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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,623 | 1,695 | 1,620 | 1,690 | 25,900 |
| 2008/12/29 | 1,610 | 1,630 | 1,595 | 1,628 | 20,600 |
| 2008/12/26 | 1,570 | 1,591 | 1,556 | 1,585 | 24,500 |
| 2008/12/25 | 1,598 | 1,616 | 1,569 | 1,570 | 33,400 |
| 2008/12/24 | 1,579 | 1,579 | 1,549 | 1,570 | 28,400 |
| 2008/12/22 | 1,492 | 1,580 | 1,488 | 1,579 | 62,100 |
| 2008/12/19 | 1,490 | 1,520 | 1,480 | 1,494 | 61,300 |
| 2008/12/18 | 1,435 | 1,499 | 1,425 | 1,480 | 74,900 |
| 2008/12/17 | 1,446 | 1,448 | 1,394 | 1,425 | 53,200 |
| 2008/12/16 | 1,435 | 1,435 | 1,411 | 1,429 | 40,700 |
| 2008/12/15 | 1,379 | 1,440 | 1,379 | 1,415 | 69,700 |
| 2008/12/12 | 1,407 | 1,407 | 1,353 | 1,359 | 102,800 |
| 2008/12/11 | 1,350 | 1,384 | 1,347 | 1,383 | 84,500 |
| 2008/12/10 | 1,391 | 1,394 | 1,347 | 1,361 | 77,900 |
| 2008/12/09 | 1,431 | 1,446 | 1,400 | 1,411 | 34,300 |
| 2008/12/08 | 1,437 | 1,464 | 1,425 | 1,439 | 61,100 |
| 2008/12/05 | 1,431 | 1,466 | 1,422 | 1,451 | 67,800 |
| 2008/12/04 | 1,390 | 1,415 | 1,380 | 1,411 | 54,400 |
| 2008/12/03 | 1,372 | 1,392 | 1,331 | 1,352 | 90,400 |
| 2008/12/02 | 1,350 | 1,419 | 1,318 | 1,348 | 90,100 |
| 2008/12/01 | 1,455 | 1,455 | 1,372 | 1,395 | 103,500 |
| 2008/11/28 | 1,455 | 1,457 | 1,435 | 1,455 | 71,800 |
| 2008/11/27 | 1,461 | 1,465 | 1,450 | 1,459 | 77,800 |
| 2008/11/26 | 1,500 | 1,500 | 1,463 | 1,469 | 39,500 |
| 2008/11/25 | 1,513 | 1,528 | 1,492 | 1,512 | 112,900 |
| 2008/11/21 | 1,450 | 1,513 | 1,404 | 1,513 | 98,500 |
| 2008/11/20 | 1,458 | 1,529 | 1,435 | 1,477 | 67,800 |
| 2008/11/19 | 1,435 | 1,458 | 1,400 | 1,458 | 45,400 |
| 2008/11/18 | 1,433 | 1,434 | 1,404 | 1,418 | 44,000 |
| 2008/11/17 | 1,400 | 1,453 | 1,369 | 1,414 | 40,600 |
| 2008/11/14 | 1,465 | 1,538 | 1,392 | 1,415 | 72,100 |
| 2008/11/13 | 1,453 | 1,487 | 1,413 | 1,450 | 71,700 |
| 2008/11/12 | 1,412 | 1,501 | 1,410 | 1,473 | 86,900 |
| 2008/11/11 | 1,629 | 1,629 | 1,553 | 1,562 | 42,100 |
| 2008/11/10 | 1,610 | 1,667 | 1,606 | 1,628 | 46,900 |
| 2008/11/07 | 1,560 | 1,657 | 1,560 | 1,610 | 36,400 |
| 2008/11/06 | 1,733 | 1,733 | 1,652 | 1,668 | 39,300 |
| 2008/11/05 | 1,675 | 1,787 | 1,663 | 1,787 | 69,800 |
| 2008/11/04 | 1,600 | 1,664 | 1,600 | 1,663 | 25,100 |
| 2008/10/31 | 1,601 | 1,668 | 1,563 | 1,589 | 50,700 |
| 2008/10/30 | 1,537 | 1,600 | 1,462 | 1,600 | 64,200 |
| 2008/10/29 | 1,519 | 1,558 | 1,405 | 1,492 | 83,000 |
| 2008/10/28 | 1,293 | 1,473 | 1,280 | 1,473 | 50,800 |
| 2008/10/27 | 1,414 | 1,449 | 1,255 | 1,255 | 93,600 |
| 2008/10/24 | 1,512 | 1,572 | 1,443 | 1,454 | 87,100 |
| 2008/10/23 | 1,527 | 1,579 | 1,487 | 1,572 | 129,300 |
| 2008/10/22 | 1,676 | 1,725 | 1,616 | 1,617 | 65,800 |
| 2008/10/21 | 1,798 | 1,842 | 1,760 | 1,796 | 85,600 |
| 2008/10/20 | 1,654 | 1,816 | 1,654 | 1,789 | 71,600 |
| 2008/10/17 | 1,541 | 1,686 | 1,512 | 1,682 | 83,600 |
| 2008/10/16 | 1,477 | 1,582 | 1,422 | 1,511 | 106,300 |
| 2008/10/15 | 1,525 | 1,567 | 1,490 | 1,567 | 65,600 |
| 2008/10/14 | 1,443 | 1,578 | 1,423 | 1,572 | 90,200 |
| 2008/10/10 | 1,479 | 1,479 | 1,371 | 1,403 | 105,200 |
| 2008/10/09 | 1,494 | 1,530 | 1,456 | 1,490 | 62,300 |
| 2008/10/08 | 1,573 | 1,573 | 1,523 | 1,524 | 86,100 |
| 2008/10/07 | 1,590 | 1,609 | 1,556 | 1,594 | 85,700 |
| 2008/10/06 | 1,640 | 1,640 | 1,601 | 1,619 | 62,500 |
| 2008/10/03 | 1,660 | 1,675 | 1,640 | 1,644 | 62,000 |
| 2008/10/02 | 1,722 | 1,732 | 1,693 | 1,694 | 53,300 |
| 2008/10/01 | 1,767 | 1,767 | 1,715 | 1,734 | 46,300 |
| 2008/09/30 | 1,673 | 1,725 | 1,630 | 1,725 | 56,900 |
| 2008/09/29 | 1,701 | 1,722 | 1,672 | 1,703 | 77,300 |
| 2008/09/26 | 1,705 | 1,705 | 1,670 | 1,689 | 103,800 |
| 2008/09/25 | 1,696 | 1,727 | 1,695 | 1,719 | 68,700 |
| 2008/09/24 | 1,700 | 1,729 | 1,700 | 1,712 | 106,000 |
| 2008/09/22 | 1,778 | 1,779 | 1,701 | 1,701 | 84,600 |
| 2008/09/19 | 1,792 | 1,800 | 1,706 | 1,800 | 240,300 |
| 2008/09/18 | 1,763 | 1,899 | 1,721 | 1,882 | 224,800 |
| 2008/09/17 | 1,823 | 1,823 | 1,731 | 1,763 | 241,100 |
| 2008/09/16 | 1,854 | 1,902 | 1,771 | 1,853 | 230,300 |
| 2008/09/12 | 1,906 | 1,925 | 1,899 | 1,915 | 63,500 |
| 2008/09/11 | 1,907 | 1,925 | 1,893 | 1,900 | 58,800 |
| 2008/09/10 | 1,846 | 1,923 | 1,846 | 1,907 | 75,300 |
| 2008/09/09 | 1,896 | 1,905 | 1,866 | 1,876 | 71,800 |
| 2008/09/08 | 1,814 | 1,898 | 1,814 | 1,865 | 67,100 |
| 2008/09/05 | 1,800 | 1,848 | 1,793 | 1,807 | 78,300 |
| 2008/09/04 | 1,866 | 1,891 | 1,836 | 1,849 | 76,900 |
| 2008/09/03 | 1,875 | 1,910 | 1,856 | 1,892 | 72,000 |
| 2008/09/02 | 1,978 | 1,978 | 1,875 | 1,881 | 94,100 |
| 2008/09/01 | 2,075 | 2,075 | 1,981 | 1,983 | 107,600 |
| 2008/08/29 | 1,996 | 2,095 | 1,996 | 2,080 | 146,000 |
| 2008/08/28 | 1,891 | 1,994 | 1,869 | 1,977 | 145,100 |
| 2008/08/27 | 1,848 | 1,890 | 1,848 | 1,883 | 48,000 |
| 2008/08/26 | 1,850 | 1,878 | 1,836 | 1,878 | 24,300 |
| 2008/08/25 | 1,905 | 1,914 | 1,856 | 1,880 | 52,700 |
| 2008/08/22 | 1,821 | 1,825 | 1,784 | 1,815 | 50,000 |
| 2008/08/21 | 1,850 | 1,850 | 1,806 | 1,818 | 45,800 |
| 2008/08/20 | 1,840 | 1,865 | 1,836 | 1,854 | 78,600 |
| 2008/08/19 | 1,872 | 1,872 | 1,837 | 1,848 | 85,800 |
| 2008/08/18 | 1,872 | 1,934 | 1,856 | 1,871 | 114,900 |
| 2008/08/15 | 1,845 | 1,854 | 1,821 | 1,847 | 76,000 |
| 2008/08/14 | 1,843 | 1,864 | 1,809 | 1,815 | 66,400 |
| 2008/08/13 | 1,822 | 1,822 | 1,785 | 1,813 | 92,000 |
| 2008/08/12 | 1,860 | 1,884 | 1,832 | 1,838 | 190,800 |
| 2008/08/11 | 1,780 | 1,855 | 1,761 | 1,830 | 253,300 |
| 2008/08/08 | 1,682 | 1,690 | 1,655 | 1,671 | 114,100 |
| 2008/08/07 | 1,717 | 1,718 | 1,696 | 1,701 | 75,500 |
| 2008/08/06 | 1,688 | 1,721 | 1,688 | 1,716 | 136,300 |
| 2008/08/05 | 1,684 | 1,706 | 1,679 | 1,687 | 78,100 |
| 2008/08/04 | 1,681 | 1,704 | 1,673 | 1,685 | 63,500 |
| 2008/08/01 | 1,734 | 1,746 | 1,711 | 1,716 | 54,600 |
| 2008/07/31 | 1,760 | 1,767 | 1,725 | 1,764 | 51,900 |
| 2008/07/30 | 1,711 | 1,768 | 1,711 | 1,760 | 90,800 |
| 2008/07/29 | 1,711 | 1,717 | 1,682 | 1,691 | 74,500 |
| 2008/07/28 | 1,720 | 1,723 | 1,710 | 1,718 | 28,600 |
| 2008/07/25 | 1,698 | 1,721 | 1,682 | 1,710 | 59,900 |
| 2008/07/24 | 1,722 | 1,730 | 1,711 | 1,728 | 73,000 |
| 2008/07/23 | 1,670 | 1,725 | 1,670 | 1,711 | 67,700 |
| 2008/07/22 | 1,706 | 1,706 | 1,666 | 1,700 | 49,000 |
| 2008/07/18 | 1,659 | 1,698 | 1,638 | 1,646 | 85,600 |
| 2008/07/17 | 1,640 | 1,666 | 1,629 | 1,653 | 140,500 |
| 2008/07/16 | 1,637 | 1,666 | 1,623 | 1,640 | 181,000 |
| 2008/07/15 | 1,660 | 1,660 | 1,631 | 1,643 | 169,200 |
| 2008/07/14 | 1,707 | 1,725 | 1,694 | 1,700 | 105,500 |
| 2008/07/11 | 1,760 | 1,760 | 1,716 | 1,723 | 76,300 |
| 2008/07/10 | 1,747 | 1,769 | 1,730 | 1,759 | 47,600 |
| 2008/07/09 | 1,760 | 1,770 | 1,737 | 1,747 | 74,500 |
| 2008/07/08 | 1,754 | 1,764 | 1,736 | 1,747 | 133,500 |
| 2008/07/07 | 1,663 | 1,774 | 1,663 | 1,774 | 191,900 |
| 2008/07/04 | 1,660 | 1,661 | 1,623 | 1,661 | 50,100 |
| 2008/07/03 | 1,674 | 1,674 | 1,640 | 1,650 | 73,900 |
| 2008/07/02 | 1,716 | 1,717 | 1,652 | 1,674 | 109,400 |
| 2008/07/01 | 1,630 | 1,706 | 1,614 | 1,686 | 111,400 |
| 2008/06/30 | 1,618 | 1,660 | 1,612 | 1,629 | 103,400 |
| 2008/06/27 | 1,594 | 1,649 | 1,594 | 1,649 | 88,900 |
| 2008/06/26 | 1,566 | 1,630 | 1,566 | 1,624 | 76,800 |
| 2008/06/25 | 1,576 | 1,600 | 1,540 | 1,596 | 77,400 |
| 2008/06/24 | 1,530 | 1,554 | 1,527 | 1,554 | 45,600 |
| 2008/06/23 | 1,500 | 1,547 | 1,483 | 1,529 | 70,500 |
| 2008/06/20 | 1,540 | 1,546 | 1,503 | 1,509 | 179,400 |
| 2008/06/19 | 1,591 | 1,603 | 1,543 | 1,560 | 79,600 |
| 2008/06/18 | 1,589 | 1,609 | 1,589 | 1,598 | 50,200 |
| 2008/06/17 | 1,570 | 1,610 | 1,565 | 1,593 | 64,300 |
| 2008/06/16 | 1,564 | 1,612 | 1,519 | 1,580 | 143,300 |
| 2008/06/13 | 1,533 | 1,558 | 1,518 | 1,534 | 106,000 |
| 2008/06/12 | 1,550 | 1,550 | 1,513 | 1,533 | 125,500 |
| 2008/06/11 | 1,632 | 1,632 | 1,562 | 1,568 | 105,900 |
| 2008/06/10 | 1,640 | 1,648 | 1,582 | 1,602 | 95,000 |
| 2008/06/09 | 1,678 | 1,678 | 1,636 | 1,636 | 113,300 |
| 2008/06/06 | 1,770 | 1,770 | 1,689 | 1,698 | 97,800 |
| 2008/06/05 | 1,674 | 1,725 | 1,674 | 1,725 | 52,100 |
| 2008/06/04 | 1,670 | 1,699 | 1,649 | 1,693 | 97,300 |
| 2008/06/03 | 1,739 | 1,739 | 1,669 | 1,669 | 137,600 |
| 2008/06/02 | 1,711 | 1,780 | 1,693 | 1,743 | 106,900 |
| 2008/05/30 | 1,705 | 1,745 | 1,694 | 1,735 | 132,500 |
| 2008/05/29 | 1,637 | 1,683 | 1,631 | 1,675 | 60,300 |
| 2008/05/28 | 1,711 | 1,716 | 1,642 | 1,654 | 65,800 |
| 2008/05/27 | 1,715 | 1,716 | 1,673 | 1,702 | 50,200 |
| 2008/05/26 | 1,672 | 1,730 | 1,672 | 1,724 | 205,200 |
| 2008/05/23 | 1,620 | 1,674 | 1,619 | 1,649 | 76,200 |
| 2008/05/22 | 1,603 | 1,620 | 1,567 | 1,609 | 69,500 |
| 2008/05/21 | 1,652 | 1,655 | 1,594 | 1,620 | 102,500 |
| 2008/05/20 | 1,701 | 1,720 | 1,651 | 1,658 | 84,800 |
| 2008/05/19 | 1,703 | 1,754 | 1,655 | 1,690 | 101,700 |
| 2008/05/16 | 1,718 | 1,736 | 1,689 | 1,689 | 256,000 |
| 2008/05/15 | 1,640 | 1,829 | 1,611 | 1,730 | 483,100 |
| 2008/05/14 | 1,515 | 1,544 | 1,507 | 1,529 | 100,600 |
| 2008/05/13 | 1,547 | 1,598 | 1,532 | 1,567 | 144,600 |
| 2008/05/12 | 1,550 | 1,648 | 1,505 | 1,637 | 113,200 |
| 2008/05/09 | 1,650 | 1,650 | 1,563 | 1,567 | 105,000 |
| 2008/05/08 | 1,567 | 1,630 | 1,567 | 1,622 | 101,800 |
| 2008/05/07 | 1,510 | 1,582 | 1,510 | 1,566 | 108,800 |
| 2008/05/02 | 1,487 | 1,508 | 1,480 | 1,502 | 49,800 |
| 2008/05/01 | 1,465 | 1,488 | 1,441 | 1,480 | 78,900 |
| 2008/04/30 | 1,460 | 1,475 | 1,460 | 1,463 | 31,600 |
| 2008/04/28 | 1,489 | 1,490 | 1,451 | 1,463 | 38,100 |
| 2008/04/25 | 1,458 | 1,481 | 1,458 | 1,478 | 49,200 |
| 2008/04/24 | 1,462 | 1,464 | 1,449 | 1,458 | 48,100 |
| 2008/04/23 | 1,446 | 1,476 | 1,446 | 1,468 | 38,200 |
| 2008/04/22 | 1,451 | 1,470 | 1,440 | 1,466 | 54,000 |
| 2008/04/21 | 1,468 | 1,486 | 1,454 | 1,466 | 72,900 |
| 2008/04/18 | 1,436 | 1,464 | 1,425 | 1,464 | 70,600 |
| 2008/04/17 | 1,426 | 1,447 | 1,419 | 1,429 | 40,300 |
| 2008/04/16 | 1,407 | 1,435 | 1,395 | 1,432 | 59,300 |
| 2008/04/15 | 1,408 | 1,420 | 1,390 | 1,405 | 55,400 |
| 2008/04/14 | 1,381 | 1,422 | 1,375 | 1,408 | 113,800 |
| 2008/04/11 | 1,403 | 1,416 | 1,388 | 1,412 | 53,100 |
| 2008/04/10 | 1,401 | 1,402 | 1,361 | 1,363 | 71,000 |
| 2008/04/09 | 1,445 | 1,445 | 1,402 | 1,413 | 61,600 |
| 2008/04/08 | 1,428 | 1,443 | 1,415 | 1,441 | 85,400 |
| 2008/04/07 | 1,407 | 1,427 | 1,402 | 1,425 | 46,800 |
| 2008/04/04 | 1,414 | 1,427 | 1,408 | 1,427 | 62,400 |
| 2008/04/03 | 1,401 | 1,434 | 1,397 | 1,434 | 57,500 |
| 2008/04/02 | 1,439 | 1,440 | 1,396 | 1,419 | 89,400 |
| 2008/04/01 | 1,356 | 1,413 | 1,352 | 1,410 | 99,700 |
| 2008/03/31 | 1,385 | 1,385 | 1,331 | 1,365 | 106,000 |
| 2008/03/28 | 1,424 | 1,425 | 1,355 | 1,405 | 93,200 |
| 2008/03/27 | 1,428 | 1,447 | 1,424 | 1,444 | 81,500 |
| 2008/03/26 | 1,416 | 1,423 | 1,389 | 1,414 | 60,800 |
| 2008/03/25 | 1,430 | 1,437 | 1,393 | 1,437 | 93,800 |
| 2008/03/24 | 1,406 | 1,421 | 1,401 | 1,406 | 161,200 |
| 2008/03/21 | 1,301 | 1,406 | 1,300 | 1,406 | 192,200 |
| 2008/03/19 | 1,305 | 1,310 | 1,280 | 1,293 | 195,400 |
| 2008/03/18 | 1,260 | 1,297 | 1,244 | 1,294 | 227,500 |
| 2008/03/17 | 1,267 | 1,268 | 1,227 | 1,260 | 215,800 |
| 2008/03/14 | 1,295 | 1,295 | 1,261 | 1,267 | 219,800 |
| 2008/03/13 | 1,245 | 1,286 | 1,236 | 1,259 | 213,100 |
| 2008/03/12 | 1,295 | 1,295 | 1,242 | 1,251 | 125,900 |
| 2008/03/11 | 1,223 | 1,238 | 1,213 | 1,235 | 110,400 |
| 2008/03/10 | 1,249 | 1,262 | 1,219 | 1,224 | 93,800 |
| 2008/03/07 | 1,230 | 1,257 | 1,216 | 1,249 | 183,600 |
| 2008/03/06 | 1,234 | 1,281 | 1,224 | 1,239 | 194,100 |
| 2008/03/05 | 1,300 | 1,310 | 1,242 | 1,244 | 226,100 |
| 2008/03/04 | 1,305 | 1,317 | 1,295 | 1,304 | 191,500 |
| 2008/03/03 | 1,355 | 1,359 | 1,329 | 1,345 | 112,100 |
| 2008/02/29 | 1,391 | 1,406 | 1,384 | 1,396 | 122,200 |
| 2008/02/28 | 1,411 | 1,412 | 1,383 | 1,407 | 225,600 |
| 2008/02/27 | 1,400 | 1,419 | 1,400 | 1,410 | 137,800 |
| 2008/02/26 | 1,447 | 1,447 | 1,383 | 1,400 | 268,500 |
| 2008/02/25 | 1,410 | 1,432 | 1,408 | 1,427 | 228,000 |
| 2008/02/22 | 1,410 | 1,410 | 1,399 | 1,404 | 189,700 |
| 2008/02/21 | 1,380 | 1,405 | 1,370 | 1,390 | 232,300 |
| 2008/02/20 | 1,373 | 1,380 | 1,360 | 1,367 | 232,300 |
| 2008/02/19 | 1,385 | 1,385 | 1,357 | 1,373 | 186,800 |
| 2008/02/18 | 1,386 | 1,386 | 1,360 | 1,365 | 156,100 |
| 2008/02/15 | 1,326 | 1,368 | 1,321 | 1,346 | 226,500 |
| 2008/02/14 | 1,320 | 1,330 | 1,313 | 1,324 | 152,700 |
| 2008/02/13 | 1,322 | 1,338 | 1,310 | 1,310 | 124,000 |
| 2008/02/12 | 1,340 | 1,341 | 1,301 | 1,315 | 186,600 |
| 2008/02/08 | 1,350 | 1,353 | 1,330 | 1,340 | 153,100 |
| 2008/02/07 | 1,353 | 1,355 | 1,330 | 1,337 | 201,800 |
| 2008/02/06 | 1,375 | 1,375 | 1,351 | 1,353 | 286,500 |
| 2008/02/05 | 1,412 | 1,418 | 1,405 | 1,418 | 289,400 |
| 2008/02/04 | 1,530 | 1,530 | 1,481 | 1,492 | 294,500 |
| 2008/02/01 | 1,560 | 1,560 | 1,512 | 1,530 | 208,600 |
| 2008/01/31 | 1,550 | 1,564 | 1,524 | 1,564 | 170,000 |
| 2008/01/30 | 1,550 | 1,605 | 1,530 | 1,532 | 248,400 |
| 2008/01/29 | 1,520 | 1,546 | 1,502 | 1,529 | 197,000 |
| 2008/01/28 | 1,540 | 1,578 | 1,515 | 1,537 | 162,900 |
| 2008/01/25 | 1,530 | 1,560 | 1,511 | 1,540 | 183,000 |
| 2008/01/24 | 1,600 | 1,600 | 1,520 | 1,551 | 224,000 |
| 2008/01/23 | 1,661 | 1,680 | 1,561 | 1,619 | 217,800 |
| 2008/01/22 | 1,772 | 1,772 | 1,660 | 1,661 | 101,100 |
| 2008/01/21 | 1,794 | 1,836 | 1,770 | 1,772 | 89,900 |
| 2008/01/18 | 1,797 | 1,811 | 1,749 | 1,794 | 132,800 |
| 2008/01/17 | 1,753 | 1,817 | 1,741 | 1,797 | 108,500 |
| 2008/01/16 | 1,800 | 1,811 | 1,720 | 1,755 | 138,900 |
| 2008/01/15 | 1,953 | 1,970 | 1,790 | 1,814 | 247,700 |
| 2008/01/11 | 1,950 | 1,981 | 1,918 | 1,953 | 114,800 |
| 2008/01/10 | 1,919 | 1,952 | 1,885 | 1,916 | 97,600 |
| 2008/01/09 | 1,900 | 1,928 | 1,870 | 1,919 | 108,100 |
| 2008/01/08 | 1,892 | 1,910 | 1,871 | 1,905 | 88,300 |
| 2008/01/07 | 1,947 | 1,973 | 1,865 | 1,909 | 154,600 |
| 2008/01/04 | 2,000 | 2,000 | 1,905 | 1,946 | 109,800 |