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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,080 | 4,200 | 4,000 | 4,190 | 32,300 |
| 2001/12/27 | 3,800 | 4,160 | 3,800 | 4,080 | 67,400 |
| 2001/12/26 | 3,590 | 3,800 | 3,590 | 3,800 | 107,800 |
| 2001/12/25 | 3,550 | 3,550 | 3,450 | 3,540 | 47,600 |
| 2001/12/21 | 3,460 | 3,510 | 3,370 | 3,450 | 52,300 |
| 2001/12/20 | 3,350 | 3,600 | 3,210 | 3,510 | 28,400 |
| 2001/12/19 | 3,340 | 3,400 | 3,320 | 3,400 | 53,700 |
| 2001/12/18 | 3,510 | 3,560 | 3,230 | 3,310 | 14,000 |
| 2001/12/17 | 3,650 | 3,670 | 3,590 | 3,590 | 17,300 |
| 2001/12/14 | 3,510 | 3,580 | 3,480 | 3,500 | 36,700 |
| 2001/12/13 | 3,510 | 3,550 | 3,490 | 3,500 | 37,700 |
| 2001/12/12 | 3,680 | 3,750 | 3,480 | 3,520 | 57,800 |
| 2001/12/11 | 3,500 | 3,690 | 3,480 | 3,600 | 51,500 |
| 2001/12/10 | 3,980 | 4,030 | 3,620 | 3,680 | 54,700 |
| 2001/12/07 | 4,240 | 4,240 | 3,950 | 3,980 | 53,300 |
| 2001/12/06 | 4,180 | 4,250 | 4,140 | 4,200 | 66,900 |
| 2001/12/05 | 4,080 | 4,110 | 4,020 | 4,100 | 32,000 |
| 2001/12/04 | 4,120 | 4,140 | 4,040 | 4,040 | 44,700 |
| 2001/12/03 | 4,300 | 4,320 | 4,100 | 4,120 | 69,800 |
| 2001/11/30 | 4,560 | 4,570 | 4,290 | 4,350 | 95,900 |
| 2001/11/29 | 4,550 | 4,600 | 4,530 | 4,560 | 77,000 |
| 2001/11/28 | 4,470 | 4,550 | 4,380 | 4,550 | 32,200 |
| 2001/11/27 | 4,460 | 4,510 | 4,260 | 4,370 | 61,500 |
| 2001/11/26 | 4,600 | 4,600 | 4,440 | 4,500 | 112,200 |
| 2001/11/22 | 4,150 | 4,650 | 4,090 | 4,600 | 147,200 |
| 2001/11/21 | 4,270 | 4,430 | 3,970 | 4,150 | 192,600 |
| 2001/11/20 | 4,390 | 4,550 | 4,200 | 4,470 | 111,900 |
| 2001/11/19 | 4,610 | 4,610 | 4,440 | 4,440 | 50,000 |
| 2001/11/16 | 5,170 | 5,170 | 4,940 | 4,940 | 25,200 |
| 2001/11/15 | 5,100 | 5,100 | 5,080 | 5,100 | 15,100 |
| 2001/11/14 | 4,910 | 5,030 | 4,900 | 5,030 | 11,400 |
| 2001/11/13 | 4,810 | 4,860 | 4,810 | 4,860 | 4,800 |
| 2001/11/12 | 5,080 | 5,080 | 4,790 | 4,860 | 9,000 |
| 2001/11/09 | 5,030 | 5,360 | 5,030 | 5,080 | 71,400 |
| 2001/11/08 | 5,000 | 5,010 | 4,950 | 5,000 | 37,300 |
| 2001/11/07 | 4,950 | 4,950 | 4,810 | 4,830 | 7,900 |
| 2001/11/06 | 4,900 | 4,900 | 4,800 | 4,810 | 16,700 |
| 2001/11/05 | 4,840 | 4,880 | 4,840 | 4,850 | 12,100 |
| 2001/11/02 | 4,970 | 4,970 | 4,730 | 4,850 | 10,200 |
| 2001/11/01 | 4,950 | 4,950 | 4,850 | 4,900 | 13,000 |
| 2001/10/31 | 4,940 | 4,970 | 4,850 | 4,900 | 22,000 |
| 2001/10/30 | 4,840 | 4,860 | 4,800 | 4,840 | 9,200 |
| 2001/10/29 | 5,000 | 5,030 | 4,940 | 4,940 | 24,000 |
| 2001/10/26 | 4,840 | 5,000 | 4,840 | 5,000 | 86,400 |
| 2001/10/25 | 4,810 | 4,810 | 4,790 | 4,790 | 100,000 |
| 2001/10/24 | 4,810 | 4,810 | 4,670 | 4,810 | 42,900 |
| 2001/10/23 | 4,900 | 4,900 | 4,760 | 4,810 | 10,800 |
| 2001/10/22 | 4,950 | 4,960 | 4,870 | 4,900 | 28,000 |
| 2001/10/19 | 4,850 | 4,950 | 4,800 | 4,950 | 36,900 |
| 2001/10/18 | 4,850 | 4,900 | 4,850 | 4,850 | 47,400 |
| 2001/10/17 | 5,000 | 5,000 | 4,800 | 4,850 | 22,500 |
| 2001/10/16 | 5,000 | 5,050 | 4,910 | 4,950 | 17,500 |
| 2001/10/15 | 4,800 | 4,980 | 4,800 | 4,980 | 38,500 |
| 2001/10/12 | 5,100 | 5,100 | 4,300 | 4,480 | 71,300 |
| 2001/10/11 | 4,990 | 5,040 | 4,950 | 5,000 | 64,700 |
| 2001/10/10 | 4,750 | 4,880 | 4,700 | 4,880 | 64,900 |
| 2001/10/09 | 4,660 | 4,840 | 4,660 | 4,750 | 121,700 |
| 2001/10/05 | 4,350 | 4,530 | 4,340 | 4,460 | 109,000 |
| 2001/10/04 | 4,180 | 4,360 | 4,080 | 4,300 | 103,200 |
| 2001/10/03 | 4,500 | 4,500 | 4,180 | 4,180 | 57,100 |
| 2001/10/02 | 4,800 | 4,810 | 4,660 | 4,680 | 83,100 |
| 2001/10/01 | 4,800 | 4,830 | 4,750 | 4,800 | 75,000 |
| 2001/09/28 | 4,720 | 4,870 | 4,720 | 4,810 | 29,900 |
| 2001/09/27 | 4,900 | 4,900 | 4,660 | 4,720 | 27,900 |
| 2001/09/26 | 4,340 | 4,650 | 4,340 | 4,520 | 40,600 |
| 2001/09/25 | 4,220 | 4,600 | 4,090 | 4,290 | 42,100 |
| 2001/09/25 | 1 -> 1.25 分割 | ||||
| 2001/09/21 | 5,300 | 5,320 | 5,000 | 5,280 | 52,900 |
| 2001/09/20 | 5,300 | 5,390 | 5,100 | 5,390 | 46,400 |
| 2001/09/19 | 5,670 | 5,670 | 5,430 | 5,430 | 27,700 |
| 2001/09/18 | 5,100 | 5,800 | 5,100 | 5,700 | 55,500 |
| 2001/09/17 | 5,730 | 5,890 | 5,510 | 5,700 | 31,600 |
| 2001/09/14 | 5,940 | 5,940 | 5,620 | 5,720 | 14,800 |
| 2001/09/13 | 5,400 | 6,010 | 5,390 | 5,950 | 40,400 |
| 2001/09/12 | 5,610 | 5,610 | 5,610 | 5,610 | 4,800 |
| 2001/09/11 | 6,600 | 6,600 | 6,110 | 6,110 | 130,400 |
| 2001/09/10 | 6,740 | 6,740 | 6,600 | 6,690 | 14,300 |
| 2001/09/07 | 6,700 | 6,730 | 6,650 | 6,700 | 11,100 |
| 2001/09/06 | 6,720 | 6,870 | 6,720 | 6,760 | 27,200 |
| 2001/09/05 | 6,940 | 6,940 | 6,700 | 6,720 | 6,400 |
| 2001/09/04 | 7,000 | 7,000 | 6,700 | 6,740 | 6,500 |
| 2001/09/03 | 7,100 | 7,100 | 6,800 | 6,800 | 17,500 |
| 2001/08/31 | 6,850 | 6,850 | 6,650 | 6,800 | 55,600 |
| 2001/08/30 | 6,770 | 6,820 | 6,670 | 6,750 | 10,700 |
| 2001/08/29 | 6,700 | 6,770 | 6,630 | 6,770 | 55,400 |
| 2001/08/28 | 6,700 | 6,720 | 6,640 | 6,700 | 15,100 |
| 2001/08/27 | 6,730 | 6,730 | 6,550 | 6,600 | 14,200 |
| 2001/08/24 | 6,610 | 6,680 | 6,610 | 6,640 | 18,800 |
| 2001/08/23 | 6,700 | 6,750 | 6,620 | 6,650 | 45,600 |
| 2001/08/22 | 6,630 | 6,700 | 6,630 | 6,640 | 17,400 |
| 2001/08/21 | 6,580 | 6,790 | 6,580 | 6,790 | 8,000 |
| 2001/08/20 | 6,640 | 6,650 | 6,590 | 6,590 | 13,600 |
| 2001/08/17 | 6,790 | 6,790 | 6,630 | 6,690 | 13,600 |
| 2001/08/16 | 6,790 | 6,800 | 6,640 | 6,690 | 15,200 |
| 2001/08/15 | 6,600 | 6,910 | 6,600 | 6,880 | 50,000 |
| 2001/08/14 | 6,700 | 6,700 | 6,590 | 6,600 | 63,500 |
| 2001/08/13 | 6,850 | 6,850 | 6,650 | 6,650 | 23,100 |
| 2001/08/10 | 6,930 | 6,930 | 6,750 | 6,750 | 37,000 |
| 2001/08/09 | 6,950 | 6,950 | 6,910 | 6,930 | 14,100 |
| 2001/08/08 | 7,000 | 7,000 | 6,920 | 6,950 | 26,900 |
| 2001/08/07 | 6,920 | 7,010 | 6,900 | 6,990 | 38,000 |
| 2001/08/06 | 7,020 | 7,020 | 6,920 | 6,920 | 1,600 |
| 2001/08/03 | 7,060 | 7,060 | 6,920 | 6,990 | 27,200 |
| 2001/08/02 | 6,910 | 7,000 | 6,810 | 6,960 | 12,400 |
| 2001/08/01 | 6,900 | 6,960 | 6,800 | 6,910 | 8,600 |
| 2001/07/31 | 6,890 | 6,900 | 6,770 | 6,900 | 14,900 |
| 2001/07/30 | 6,970 | 7,000 | 6,500 | 6,590 | 12,100 |
| 2001/07/27 | 6,900 | 7,000 | 6,810 | 6,960 | 35,100 |
| 2001/07/26 | 6,810 | 7,000 | 6,810 | 7,000 | 50,400 |
| 2001/07/25 | 6,700 | 6,820 | 6,680 | 6,820 | 7,800 |
| 2001/07/24 | 6,450 | 6,540 | 6,420 | 6,500 | 25,300 |
| 2001/07/23 | 6,590 | 6,670 | 6,450 | 6,490 | 20,900 |
| 2001/07/19 | 6,600 | 6,710 | 6,600 | 6,690 | 12,900 |
| 2001/07/18 | 6,880 | 6,880 | 6,610 | 6,700 | 14,100 |
| 2001/07/17 | 6,880 | 6,900 | 6,810 | 6,880 | 14,800 |
| 2001/07/16 | 6,560 | 6,780 | 6,560 | 6,700 | 5,200 |
| 2001/07/13 | 6,730 | 6,910 | 6,710 | 6,790 | 34,000 |
| 2001/07/12 | 6,600 | 6,630 | 6,450 | 6,600 | 14,200 |
| 2001/07/11 | 6,550 | 6,610 | 6,500 | 6,610 | 12,900 |
| 2001/07/10 | 6,540 | 6,560 | 6,530 | 6,550 | 8,100 |
| 2001/07/09 | 6,530 | 6,540 | 6,450 | 6,540 | 3,700 |
| 2001/07/06 | 6,580 | 6,580 | 6,480 | 6,550 | 47,700 |
| 2001/07/05 | 6,600 | 6,600 | 6,500 | 6,540 | 19,800 |
| 2001/07/04 | 6,800 | 6,800 | 6,600 | 6,600 | 22,400 |
| 2001/07/03 | 6,610 | 6,900 | 6,610 | 6,750 | 19,900 |
| 2001/07/02 | 6,810 | 6,830 | 6,700 | 6,750 | 13,900 |
| 2001/06/29 | 6,600 | 6,840 | 6,520 | 6,810 | 26,700 |
| 2001/06/28 | 6,640 | 6,640 | 6,490 | 6,500 | 18,000 |
| 2001/06/27 | 6,590 | 6,640 | 6,500 | 6,500 | 9,300 |
| 2001/06/26 | 6,570 | 6,690 | 6,490 | 6,690 | 13,500 |
| 2001/06/25 | 6,500 | 6,580 | 6,480 | 6,530 | 16,700 |
| 2001/06/22 | 6,420 | 6,470 | 6,400 | 6,460 | 23,300 |
| 2001/06/21 | 6,700 | 6,700 | 6,440 | 6,510 | 25,700 |
| 2001/06/20 | 6,550 | 6,700 | 6,510 | 6,600 | 23,900 |
| 2001/06/19 | 6,550 | 6,690 | 6,440 | 6,520 | 8,700 |
| 2001/06/18 | 6,410 | 6,690 | 6,400 | 6,450 | 13,900 |
| 2001/06/15 | 6,600 | 6,700 | 6,490 | 6,500 | 28,200 |
| 2001/06/14 | 6,580 | 6,710 | 6,580 | 6,700 | 6,900 |
| 2001/06/13 | 6,640 | 6,670 | 6,580 | 6,580 | 9,700 |
| 2001/06/12 | 6,700 | 6,780 | 6,610 | 6,640 | 9,500 |
| 2001/06/11 | 6,940 | 6,940 | 6,670 | 6,690 | 10,400 |
| 2001/06/08 | 6,890 | 6,950 | 6,710 | 6,950 | 19,800 |
| 2001/06/07 | 6,920 | 7,000 | 6,900 | 6,990 | 13,000 |
| 2001/06/06 | 6,950 | 6,960 | 6,900 | 6,900 | 24,100 |
| 2001/06/05 | 6,890 | 6,930 | 6,850 | 6,920 | 31,000 |
| 2001/06/04 | 6,530 | 6,900 | 6,530 | 6,890 | 24,600 |
| 2001/06/01 | 6,650 | 6,660 | 6,490 | 6,500 | 27,200 |
| 2001/05/31 | 6,870 | 6,870 | 6,640 | 6,750 | 12,200 |
| 2001/05/30 | 6,950 | 7,000 | 6,860 | 6,950 | 30,000 |
| 2001/05/29 | 6,800 | 7,150 | 6,800 | 6,900 | 24,200 |
| 2001/05/28 | 6,830 | 6,940 | 6,810 | 6,810 | 5,600 |
| 2001/05/25 | 7,070 | 7,080 | 6,990 | 7,030 | 31,900 |
| 2001/05/24 | 7,000 | 7,180 | 6,870 | 6,970 | 64,000 |
| 2001/05/23 | 6,700 | 6,990 | 6,700 | 6,900 | 30,000 |
| 2001/05/22 | 6,780 | 6,890 | 6,750 | 6,750 | 34,100 |
| 2001/05/21 | 6,920 | 7,000 | 6,700 | 6,780 | 65,100 |
| 2001/05/18 | 6,450 | 6,500 | 6,360 | 6,500 | 9,600 |
| 2001/05/17 | 6,510 | 6,600 | 6,330 | 6,450 | 22,500 |
| 2001/05/16 | 6,500 | 6,520 | 6,450 | 6,500 | 16,300 |
| 2001/05/15 | 6,400 | 6,500 | 6,360 | 6,500 | 25,100 |
| 2001/05/14 | 6,500 | 6,500 | 6,460 | 6,460 | 3,700 |
| 2001/05/11 | 6,660 | 6,660 | 6,520 | 6,550 | 2,400 |
| 2001/05/10 | 6,600 | 6,600 | 6,400 | 6,460 | 12,400 |
| 2001/05/09 | 6,600 | 6,640 | 6,510 | 6,600 | 18,000 |
| 2001/05/08 | 6,520 | 6,600 | 6,500 | 6,600 | 15,100 |
| 2001/05/07 | 6,590 | 6,590 | 6,500 | 6,520 | 17,500 |
| 2001/05/02 | 6,500 | 6,600 | 6,500 | 6,600 | 13,000 |
| 2001/05/01 | 6,580 | 6,580 | 6,450 | 6,500 | 10,600 |
| 2001/04/27 | 6,490 | 6,500 | 6,410 | 6,410 | 16,900 |
| 2001/04/26 | 6,480 | 6,500 | 6,470 | 6,500 | 7,300 |
| 2001/04/25 | 6,400 | 6,400 | 6,350 | 6,380 | 16,700 |
| 2001/04/24 | 6,430 | 6,450 | 6,380 | 6,430 | 15,800 |
| 2001/04/23 | 6,510 | 6,520 | 6,440 | 6,440 | 9,100 |
| 2001/04/20 | 6,500 | 6,600 | 6,500 | 6,510 | 17,700 |
| 2001/04/19 | 6,760 | 6,870 | 6,400 | 6,580 | 25,100 |
| 2001/04/18 | 6,800 | 6,800 | 6,750 | 6,760 | 20,700 |
| 2001/04/17 | 6,700 | 6,750 | 6,700 | 6,750 | 8,500 |
| 2001/04/16 | 6,800 | 6,810 | 6,750 | 6,750 | 2,200 |
| 2001/04/13 | 6,850 | 6,850 | 6,790 | 6,800 | 3,700 |
| 2001/04/12 | 7,000 | 7,000 | 6,850 | 6,850 | 700 |
| 2001/04/11 | 6,700 | 7,100 | 6,640 | 6,900 | 14,500 |
| 2001/04/10 | 6,650 | 6,800 | 6,650 | 6,700 | 11,100 |
| 2001/04/09 | 6,750 | 6,820 | 6,650 | 6,820 | 21,200 |
| 2001/04/06 | 6,880 | 6,880 | 6,700 | 6,760 | 10,900 |
| 2001/04/05 | 6,600 | 6,990 | 6,510 | 6,980 | 17,600 |
| 2001/04/04 | 6,900 | 6,950 | 6,860 | 6,900 | 15,800 |
| 2001/04/03 | 6,800 | 7,500 | 6,750 | 7,000 | 31,600 |
| 2001/04/02 | 6,930 | 6,930 | 6,700 | 6,700 | 6,000 |
| 2001/03/30 | 7,000 | 7,000 | 6,630 | 6,630 | 12,100 |
| 2001/03/29 | 6,710 | 7,010 | 6,710 | 7,000 | 22,500 |
| 2001/03/28 | 6,600 | 6,920 | 6,600 | 6,870 | 14,100 |
| 2001/03/27 | 6,660 | 6,750 | 6,660 | 6,750 | 7,100 |
| 2001/03/26 | 6,410 | 6,640 | 6,350 | 6,470 | 11,400 |
| 2001/03/23 | 6,350 | 6,490 | 6,350 | 6,350 | 12,700 |
| 2001/03/22 | 6,350 | 6,440 | 6,200 | 6,250 | 12,000 |
| 2001/03/21 | 6,300 | 6,360 | 6,300 | 6,340 | 11,000 |
| 2001/03/19 | 6,260 | 6,300 | 6,250 | 6,270 | 24,600 |
| 2001/03/16 | 6,300 | 6,300 | 6,110 | 6,250 | 21,300 |
| 2001/03/15 | 6,400 | 6,460 | 6,300 | 6,320 | 25,200 |
| 2001/03/14 | 6,400 | 6,500 | 6,400 | 6,400 | 4,200 |
| 2001/03/13 | 6,630 | 6,630 | 6,400 | 6,500 | 11,000 |
| 2001/03/12 | 6,560 | 6,770 | 6,550 | 6,770 | 23,300 |
| 2001/03/09 | 6,590 | 6,660 | 6,550 | 6,550 | 11,700 |
| 2001/03/08 | 6,820 | 6,830 | 6,680 | 6,690 | 11,700 |
| 2001/03/07 | 6,880 | 6,960 | 6,700 | 6,920 | 26,000 |
| 2001/03/06 | 6,600 | 6,600 | 6,410 | 6,600 | 19,600 |
| 2001/03/05 | 6,850 | 6,850 | 6,570 | 6,600 | 49,700 |
| 2001/03/02 | 6,800 | 6,800 | 6,650 | 6,650 | 6,700 |
| 2001/03/01 | 6,770 | 6,800 | 6,600 | 6,700 | 15,300 |
| 2001/02/28 | 6,660 | 6,790 | 6,660 | 6,790 | 10,900 |
| 2001/02/27 | 6,720 | 6,760 | 6,650 | 6,650 | 12,900 |
| 2001/02/26 | 6,840 | 6,860 | 6,670 | 6,710 | 8,100 |
| 2001/02/23 | 6,890 | 6,900 | 6,810 | 6,840 | 13,500 |
| 2001/02/22 | 6,890 | 7,100 | 6,890 | 7,100 | 14,800 |
| 2001/02/21 | 6,800 | 6,920 | 6,800 | 6,920 | 11,900 |
| 2001/02/20 | 6,700 | 6,890 | 6,700 | 6,890 | 2,700 |
| 2001/02/19 | 6,720 | 6,760 | 6,650 | 6,690 | 8,900 |
| 2001/02/16 | 6,950 | 7,000 | 6,830 | 6,890 | 21,600 |
| 2001/02/15 | 6,900 | 6,900 | 6,750 | 6,750 | 8,400 |
| 2001/02/14 | 6,850 | 7,060 | 6,850 | 6,900 | 6,200 |
| 2001/02/13 | 7,110 | 7,110 | 6,840 | 6,840 | 7,000 |
| 2001/02/09 | 7,090 | 7,200 | 7,040 | 7,200 | 22,200 |
| 2001/02/08 | 6,840 | 7,070 | 6,840 | 7,020 | 7,900 |
| 2001/02/07 | 7,000 | 7,040 | 6,950 | 7,040 | 3,000 |
| 2001/02/06 | 6,650 | 6,950 | 6,650 | 6,920 | 5,900 |
| 2001/02/05 | 7,020 | 7,020 | 6,850 | 6,850 | 3,300 |
| 2001/02/02 | 6,510 | 7,000 | 6,510 | 6,920 | 14,000 |
| 2001/02/01 | 6,780 | 6,780 | 6,400 | 6,450 | 8,200 |
| 2001/01/31 | 6,680 | 6,890 | 6,490 | 6,790 | 8,800 |
| 2001/01/30 | 6,900 | 7,150 | 6,500 | 6,680 | 23,600 |
| 2001/01/29 | 6,530 | 6,750 | 6,500 | 6,700 | 20,600 |
| 2001/01/26 | 6,300 | 6,590 | 6,300 | 6,550 | 33,400 |
| 2001/01/25 | 6,400 | 6,420 | 6,280 | 6,300 | 20,500 |
| 2001/01/24 | 6,430 | 6,500 | 6,330 | 6,330 | 14,200 |
| 2001/01/23 | 6,200 | 6,440 | 6,150 | 6,310 | 5,900 |
| 2001/01/22 | 6,310 | 6,320 | 6,100 | 6,200 | 76,000 |
| 2001/01/19 | 6,510 | 6,640 | 6,500 | 6,500 | 37,700 |
| 2001/01/18 | 6,550 | 6,570 | 6,510 | 6,520 | 11,700 |
| 2001/01/17 | 6,600 | 6,650 | 6,500 | 6,550 | 36,100 |
| 2001/01/16 | 6,700 | 6,800 | 6,500 | 6,500 | 22,700 |
| 2001/01/15 | 6,560 | 6,700 | 6,560 | 6,600 | 28,500 |
| 2001/01/12 | 7,000 | 7,000 | 6,760 | 6,760 | 6,900 |
| 2001/01/11 | 7,090 | 7,150 | 6,650 | 7,000 | 14,500 |
| 2001/01/10 | 7,200 | 7,200 | 6,930 | 6,990 | 4,200 |
| 2001/01/09 | 6,950 | 7,400 | 6,950 | 7,340 | 4,000 |
| 2001/01/05 | 7,290 | 7,650 | 7,200 | 7,650 | 24,600 |
| 2001/01/04 | 7,240 | 7,290 | 7,240 | 7,290 | 1,000 |