アリアケジャパン(2815)の株価時系列情報
アリアケジャパン(2815)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 |
|---|---|---|---|---|---|
| 1998/12/30 | 3,800 | 3,850 | 3,800 | 3,850 | 3,000 |
| 1998/12/29 | 3,800 | 3,850 | 3,800 | 3,800 | 2,200 |
| 1998/12/28 | 3,900 | 3,900 | 3,850 | 3,850 | 5,000 |
| 1998/12/25 | 4,000 | 4,000 | 3,900 | 3,900 | 9,100 |
| 1998/12/24 | 4,000 | 4,000 | 4,000 | 4,000 | 9,100 |
| 1998/12/22 | 4,010 | 4,010 | 3,950 | 4,000 | 8,700 |
| 1998/12/21 | 3,920 | 4,000 | 3,920 | 4,000 | 17,300 |
| 1998/12/18 | 3,950 | 3,950 | 3,890 | 3,900 | 9,400 |
| 1998/12/17 | 3,750 | 3,890 | 3,750 | 3,800 | 12,000 |
| 1998/12/16 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 1998/12/15 | 3,600 | 3,660 | 3,600 | 3,660 | 9,100 |
| 1998/12/14 | 3,430 | 3,550 | 3,430 | 3,550 | 8,000 |
| 1998/12/11 | 3,800 | 3,800 | 3,730 | 3,730 | 15,200 |
| 1998/12/10 | 3,850 | 3,850 | 3,800 | 3,850 | 20,600 |
| 1998/12/09 | 3,800 | 3,810 | 3,800 | 3,810 | 8,900 |
| 1998/12/08 | 3,750 | 3,810 | 3,750 | 3,800 | 21,700 |
| 1998/12/07 | 3,810 | 3,850 | 3,810 | 3,850 | 6,300 |
| 1998/12/04 | 3,800 | 3,800 | 3,800 | 3,800 | 2,800 |
| 1998/12/03 | 3,750 | 3,830 | 3,750 | 3,810 | 11,300 |
| 1998/12/02 | 3,740 | 3,740 | 3,730 | 3,740 | 3,500 |
| 1998/12/01 | 3,740 | 3,740 | 3,720 | 3,730 | 3,700 |
| 1998/11/30 | 3,800 | 3,840 | 3,750 | 3,750 | 4,300 |
| 1998/11/27 | 3,730 | 3,750 | 3,730 | 3,750 | 9,100 |
| 1998/11/26 | 3,730 | 3,730 | 3,720 | 3,720 | 1,100 |
| 1998/11/25 | 3,700 | 3,760 | 3,700 | 3,710 | 8,900 |
| 1998/11/24 | 3,700 | 3,740 | 3,700 | 3,700 | 3,400 |
| 1998/11/20 | 3,650 | 3,710 | 3,650 | 3,700 | 5,000 |
| 1998/11/19 | 3,600 | 3,650 | 3,600 | 3,650 | 8,100 |
| 1998/11/18 | 3,700 | 3,700 | 3,650 | 3,650 | 1,900 |
| 1998/11/17 | 3,550 | 3,600 | 3,550 | 3,600 | 5,700 |
| 1998/11/16 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 |
| 1998/11/13 | 3,510 | 3,550 | 3,510 | 3,540 | 7,000 |
| 1998/11/12 | 3,530 | 3,540 | 3,450 | 3,510 | 7,400 |
| 1998/11/11 | 3,510 | 3,540 | 3,510 | 3,510 | 27,400 |
| 1998/11/10 | 3,540 | 3,540 | 3,500 | 3,510 | 10,900 |
| 1998/11/09 | 3,640 | 3,640 | 3,510 | 3,540 | 4,800 |
| 1998/11/06 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 1998/11/05 | 3,600 | 3,650 | 3,600 | 3,650 | 2,200 |
| 1998/11/04 | 3,710 | 3,710 | 3,710 | 3,710 | 200 |
| 1998/11/02 | 3,470 | 3,470 | 3,460 | 3,460 | 5,700 |
| 1998/10/30 | 3,510 | 3,510 | 3,440 | 3,470 | 14,800 |
| 1998/10/29 | 3,450 | 3,510 | 3,450 | 3,510 | 5,600 |
| 1998/10/28 | 3,450 | 3,600 | 3,450 | 3,600 | 5,500 |
| 1998/10/27 | 3,690 | 3,710 | 3,690 | 3,710 | 4,100 |
| 1998/10/26 | 3,650 | 3,650 | 3,620 | 3,640 | 12,800 |
| 1998/10/23 | 3,660 | 3,660 | 3,650 | 3,650 | 1,600 |
| 1998/10/22 | 3,650 | 3,700 | 3,650 | 3,660 | 3,600 |
| 1998/10/21 | 3,600 | 3,650 | 3,600 | 3,650 | 7,300 |
| 1998/10/20 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 1998/10/19 | 3,650 | 3,650 | 3,500 | 3,500 | 500 |
| 1998/10/16 | 3,400 | 3,450 | 3,350 | 3,450 | 24,000 |
| 1998/10/15 | 3,450 | 3,450 | 3,450 | 3,450 | 5,200 |
| 1998/10/14 | 3,470 | 3,500 | 3,450 | 3,450 | 5,200 |
| 1998/10/13 | 3,420 | 3,500 | 3,420 | 3,470 | 19,400 |
| 1998/10/12 | 3,400 | 3,470 | 3,400 | 3,470 | 4,900 |
| 1998/10/09 | 3,390 | 3,450 | 3,390 | 3,400 | 6,400 |
| 1998/10/07 | 3,700 | 3,700 | 3,650 | 3,690 | 12,100 |
| 1998/10/06 | 3,700 | 3,700 | 3,690 | 3,700 | 3,400 |
| 1998/10/05 | 3,760 | 3,760 | 3,700 | 3,750 | 5,200 |
| 1998/10/02 | 3,800 | 3,800 | 3,800 | 3,800 | 3,300 |
| 1998/10/01 | 3,800 | 3,800 | 3,750 | 3,800 | 8,100 |
| 1998/09/30 | 3,750 | 3,750 | 3,720 | 3,750 | 900 |
| 1998/09/29 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 1998/09/28 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 |
| 1998/09/25 | 3,800 | 3,800 | 3,750 | 3,800 | 1,500 |
| 1998/09/24 | 3,800 | 3,800 | 3,790 | 3,800 | 3,000 |
| 1998/09/22 | 3,800 | 3,800 | 3,760 | 3,790 | 6,900 |
| 1998/09/21 | 3,830 | 3,830 | 3,750 | 3,800 | 400 |
| 1998/09/18 | 3,820 | 3,830 | 3,700 | 3,750 | 63,000 |
| 1998/09/17 | 3,800 | 3,850 | 3,800 | 3,810 | 4,300 |
| 1998/09/16 | 3,800 | 3,850 | 3,800 | 3,850 | 11,900 |
| 1998/09/14 | 3,800 | 3,800 | 3,750 | 3,750 | 1,300 |
| 1998/09/11 | 3,700 | 3,710 | 3,650 | 3,700 | 11,500 |
| 1998/09/10 | 3,800 | 3,800 | 3,700 | 3,700 | 13,800 |
| 1998/09/09 | 3,800 | 3,800 | 3,780 | 3,800 | 7,700 |
| 1998/09/08 | 3,800 | 3,800 | 3,780 | 3,780 | 2,000 |
| 1998/09/07 | 3,800 | 3,800 | 3,790 | 3,790 | 1,000 |
| 1998/09/04 | 3,800 | 3,800 | 3,800 | 3,800 | 2,100 |
| 1998/09/03 | 3,800 | 3,800 | 3,770 | 3,770 | 3,800 |
| 1998/09/02 | 3,800 | 3,800 | 3,800 | 3,800 | 21,500 |
| 1998/09/01 | 3,800 | 3,800 | 3,700 | 3,800 | 4,700 |
| 1998/08/31 | 3,750 | 3,800 | 3,750 | 3,800 | 24,300 |
| 1998/08/28 | 3,500 | 3,750 | 3,500 | 3,750 | 18,500 |
| 1998/08/27 | 3,750 | 3,750 | 3,600 | 3,600 | 4,700 |
| 1998/08/26 | 3,800 | 3,800 | 3,690 | 3,750 | 6,600 |
| 1998/08/25 | 3,850 | 3,870 | 3,600 | 3,800 | 10,100 |
| 1998/08/24 | 3,840 | 3,840 | 3,600 | 3,840 | 6,900 |
| 1998/08/21 | 3,750 | 3,850 | 3,750 | 3,850 | 14,200 |
| 1998/08/20 | 3,850 | 3,850 | 3,800 | 3,850 | 4,100 |
| 1998/08/19 | 3,850 | 3,870 | 3,800 | 3,850 | 15,400 |
| 1998/08/18 | 3,750 | 3,850 | 3,750 | 3,840 | 2,500 |
| 1998/08/17 | 3,840 | 3,840 | 3,740 | 3,740 | 2,500 |
| 1998/08/14 | 3,950 | 3,950 | 3,900 | 3,900 | 1,500 |
| 1998/08/13 | 3,850 | 4,000 | 3,850 | 3,990 | 3,900 |
| 1998/08/12 | 3,950 | 3,950 | 3,800 | 3,800 | 22,900 |
| 1998/08/11 | 3,900 | 4,050 | 3,900 | 4,000 | 24,600 |
| 1998/08/10 | 3,900 | 3,900 | 3,840 | 3,900 | 18,700 |
| 1998/08/07 | 3,700 | 3,740 | 3,690 | 3,700 | 64,500 |
| 1998/08/06 | 3,600 | 3,690 | 3,600 | 3,650 | 39,700 |
| 1998/08/05 | 3,570 | 3,600 | 3,570 | 3,600 | 2,300 |
| 1998/08/04 | 3,580 | 3,610 | 3,570 | 3,600 | 26,100 |
| 1998/08/03 | 3,600 | 3,650 | 3,590 | 3,590 | 24,800 |
| 1998/07/31 | 3,610 | 3,630 | 3,600 | 3,600 | 25,000 |
| 1998/07/30 | 3,600 | 3,600 | 3,570 | 3,570 | 12,000 |
| 1998/07/29 | 3,570 | 3,580 | 3,570 | 3,570 | 9,000 |
| 1998/07/28 | 3,550 | 3,570 | 3,550 | 3,570 | 6,000 |
| 1998/07/27 | 3,550 | 3,550 | 3,550 | 3,550 | 12,000 |
| 1998/07/24 | 3,550 | 3,560 | 3,500 | 3,530 | 25,000 |
| 1998/07/23 | 3,490 | 3,490 | 3,490 | 3,490 | 6,000 |
| 1998/07/22 | 3,600 | 3,600 | 3,500 | 3,500 | 11,000 |
| 1998/07/21 | 3,690 | 3,700 | 3,600 | 3,600 | 34,000 |
| 1998/07/17 | 3,730 | 3,730 | 3,690 | 3,700 | 19,000 |
| 1998/07/15 | 3,850 | 3,900 | 3,830 | 3,830 | 3,000 |
| 1998/07/14 | 3,650 | 3,650 | 3,650 | 3,650 | 9,000 |
| 1998/07/13 | 3,630 | 3,650 | 3,600 | 3,650 | 4,000 |
| 1998/07/10 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1998/07/09 | 3,850 | 3,850 | 3,650 | 3,650 | 4,000 |
| 1998/07/08 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 |
| 1998/07/07 | 3,550 | 3,650 | 3,550 | 3,650 | 2,000 |
| 1998/07/06 | 3,550 | 3,600 | 3,550 | 3,600 | 3,000 |
| 1998/07/03 | 3,490 | 3,550 | 3,490 | 3,550 | 4,000 |
| 1998/07/02 | 3,550 | 3,550 | 3,410 | 3,500 | 23,000 |
| 1998/07/01 | 3,560 | 3,560 | 3,500 | 3,500 | 7,000 |
| 1998/06/30 | 3,670 | 3,670 | 3,400 | 3,490 | 10,000 |
| 1998/06/29 | 3,570 | 3,570 | 3,570 | 3,570 | 2,000 |
| 1998/06/26 | 3,570 | 3,570 | 3,570 | 3,570 | 11,000 |
| 1998/06/25 | 3,430 | 3,430 | 3,400 | 3,420 | 38,000 |
| 1998/06/24 | 3,440 | 3,440 | 3,380 | 3,400 | 10,000 |
| 1998/06/23 | 3,370 | 3,400 | 3,370 | 3,400 | 5,000 |
| 1998/06/22 | 3,360 | 3,360 | 3,360 | 3,360 | 6,000 |
| 1998/06/19 | 3,430 | 3,430 | 3,410 | 3,410 | 3,000 |
| 1998/06/18 | 3,500 | 3,500 | 3,490 | 3,490 | 6,000 |
| 1998/06/17 | 3,400 | 3,400 | 3,300 | 3,300 | 6,000 |
| 1998/06/16 | 3,340 | 3,370 | 3,320 | 3,350 | 26,000 |
| 1998/06/15 | 3,340 | 3,350 | 3,340 | 3,340 | 3,000 |
| 1998/06/12 | 3,350 | 3,360 | 3,340 | 3,360 | 13,000 |
| 1998/06/11 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 |
| 1998/06/10 | 3,390 | 3,420 | 3,350 | 3,370 | 13,000 |
| 1998/06/09 | 3,210 | 3,420 | 3,210 | 3,420 | 20,000 |
| 1998/06/08 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1998/06/05 | 3,300 | 3,380 | 3,300 | 3,350 | 23,000 |
| 1998/06/04 | 3,050 | 3,100 | 3,050 | 3,100 | 12,000 |
| 1998/06/03 | 3,000 | 3,090 | 3,000 | 3,040 | 40,000 |
| 1998/06/02 | 3,000 | 3,000 | 2,950 | 3,000 | 8,000 |
| 1998/06/01 | 3,080 | 3,080 | 3,000 | 3,000 | 9,000 |
| 1998/05/29 | 3,150 | 3,150 | 3,090 | 3,100 | 10,000 |
| 1998/05/28 | 3,190 | 3,190 | 3,110 | 3,150 | 8,000 |
| 1998/05/27 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 |
| 1998/05/26 | 3,200 | 3,220 | 3,150 | 3,200 | 30,000 |
| 1998/05/25 | 3,200 | 3,200 | 3,150 | 3,180 | 8,000 |
| 1998/05/22 | 3,190 | 3,200 | 3,150 | 3,200 | 12,000 |
| 1998/05/21 | 3,250 | 3,300 | 3,200 | 3,200 | 20,000 |
| 1998/05/20 | 3,290 | 3,290 | 3,240 | 3,250 | 12,000 |
| 1998/05/19 | 3,310 | 3,310 | 3,290 | 3,290 | 5,000 |
| 1998/05/18 | 3,300 | 3,440 | 3,300 | 3,300 | 18,000 |
| 1998/05/15 | 3,400 | 3,430 | 3,400 | 3,420 | 6,000 |
| 1998/05/13 | 3,400 | 3,450 | 3,400 | 3,450 | 27,000 |
| 1998/05/11 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1998/05/08 | 3,400 | 3,430 | 3,400 | 3,410 | 8,000 |
| 1998/05/07 | 3,590 | 3,590 | 3,480 | 3,480 | 9,000 |
| 1998/05/06 | 3,610 | 3,610 | 3,610 | 3,610 | 2,000 |
| 1998/04/30 | 3,630 | 3,630 | 3,630 | 3,630 | 3,000 |
| 1998/04/28 | 3,630 | 3,630 | 3,630 | 3,630 | 2,000 |
| 1998/04/27 | 3,680 | 3,680 | 3,620 | 3,630 | 14,000 |
| 1998/04/24 | 3,620 | 3,630 | 3,620 | 3,630 | 2,000 |
| 1998/04/23 | 3,620 | 3,630 | 3,620 | 3,630 | 10,000 |
| 1998/04/22 | 3,630 | 3,630 | 3,620 | 3,620 | 10,000 |
| 1998/04/21 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 |
| 1998/04/20 | 3,690 | 3,690 | 3,600 | 3,630 | 16,000 |
| 1998/04/17 | 3,500 | 3,590 | 3,500 | 3,590 | 15,000 |
| 1998/04/16 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1998/04/14 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 |
| 1998/04/13 | 3,350 | 3,350 | 3,330 | 3,350 | 18,000 |
| 1998/04/10 | 3,400 | 3,460 | 3,400 | 3,450 | 21,000 |
| 1998/04/09 | 3,490 | 3,490 | 3,400 | 3,400 | 7,000 |
| 1998/04/08 | 3,360 | 3,360 | 3,350 | 3,350 | 4,000 |
| 1998/04/07 | 3,370 | 3,370 | 3,350 | 3,350 | 8,000 |
| 1998/04/06 | 3,240 | 3,390 | 3,240 | 3,390 | 7,000 |
| 1998/04/03 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 |
| 1998/04/02 | 3,500 | 3,500 | 3,490 | 3,490 | 4,000 |
| 1998/04/01 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1998/03/31 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1998/03/30 | 3,380 | 3,400 | 3,350 | 3,400 | 9,000 |
| 1998/03/27 | 3,380 | 3,400 | 3,370 | 3,380 | 19,000 |
| 1998/03/26 | 3,450 | 3,500 | 3,390 | 3,410 | 28,000 |
| 1998/03/25 | 3,310 | 3,450 | 3,310 | 3,450 | 11,000 |
| 1998/03/24 | 3,140 | 3,250 | 3,100 | 3,200 | 201,000 |
| 1998/03/23 | 3,050 | 3,150 | 3,050 | 3,150 | 12,000 |
| 1998/03/20 | 3,190 | 3,190 | 3,100 | 3,100 | 28,000 |
| 1998/03/19 | 3,290 | 3,290 | 3,240 | 3,240 | 42,000 |
| 1998/03/18 | 3,330 | 3,330 | 3,300 | 3,300 | 47,000 |
| 1998/03/17 | 3,350 | 3,380 | 3,340 | 3,340 | 76,000 |
| 1998/03/16 | 3,380 | 3,380 | 3,340 | 3,350 | 19,000 |
| 1998/03/13 | 3,400 | 3,400 | 3,350 | 3,380 | 34,000 |
| 1998/03/12 | 3,390 | 3,390 | 3,370 | 3,390 | 23,000 |
| 1998/03/11 | 3,490 | 3,490 | 3,400 | 3,400 | 29,000 |
| 1998/03/10 | 3,590 | 3,600 | 3,470 | 3,500 | 95,000 |
| 1998/03/09 | 3,600 | 3,650 | 3,600 | 3,600 | 49,000 |
| 1998/03/06 | 3,900 | 3,920 | 3,830 | 3,840 | 11,000 |
| 1998/03/05 | 3,820 | 3,850 | 3,800 | 3,830 | 27,000 |
| 1998/03/04 | 3,850 | 3,870 | 3,850 | 3,870 | 10,000 |
| 1998/03/03 | 3,900 | 3,920 | 3,840 | 3,850 | 25,000 |
| 1998/03/02 | 3,840 | 3,940 | 3,840 | 3,860 | 18,000 |
| 1998/02/27 | 3,740 | 3,740 | 3,740 | 3,740 | 6,000 |
| 1998/02/26 | 3,580 | 3,580 | 3,570 | 3,570 | 4,000 |
| 1998/02/25 | 3,550 | 3,560 | 3,550 | 3,560 | 3,000 |
| 1998/02/24 | 3,600 | 3,600 | 3,540 | 3,550 | 42,000 |
| 1998/02/23 | 3,600 | 3,610 | 3,600 | 3,600 | 27,000 |
| 1998/02/20 | 3,620 | 3,620 | 3,600 | 3,600 | 21,000 |
| 1998/02/19 | 3,750 | 3,750 | 3,600 | 3,700 | 23,000 |
| 1998/02/18 | 3,790 | 3,790 | 3,740 | 3,760 | 36,000 |
| 1998/02/17 | 3,850 | 3,860 | 3,800 | 3,800 | 21,000 |
| 1998/02/16 | 3,840 | 3,850 | 3,840 | 3,840 | 9,000 |
| 1998/02/12 | 3,870 | 3,870 | 3,860 | 3,860 | 5,000 |
| 1998/02/10 | 3,920 | 3,950 | 3,900 | 3,900 | 4,000 |
| 1998/02/06 | 4,040 | 4,040 | 3,950 | 3,950 | 7,000 |
| 1998/02/05 | 3,850 | 3,950 | 3,850 | 3,950 | 5,000 |
| 1998/02/04 | 3,950 | 3,990 | 3,930 | 3,950 | 11,000 |
| 1998/02/03 | 3,960 | 3,960 | 3,930 | 3,930 | 9,000 |
| 1998/02/02 | 3,940 | 3,940 | 3,910 | 3,910 | 3,000 |
| 1998/01/30 | 3,950 | 3,950 | 3,940 | 3,940 | 4,000 |
| 1998/01/29 | 3,950 | 3,950 | 3,940 | 3,950 | 19,000 |
| 1998/01/28 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 |
| 1998/01/23 | 3,890 | 3,890 | 3,890 | 3,890 | 8,000 |
| 1998/01/22 | 3,850 | 3,890 | 3,820 | 3,890 | 39,000 |
| 1998/01/21 | 3,950 | 3,980 | 3,900 | 3,900 | 37,000 |
| 1998/01/20 | 4,000 | 4,090 | 3,920 | 3,920 | 51,000 |
| 1998/01/19 | 4,020 | 4,040 | 3,960 | 4,000 | 24,000 |
| 1998/01/16 | 4,010 | 4,020 | 4,000 | 4,010 | 16,000 |
| 1998/01/14 | 3,950 | 3,960 | 3,900 | 3,950 | 4,000 |
| 1998/01/12 | 3,950 | 3,950 | 3,950 | 3,950 | 6,000 |
| 1998/01/09 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1998/01/08 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 |
| 1998/01/07 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1998/01/06 | 3,900 | 3,920 | 3,900 | 3,900 | 17,000 |