1,480 | 200 |
| 2018/04/05 | 1,499 | 1,499 | 1,469 | 1,469 | 500 |
| 2018/04/04 | 1,463 | 1,499 | 1,463 | 1,499 | 500 |
| 2018/04/03 | 1,493 | 1,493 | 1,463 | 1,493 | 500 |
| 2018/03/30 | 1,446 | 1,493 | 1,446 | 1,493 | 300 |
| 2018/03/29 | 1,402 | 1,478 | 1,402 | 1,476 | 1,400 |
| 2018/03/28 | 1,438 | 1,438 | 1,435 | 1,437 | 1,100 |
| 2018/03/27 | 1,350 | 1,379 | 1,350 | 1,378 | 700 |
| 2018/03/26 | 1,314 | 1,380 | 1,314 | 1,380 | 1,100 |
| 2018/03/23 | 1,325 | 1,346 | 1,325 | 1,335 | 400 |
| 2018/03/22 | 1,329 | 1,358 | 1,329 | 1,355 | 400 |
| 2018/03/20 | 1,349 | 1,359 | 1,336 | 1,359 | 700 |
| 2018/03/19 | 1,336 | 1,339 | 1,336 | 1,336 | 1,100 |
| 2018/03/16 | 1,364 | 1,365 | 1,334 | 1,364 | 900 |
| 2018/03/15 | 1,364 | 1,365 | 1,364 | 1,365 | 600 |
| 2018/03/14 | 1,331 | 1,364 | 1,331 | 1,364 | 300 |
| 2018/03/13 | 1,340 | 1,360 | 1,340 | 1,360 | 400 |
| 2018/03/12 | 1,360 | 1,360 | 1,330 | 1,340 | 300 |
| 2018/03/09 | 1,360 | 1,360 | 1,360 | 1,360 | 400 |
| 2018/03/08 | 1,321 | 1,341 | 1,321 | 1,341 | 300 |
| 2018/03/07 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2018/03/06 | 1,354 | 1,369 | 1,354 | 1,369 | 300 |
| 2018/03/02 | 1,354 | 1,354 | 1,354 | 1,354 | 200 |
| 2018/03/01 | 1,322 | 1,354 | 1,322 | 1,354 | 500 |
| 2018/02/28 | 1,314 | 1,314 | 1,300 | 1,300 | 600 |
| 2018/02/27 | 1,313 | 1,338 | 1,313 | 1,314 | 500 |
| 2018/02/26 | 1,334 | 1,334 | 1,322 | 1,322 | 700 |
| 2018/02/23 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2018/02/22 | 1,336 | 1,354 | 1,336 | 1,354 | 200 |
| 2018/02/21 | 1,365 | 1,375 | 1,336 | 1,337 | 700 |
| 2018/02/20 | 1,379 | 1,379 | 1,379 | 1,379 | 100 |
| 2018/02/19 | 1,327 | 1,391 | 1,327 | 1,391 | 800 |
| 2018/02/16 | 1,337 | 1,384 | 1,337 | 1,384 | 900 |
| 2018/02/15 | 1,428 | 1,428 | 1,395 | 1,395 | 800 |
| 2018/02/14 | 1,333 | 1,377 | 1,333 | 1,377 | 600 |
| 2018/02/13 | 1,322 | 1,333 | 1,315 | 1,333 | 500 |
| 2018/02/09 | 1,286 | 1,324 | 1,286 | 1,324 | 200 |
| 2018/02/07 | 1,315 | 1,324 | 1,296 | 1,299 | 400 |
| 2018/02/06 | 1,316 | 1,316 | 1,289 | 1,295 | 1,100 |
| 2018/02/05 | 1,341 | 1,341 | 1,335 | 1,335 | 600 |
| 2018/02/02 | 1,359 | 1,359 | 1,343 | 1,343 | 500 |
| 2018/02/01 | 1,354 | 1,354 | 1,343 | 1,343 | 500 |
| 2018/01/31 | 1,341 | 1,365 | 1,341 | 1,343 | 700 |
| 2018/01/30 | 1,364 | 1,364 | 1,343 | 1,353 | 900 |
| 2018/01/29 | 1,340 | 1,368 | 1,340 | 1,365 | 700 |
| 2018/01/26 | 1,350 | 1,350 | 1,345 | 1,349 | 500 |
| 2018/01/25 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2018/01/24 | 1,322 | 1,382 | 1,322 | 1,349 | 800 |
| 2018/01/23 | 1,322 | 1,334 | 1,322 | 1,332 | 900 |
| 2018/01/22 | 1,322 | 1,366 | 1,321 | 1,352 | 1,500 |
| 2018/01/19 | 1,313 | 1,313 | 1,313 | 1,313 | 400 |
| 2018/01/18 | 1,308 | 1,308 | 1,298 | 1,308 | 2,900 |
| 2018/01/17 | 1,298 | 1,298 | 1,297 | 1,297 | 200 |
| 2018/01/16 | 1,315 | 1,315 | 1,306 | 1,306 | 500 |
| 2018/01/15 | 1,316 | 1,319 | 1,315 | 1,315 | 1,200 |
| 2018/01/12 | 1,308 | 1,309 | 1,290 | 1,309 | 1,700 |
| 2018/01/11 | 1,295 | 1,295 | 1,292 | 1,295 | 500 |
| 2018/01/10 | 1,333 | 1,333 | 1,300 | 1,307 | 1,000 |
| 2018/01/09 | 1,292 | 1,314 | 1,292 | 1,307 | 900 |
| 2018/01/05 | 1,322 | 1,322 | 1,299 | 1,315 | 800 |
| 2018/01/04 | 1,292 | 1,292 | 1,290 | 1,292 | 1,300 |