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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,380 | 3,420 | 3,380 | 3,410 | 4,200 |
| 2003/12/29 | 3,410 | 3,420 | 3,360 | 3,380 | 17,300 |
| 2003/12/26 | 3,370 | 3,410 | 3,340 | 3,410 | 12,800 |
| 2003/12/25 | 3,350 | 3,380 | 3,350 | 3,380 | 14,400 |
| 2003/12/24 | 3,440 | 3,460 | 3,420 | 3,430 | 36,400 |
| 2003/12/22 | 3,410 | 3,440 | 3,380 | 3,440 | 31,000 |
| 2003/12/19 | 3,380 | 3,390 | 3,360 | 3,370 | 16,700 |
| 2003/12/18 | 3,350 | 3,380 | 3,330 | 3,350 | 27,700 |
| 2003/12/17 | 3,340 | 3,340 | 3,300 | 3,300 | 41,200 |
| 2003/12/16 | 3,320 | 3,330 | 3,270 | 3,270 | 52,100 |
| 2003/12/15 | 3,320 | 3,360 | 3,300 | 3,330 | 49,400 |
| 2003/12/12 | 3,200 | 3,290 | 3,180 | 3,270 | 84,500 |
| 2003/12/11 | 3,200 | 3,240 | 3,180 | 3,210 | 60,500 |
| 2003/12/10 | 3,290 | 3,290 | 3,220 | 3,220 | 34,400 |
| 2003/12/09 | 3,230 | 3,280 | 3,230 | 3,250 | 40,500 |
| 2003/12/08 | 3,250 | 3,260 | 3,210 | 3,230 | 51,100 |
| 2003/12/05 | 3,350 | 3,350 | 3,270 | 3,290 | 31,500 |
| 2003/12/04 | 3,360 | 3,360 | 3,300 | 3,350 | 40,100 |
| 2003/12/03 | 3,330 | 3,370 | 3,290 | 3,360 | 72,400 |
| 2003/12/02 | 3,490 | 3,490 | 3,370 | 3,370 | 35,600 |
| 2003/12/01 | 3,420 | 3,500 | 3,400 | 3,490 | 66,700 |
| 2003/11/28 | 3,420 | 3,430 | 3,370 | 3,420 | 60,600 |
| 2003/11/27 | 3,400 | 3,440 | 3,390 | 3,420 | 34,000 |
| 2003/11/26 | 3,320 | 3,430 | 3,310 | 3,410 | 58,800 |
| 2003/11/25 | 3,340 | 3,350 | 3,290 | 3,320 | 38,400 |
| 2003/11/21 | 3,260 | 3,280 | 3,230 | 3,270 | 61,400 |
| 2003/11/20 | 3,240 | 3,290 | 3,230 | 3,260 | 40,300 |
| 2003/11/19 | 3,220 | 3,250 | 3,210 | 3,230 | 21,900 |
| 2003/11/18 | 3,220 | 3,250 | 3,220 | 3,220 | 44,300 |
| 2003/11/17 | 3,330 | 3,330 | 3,170 | 3,220 | 46,100 |
| 2003/11/14 | 3,290 | 3,350 | 3,280 | 3,280 | 55,500 |
| 2003/11/13 | 3,210 | 3,280 | 3,070 | 3,260 | 100,700 |
| 2003/11/12 | 3,330 | 3,330 | 3,190 | 3,190 | 45,300 |
| 2003/11/11 | 3,350 | 3,350 | 3,220 | 3,300 | 53,700 |
| 2003/11/10 | 3,350 | 3,350 | 3,310 | 3,340 | 17,100 |
| 2003/11/07 | 3,340 | 3,340 | 3,310 | 3,320 | 19,100 |
| 2003/11/06 | 3,360 | 3,390 | 3,290 | 3,290 | 40,400 |
| 2003/11/05 | 3,290 | 3,340 | 3,290 | 3,310 | 36,100 |
| 2003/11/04 | 3,380 | 3,390 | 3,350 | 3,390 | 63,100 |
| 2003/10/31 | 3,380 | 3,380 | 3,320 | 3,330 | 15,500 |
| 2003/10/30 | 3,320 | 3,380 | 3,300 | 3,360 | 42,100 |
| 2003/10/29 | 3,300 | 3,310 | 3,230 | 3,280 | 30,100 |
| 2003/10/28 | 3,200 | 3,300 | 3,190 | 3,270 | 36,600 |
| 2003/10/27 | 3,210 | 3,270 | 3,190 | 3,190 | 45,800 |
| 2003/10/24 | 3,220 | 3,320 | 3,200 | 3,210 | 74,000 |
| 2003/10/23 | 3,330 | 3,330 | 3,220 | 3,220 | 60,100 |
| 2003/10/22 | 3,330 | 3,360 | 3,300 | 3,320 | 58,500 |
| 2003/10/21 | 3,340 | 3,340 | 3,300 | 3,310 | 66,900 |
| 2003/10/20 | 3,320 | 3,330 | 3,300 | 3,300 | 89,500 |
| 2003/10/17 | 3,320 | 3,330 | 3,290 | 3,310 | 50,500 |
| 2003/10/16 | 3,340 | 3,340 | 3,290 | 3,290 | 107,500 |
| 2003/10/15 | 3,310 | 3,330 | 3,290 | 3,300 | 114,600 |
| 2003/10/14 | 3,460 | 3,460 | 3,300 | 3,300 | 127,600 |
| 2003/10/10 | 3,400 | 3,410 | 3,340 | 3,380 | 89,700 |
| 2003/10/09 | 3,340 | 3,430 | 3,340 | 3,390 | 53,000 |
| 2003/10/08 | 3,470 | 3,470 | 3,280 | 3,290 | 74,600 |
| 2003/10/07 | 3,420 | 3,460 | 3,400 | 3,430 | 51,400 |
| 2003/10/06 | 3,550 | 3,560 | 3,470 | 3,490 | 32,800 |
| 2003/10/03 | 3,570 | 3,580 | 3,500 | 3,500 | 76,200 |
| 2003/10/02 | 3,550 | 3,570 | 3,530 | 3,570 | 71,700 |
| 2003/10/01 | 3,530 | 3,550 | 3,410 | 3,520 | 92,500 |
| 2003/09/30 | 3,530 | 3,540 | 3,460 | 3,520 | 86,900 |
| 2003/09/29 | 3,490 | 3,500 | 3,410 | 3,410 | 37,600 |
| 2003/09/26 | 3,510 | 3,510 | 3,470 | 3,490 | 77,200 |
| 2003/09/25 | 3,400 | 3,490 | 3,400 | 3,460 | 50,500 |
| 2003/09/24 | 3,570 | 3,580 | 3,510 | 3,560 | 109,100 |
| 2003/09/22 | 3,510 | 3,570 | 3,500 | 3,560 | 52,700 |
| 2003/09/19 | 3,450 | 3,600 | 3,450 | 3,560 | 124,200 |
| 2003/09/18 | 3,350 | 3,470 | 3,340 | 3,450 | 81,500 |
| 2003/09/17 | 3,280 | 3,360 | 3,260 | 3,330 | 115,300 |
| 2003/09/16 | 3,300 | 3,330 | 3,240 | 3,250 | 39,900 |
| 2003/09/12 | 3,250 | 3,270 | 3,200 | 3,250 | 66,200 |
| 2003/09/11 | 3,290 | 3,290 | 3,180 | 3,210 | 75,900 |
| 2003/09/10 | 3,350 | 3,360 | 3,260 | 3,280 | 46,400 |
| 2003/09/09 | 3,370 | 3,390 | 3,340 | 3,340 | 63,300 |
| 2003/09/08 | 3,370 | 3,370 | 3,320 | 3,320 | 69,800 |
| 2003/09/05 | 3,350 | 3,380 | 3,300 | 3,360 | 116,300 |
| 2003/09/04 | 3,190 | 3,310 | 3,170 | 3,270 | 129,700 |
| 2003/09/03 | 3,190 | 3,200 | 3,140 | 3,170 | 82,800 |
| 2003/09/02 | 3,140 | 3,190 | 3,140 | 3,190 | 83,500 |
| 2003/09/01 | 3,160 | 3,180 | 3,120 | 3,130 | 132,600 |
| 2003/08/29 | 3,180 | 3,210 | 3,120 | 3,140 | 75,300 |
| 2003/08/28 | 3,250 | 3,260 | 3,130 | 3,130 | 101,900 |
| 2003/08/27 | 3,270 | 3,270 | 3,210 | 3,210 | 93,200 |
| 2003/08/26 | 3,300 | 3,310 | 3,210 | 3,220 | 66,300 |
| 2003/08/25 | 3,310 | 3,330 | 3,300 | 3,310 | 79,700 |
| 2003/08/22 | 3,290 | 3,320 | 3,260 | 3,270 | 81,100 |
| 2003/08/21 | 3,210 | 3,270 | 3,210 | 3,240 | 70,100 |
| 2003/08/20 | 3,200 | 3,210 | 3,190 | 3,200 | 56,300 |
| 2003/08/19 | 3,220 | 3,230 | 3,170 | 3,190 | 86,600 |
| 2003/08/18 | 3,300 | 3,300 | 3,200 | 3,210 | 98,200 |
| 2003/08/15 | 3,330 | 3,330 | 3,280 | 3,290 | 34,200 |
| 2003/08/14 | 3,310 | 3,310 | 3,240 | 3,280 | 69,500 |
| 2003/08/13 | 3,290 | 3,320 | 3,270 | 3,270 | 51,200 |
| 2003/08/12 | 3,320 | 3,320 | 3,220 | 3,230 | 135,900 |
| 2003/08/11 | 3,310 | 3,420 | 3,310 | 3,410 | 38,200 |
| 2003/08/08 | 3,340 | 3,450 | 3,300 | 3,310 | 37,400 |
| 2003/08/07 | 3,370 | 3,410 | 3,320 | 3,340 | 70,400 |
| 2003/08/06 | 3,520 | 3,520 | 3,390 | 3,420 | 149,800 |
| 2003/08/05 | 3,600 | 3,610 | 3,520 | 3,520 | 31,900 |
| 2003/08/04 | 3,680 | 3,680 | 3,600 | 3,600 | 28,900 |
| 2003/08/01 | 3,690 | 3,800 | 3,670 | 3,730 | 80,400 |
| 2003/07/31 | 3,790 | 3,800 | 3,640 | 3,640 | 52,400 |
| 2003/07/30 | 3,830 | 3,880 | 3,770 | 3,790 | 86,100 |
| 2003/07/29 | 3,760 | 3,800 | 3,760 | 3,780 | 52,000 |
| 2003/07/28 | 3,830 | 3,840 | 3,750 | 3,780 | 51,700 |
| 2003/07/25 | 3,640 | 3,760 | 3,610 | 3,730 | 89,100 |
| 2003/07/24 | 3,640 | 3,650 | 3,580 | 3,600 | 83,000 |
| 2003/07/23 | 3,660 | 3,660 | 3,550 | 3,620 | 70,300 |
| 2003/07/22 | 3,610 | 3,690 | 3,590 | 3,650 | 58,800 |
| 2003/07/18 | 3,670 | 3,680 | 3,500 | 3,510 | 95,500 |
| 2003/07/17 | 3,590 | 3,690 | 3,510 | 3,620 | 95,000 |
| 2003/07/16 | 3,590 | 3,630 | 3,500 | 3,500 | 59,800 |
| 2003/07/15 | 3,500 | 3,600 | 3,440 | 3,510 | 73,200 |
| 2003/07/14 | 3,540 | 3,580 | 3,420 | 3,510 | 87,500 |
| 2003/07/11 | 3,490 | 3,600 | 3,490 | 3,540 | 102,300 |
| 2003/07/10 | 3,510 | 3,600 | 3,500 | 3,540 | 108,200 |
| 2003/07/09 | 3,400 | 3,490 | 3,370 | 3,460 | 108,000 |
| 2003/07/08 | 3,490 | 3,490 | 3,360 | 3,370 | 44,000 |
| 2003/07/07 | 3,550 | 3,600 | 3,440 | 3,480 | 53,400 |
| 2003/07/04 | 3,500 | 3,500 | 3,430 | 3,450 | 47,500 |
| 2003/07/03 | 3,450 | 3,490 | 3,390 | 3,450 | 102,000 |
| 2003/07/02 | 3,450 | 3,470 | 3,400 | 3,420 | 88,100 |
| 2003/07/01 | 3,630 | 3,630 | 3,480 | 3,510 | 51,900 |
| 2003/06/30 | 3,640 | 3,640 | 3,550 | 3,580 | 40,300 |
| 2003/06/27 | 3,550 | 3,630 | 3,540 | 3,540 | 40,500 |
| 2003/06/26 | 3,560 | 3,590 | 3,510 | 3,560 | 71,400 |
| 2003/06/25 | 3,380 | 3,510 | 3,380 | 3,490 | 76,900 |
| 2003/06/24 | 3,380 | 3,470 | 3,380 | 3,380 | 75,100 |
| 2003/06/23 | 3,360 | 3,410 | 3,360 | 3,400 | 47,400 |
| 2003/06/20 | 3,390 | 3,510 | 3,350 | 3,370 | 69,900 |
| 2003/06/19 | 3,400 | 3,400 | 3,300 | 3,360 | 57,500 |
| 2003/06/18 | 3,300 | 3,340 | 3,290 | 3,300 | 46,700 |
| 2003/06/17 | 3,330 | 3,340 | 3,240 | 3,280 | 45,500 |
| 2003/06/16 | 3,300 | 3,330 | 3,230 | 3,310 | 48,500 |
| 2003/06/13 | 3,140 | 3,310 | 3,140 | 3,290 | 78,800 |
| 2003/06/12 | 3,120 | 3,200 | 3,120 | 3,190 | 16,500 |
| 2003/06/11 | 3,250 | 3,250 | 3,170 | 3,170 | 38,700 |
| 2003/06/10 | 3,200 | 3,280 | 3,180 | 3,200 | 63,100 |
| 2003/06/09 | 3,210 | 3,230 | 3,200 | 3,200 | 17,500 |
| 2003/06/06 | 3,200 | 3,280 | 3,200 | 3,260 | 37,600 |
| 2003/06/05 | 3,280 | 3,290 | 3,220 | 3,220 | 25,700 |
| 2003/06/04 | 3,250 | 3,320 | 3,250 | 3,280 | 14,700 |
| 2003/06/03 | 3,330 | 3,350 | 3,310 | 3,350 | 37,200 |
| 2003/06/02 | 3,370 | 3,370 | 3,240 | 3,280 | 33,300 |
| 2003/05/30 | 3,350 | 3,400 | 3,300 | 3,370 | 57,600 |
| 2003/05/29 | 3,330 | 3,450 | 3,300 | 3,400 | 76,400 |
| 2003/05/28 | 3,150 | 3,310 | 3,150 | 3,280 | 108,800 |
| 2003/05/27 | 3,070 | 3,140 | 3,060 | 3,110 | 30,800 |
| 2003/05/26 | 3,090 | 3,130 | 3,070 | 3,100 | 33,000 |
| 2003/05/23 | 3,050 | 3,070 | 3,010 | 3,040 | 35,300 |
| 2003/05/22 | 2,970 | 3,030 | 2,965 | 3,020 | 40,000 |
| 2003/05/21 | 3,020 | 3,030 | 3,000 | 3,020 | 40,600 |
| 2003/05/20 | 3,000 | 3,070 | 3,000 | 3,010 | 35,100 |
| 2003/05/19 | 3,050 | 3,070 | 3,000 | 3,050 | 20,900 |
| 2003/05/16 | 3,090 | 3,120 | 3,080 | 3,080 | 25,900 |
| 2003/05/15 | 3,030 | 3,130 | 3,000 | 3,090 | 37,400 |
| 2003/05/14 | 3,090 | 3,110 | 3,050 | 3,050 | 21,300 |
| 2003/05/13 | 3,030 | 3,120 | 3,030 | 3,090 | 28,900 |
| 2003/05/12 | 3,110 | 3,130 | 3,070 | 3,120 | 25,200 |
| 2003/05/09 | 3,000 | 3,060 | 2,995 | 3,060 | 49,000 |
| 2003/05/08 | 3,000 | 3,080 | 3,000 | 3,000 | 56,600 |
| 2003/05/07 | 3,050 | 3,060 | 2,990 | 2,995 | 49,900 |
| 2003/05/06 | 3,100 | 3,100 | 3,020 | 3,030 | 30,400 |
| 2003/05/02 | 3,070 | 3,080 | 3,000 | 3,010 | 96,900 |
| 2003/05/01 | 3,180 | 3,190 | 3,150 | 3,180 | 41,000 |
| 2003/04/30 | 2,985 | 3,230 | 2,905 | 3,230 | 57,800 |
| 2003/04/28 | 3,010 | 3,010 | 2,960 | 2,975 | 35,700 |
| 2003/04/25 | 3,050 | 3,060 | 3,000 | 3,000 | 55,100 |
| 2003/04/24 | 3,200 | 3,240 | 3,050 | 3,050 | 69,700 |
| 2003/04/23 | 3,240 | 3,270 | 3,200 | 3,270 | 40,600 |
| 2003/04/22 | 3,220 | 3,260 | 3,170 | 3,220 | 39,800 |
| 2003/04/21 | 3,250 | 3,300 | 3,200 | 3,260 | 35,700 |
| 2003/04/18 | 3,240 | 3,250 | 3,180 | 3,180 | 55,200 |
| 2003/04/17 | 3,170 | 3,230 | 3,170 | 3,220 | 56,300 |
| 2003/04/16 | 3,200 | 3,250 | 3,120 | 3,160 | 57,900 |
| 2003/04/15 | 3,070 | 3,250 | 3,070 | 3,250 | 106,500 |
| 2003/04/14 | 3,000 | 3,100 | 2,955 | 3,020 | 89,200 |
| 2003/04/11 | 2,830 | 2,945 | 2,800 | 2,945 | 84,300 |
| 2003/04/10 | 2,840 | 2,840 | 2,785 | 2,785 | 60,100 |
| 2003/04/09 | 2,900 | 2,900 | 2,820 | 2,840 | 64,700 |
| 2003/04/08 | 2,885 | 2,930 | 2,825 | 2,920 | 50,700 |
| 2003/04/07 | 2,845 | 2,845 | 2,805 | 2,845 | 35,600 |
| 2003/04/04 | 2,900 | 2,910 | 2,825 | 2,845 | 39,700 |
| 2003/04/03 | 3,000 | 3,000 | 2,890 | 2,895 | 20,500 |
| 2003/04/02 | 2,855 | 3,000 | 2,855 | 2,995 | 48,700 |
| 2003/04/01 | 2,850 | 2,870 | 2,805 | 2,850 | 45,500 |
| 2003/03/31 | 3,010 | 3,010 | 2,870 | 2,875 | 30,000 |
| 2003/03/28 | 3,040 | 3,050 | 3,000 | 3,010 | 20,400 |
| 2003/03/27 | 3,000 | 3,050 | 3,000 | 3,040 | 43,100 |
| 2003/03/26 | 3,100 | 3,100 | 3,040 | 3,060 | 33,700 |
| 2003/03/26 | 1 -> 1.10 分割 | ||||
| 2003/03/25 | 3,330 | 3,440 | 3,300 | 3,370 | 52,700 |
| 2003/03/24 | 3,300 | 3,330 | 3,280 | 3,330 | 45,400 |
| 2003/03/20 | 3,200 | 3,250 | 3,150 | 3,200 | 39,500 |
| 2003/03/19 | 3,180 | 3,230 | 3,150 | 3,180 | 31,200 |
| 2003/03/18 | 3,160 | 3,300 | 3,150 | 3,230 | 51,400 |
| 2003/03/17 | 3,190 | 3,190 | 3,100 | 3,100 | 55,600 |
| 2003/03/14 | 3,110 | 3,130 | 3,090 | 3,100 | 119,400 |
| 2003/03/13 | 3,150 | 3,150 | 3,080 | 3,100 | 77,700 |
| 2003/03/12 | 3,050 | 3,250 | 3,030 | 3,150 | 60,000 |
| 2003/03/11 | 3,000 | 3,060 | 2,980 | 3,030 | 74,300 |
| 2003/03/10 | 2,920 | 2,970 | 2,920 | 2,935 | 28,200 |
| 2003/03/07 | 2,955 | 2,995 | 2,930 | 2,930 | 42,100 |
| 2003/03/06 | 2,915 | 2,965 | 2,910 | 2,955 | 42,100 |
| 2003/03/05 | 3,010 | 3,010 | 2,900 | 2,910 | 42,200 |
| 2003/03/04 | 3,050 | 3,050 | 2,990 | 3,010 | 44,100 |
| 2003/03/03 | 2,850 | 2,965 | 2,850 | 2,960 | 30,700 |
| 2003/02/28 | 2,865 | 2,880 | 2,835 | 2,835 | 26,000 |
| 2003/02/27 | 2,850 | 2,860 | 2,820 | 2,825 | 25,100 |
| 2003/02/26 | 2,825 | 2,910 | 2,825 | 2,835 | 37,400 |
| 2003/02/25 | 2,900 | 2,920 | 2,770 | 2,805 | 93,700 |
| 2003/02/24 | 2,970 | 2,985 | 2,880 | 2,880 | 51,800 |
| 2003/02/21 | 3,000 | 3,000 | 2,955 | 2,955 | 37,400 |
| 2003/02/20 | 2,985 | 3,000 | 2,985 | 3,000 | 17,400 |
| 2003/02/19 | 3,050 | 3,050 | 2,985 | 2,985 | 22,100 |
| 2003/02/18 | 3,030 | 3,050 | 3,000 | 3,000 | 47,300 |
| 2003/02/17 | 3,010 | 3,030 | 3,010 | 3,030 | 30,900 |
| 2003/02/14 | 2,995 | 3,050 | 2,995 | 3,000 | 43,800 |
| 2003/02/13 | 3,000 | 3,040 | 3,000 | 3,040 | 64,800 |
| 2003/02/12 | 3,060 | 3,060 | 2,995 | 3,000 | 52,500 |
| 2003/02/10 | 2,995 | 3,030 | 2,985 | 3,010 | 74,500 |
| 2003/02/07 | 3,000 | 3,010 | 2,950 | 2,950 | 90,400 |
| 2003/02/06 | 3,000 | 3,040 | 3,000 | 3,010 | 57,100 |
| 2003/02/05 | 3,050 | 3,060 | 2,940 | 2,960 | 95,400 |
| 2003/02/04 | 3,050 | 3,080 | 3,040 | 3,050 | 81,500 |
| 2003/02/03 | 2,995 | 3,030 | 2,995 | 3,020 | 29,600 |
| 2003/01/31 | 2,940 | 3,060 | 2,920 | 2,955 | 52,700 |
| 2003/01/30 | 3,030 | 3,080 | 2,900 | 2,900 | 85,700 |
| 2003/01/29 | 3,180 | 3,180 | 3,000 | 3,010 | 64,100 |
| 2003/01/28 | 3,220 | 3,270 | 3,160 | 3,160 | 69,100 |
| 2003/01/27 | 3,310 | 3,310 | 3,180 | 3,190 | 91,500 |
| 2003/01/24 | 3,350 | 3,350 | 3,310 | 3,310 | 23,100 |
| 2003/01/23 | 3,300 | 3,350 | 3,300 | 3,350 | 40,700 |
| 2003/01/22 | 3,310 | 3,340 | 3,300 | 3,300 | 68,500 |
| 2003/01/21 | 3,350 | 3,350 | 3,300 | 3,310 | 28,100 |
| 2003/01/20 | 3,300 | 3,340 | 3,260 | 3,340 | 36,300 |
| 2003/01/17 | 3,380 | 3,410 | 3,260 | 3,260 | 72,700 |
| 2003/01/16 | 3,340 | 3,380 | 3,340 | 3,380 | 78,500 |
| 2003/01/15 | 3,310 | 3,340 | 3,300 | 3,320 | 28,400 |
| 2003/01/14 | 3,290 | 3,310 | 3,290 | 3,300 | 26,300 |
| 2003/01/10 | 3,300 | 3,340 | 3,290 | 3,290 | 31,700 |
| 2003/01/09 | 3,300 | 3,350 | 3,300 | 3,340 | 14,100 |
| 2003/01/08 | 3,340 | 3,350 | 3,320 | 3,320 | 19,000 |
| 2003/01/07 | 3,400 | 3,420 | 3,330 | 3,330 | 32,200 |
| 2003/01/06 | 3,350 | 3,350 | 3,320 | 3,350 | 7,400 |