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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,400 | 1,400 | 1,385 | 1,386 | 27,100 |
| 2009/12/29 | 1,400 | 1,400 | 1,389 | 1,393 | 16,400 |
| 2009/12/28 | 1,405 | 1,405 | 1,388 | 1,388 | 27,800 |
| 2009/12/25 | 1,390 | 1,390 | 1,385 | 1,387 | 10,400 |
| 2009/12/24 | 1,388 | 1,394 | 1,383 | 1,390 | 17,700 |
| 2009/12/22 | 1,389 | 1,390 | 1,380 | 1,387 | 21,200 |
| 2009/12/21 | 1,392 | 1,392 | 1,382 | 1,385 | 19,700 |
| 2009/12/18 | 1,386 | 1,391 | 1,381 | 1,390 | 29,200 |
| 2009/12/17 | 1,392 | 1,396 | 1,382 | 1,385 | 33,000 |
| 2009/12/16 | 1,386 | 1,408 | 1,383 | 1,392 | 52,700 |
| 2009/12/15 | 1,384 | 1,399 | 1,382 | 1,389 | 34,100 |
| 2009/12/14 | 1,389 | 1,399 | 1,385 | 1,393 | 35,300 |
| 2009/12/11 | 1,395 | 1,407 | 1,381 | 1,402 | 56,400 |
| 2009/12/10 | 1,413 | 1,420 | 1,387 | 1,395 | 60,300 |
| 2009/12/09 | 1,445 | 1,445 | 1,417 | 1,420 | 19,100 |
| 2009/12/08 | 1,444 | 1,450 | 1,423 | 1,430 | 54,800 |
| 2009/12/07 | 1,491 | 1,498 | 1,442 | 1,444 | 60,000 |
| 2009/12/04 | 1,499 | 1,500 | 1,471 | 1,490 | 29,100 |
| 2009/12/03 | 1,481 | 1,504 | 1,476 | 1,504 | 60,300 |
| 2009/12/02 | 1,448 | 1,483 | 1,424 | 1,482 | 78,400 |
| 2009/12/01 | 1,400 | 1,466 | 1,399 | 1,461 | 94,500 |
| 2009/11/30 | 1,350 | 1,420 | 1,350 | 1,420 | 74,200 |
| 2009/11/27 | 1,361 | 1,373 | 1,351 | 1,361 | 30,800 |
| 2009/11/26 | 1,372 | 1,374 | 1,361 | 1,367 | 16,500 |
| 2009/11/25 | 1,371 | 1,373 | 1,353 | 1,366 | 33,300 |
| 2009/11/24 | 1,389 | 1,389 | 1,368 | 1,374 | 30,700 |
| 2009/11/20 | 1,380 | 1,389 | 1,365 | 1,389 | 48,400 |
| 2009/11/19 | 1,377 | 1,385 | 1,358 | 1,380 | 45,100 |
| 2009/11/18 | 1,395 | 1,395 | 1,371 | 1,377 | 44,000 |
| 2009/11/17 | 1,401 | 1,402 | 1,384 | 1,394 | 35,400 |
| 2009/11/16 | 1,391 | 1,403 | 1,386 | 1,399 | 25,300 |
| 2009/11/13 | 1,399 | 1,403 | 1,386 | 1,393 | 22,600 |
| 2009/11/12 | 1,400 | 1,409 | 1,383 | 1,385 | 50,700 |
| 2009/11/11 | 1,413 | 1,413 | 1,402 | 1,408 | 23,500 |
| 2009/11/10 | 1,411 | 1,422 | 1,393 | 1,411 | 34,000 |
| 2009/11/09 | 1,400 | 1,401 | 1,388 | 1,391 | 53,900 |
| 2009/11/06 | 1,420 | 1,420 | 1,403 | 1,408 | 30,200 |
| 2009/11/05 | 1,420 | 1,422 | 1,411 | 1,413 | 23,800 |
| 2009/11/04 | 1,420 | 1,420 | 1,403 | 1,413 | 24,300 |
| 2009/11/02 | 1,427 | 1,427 | 1,401 | 1,421 | 40,000 |
| 2009/10/30 | 1,424 | 1,433 | 1,403 | 1,420 | 53,300 |
| 2009/10/29 | 1,420 | 1,426 | 1,404 | 1,405 | 44,200 |
| 2009/10/28 | 1,431 | 1,444 | 1,425 | 1,438 | 36,500 |
| 2009/10/27 | 1,410 | 1,432 | 1,402 | 1,431 | 50,700 |
| 2009/10/26 | 1,432 | 1,449 | 1,428 | 1,438 | 40,200 |
| 2009/10/23 | 1,410 | 1,432 | 1,410 | 1,422 | 37,900 |
| 2009/10/22 | 1,406 | 1,415 | 1,398 | 1,415 | 40,100 |
| 2009/10/21 | 1,419 | 1,427 | 1,415 | 1,421 | 21,800 |
| 2009/10/20 | 1,426 | 1,442 | 1,416 | 1,419 | 31,100 |
| 2009/10/19 | 1,441 | 1,441 | 1,412 | 1,427 | 34,800 |
| 2009/10/16 | 1,420 | 1,430 | 1,415 | 1,428 | 32,200 |
| 2009/10/15 | 1,400 | 1,420 | 1,400 | 1,411 | 27,300 |
| 2009/10/14 | 1,397 | 1,402 | 1,391 | 1,398 | 53,000 |
| 2009/10/13 | 1,421 | 1,421 | 1,395 | 1,401 | 55,600 |
| 2009/10/09 | 1,417 | 1,417 | 1,397 | 1,401 | 35,300 |
| 2009/10/08 | 1,421 | 1,421 | 1,403 | 1,406 | 46,600 |
| 2009/10/07 | 1,440 | 1,440 | 1,414 | 1,421 | 27,800 |
| 2009/10/06 | 1,441 | 1,445 | 1,416 | 1,426 | 27,600 |
| 2009/10/05 | 1,438 | 1,456 | 1,432 | 1,447 | 56,600 |
| 2009/10/02 | 1,480 | 1,480 | 1,454 | 1,458 | 36,000 |
| 2009/10/01 | 1,476 | 1,487 | 1,466 | 1,483 | 50,400 |
| 2009/09/30 | 1,423 | 1,491 | 1,421 | 1,486 | 115,900 |
| 2009/09/29 | 1,475 | 1,475 | 1,426 | 1,438 | 71,300 |
| 2009/09/28 | 1,478 | 1,481 | 1,460 | 1,475 | 31,500 |
| 2009/09/25 | 1,489 | 1,490 | 1,452 | 1,484 | 44,700 |
| 2009/09/24 | 1,515 | 1,528 | 1,515 | 1,525 | 80,900 |
| 2009/09/18 | 1,500 | 1,528 | 1,496 | 1,509 | 61,700 |
| 2009/09/17 | 1,488 | 1,500 | 1,487 | 1,500 | 65,400 |
| 2009/09/16 | 1,488 | 1,494 | 1,482 | 1,487 | 53,600 |
| 2009/09/15 | 1,486 | 1,494 | 1,477 | 1,487 | 36,200 |
| 2009/09/14 | 1,499 | 1,499 | 1,480 | 1,492 | 33,900 |
| 2009/09/11 | 1,498 | 1,499 | 1,485 | 1,493 | 60,700 |
| 2009/09/10 | 1,466 | 1,487 | 1,466 | 1,485 | 34,600 |
| 2009/09/09 | 1,450 | 1,473 | 1,450 | 1,464 | 32,600 |
| 2009/09/08 | 1,475 | 1,487 | 1,466 | 1,466 | 79,900 |
| 2009/09/07 | 1,480 | 1,490 | 1,472 | 1,476 | 22,900 |
| 2009/09/04 | 1,483 | 1,486 | 1,475 | 1,480 | 42,800 |
| 2009/09/03 | 1,473 | 1,487 | 1,463 | 1,483 | 59,500 |
| 2009/09/02 | 1,467 | 1,468 | 1,454 | 1,463 | 60,000 |
| 2009/09/01 | 1,456 | 1,477 | 1,455 | 1,470 | 60,000 |
| 2009/08/31 | 1,465 | 1,482 | 1,440 | 1,456 | 50,600 |
| 2009/08/28 | 1,446 | 1,450 | 1,434 | 1,448 | 51,500 |
| 2009/08/27 | 1,435 | 1,445 | 1,425 | 1,434 | 58,200 |
| 2009/08/26 | 1,439 | 1,439 | 1,427 | 1,433 | 25,500 |
| 2009/08/25 | 1,428 | 1,437 | 1,420 | 1,425 | 58,400 |
| 2009/08/24 | 1,415 | 1,431 | 1,415 | 1,428 | 69,200 |
| 2009/08/21 | 1,414 | 1,414 | 1,395 | 1,410 | 56,800 |
| 2009/08/20 | 1,389 | 1,414 | 1,385 | 1,409 | 66,300 |
| 2009/08/19 | 1,394 | 1,395 | 1,384 | 1,384 | 46,800 |
| 2009/08/18 | 1,391 | 1,401 | 1,386 | 1,391 | 34,300 |
| 2009/08/17 | 1,407 | 1,409 | 1,392 | 1,397 | 54,400 |
| 2009/08/14 | 1,397 | 1,406 | 1,397 | 1,404 | 31,000 |
| 2009/08/13 | 1,404 | 1,408 | 1,396 | 1,396 | 43,800 |
| 2009/08/12 | 1,416 | 1,416 | 1,400 | 1,403 | 50,600 |
| 2009/08/11 | 1,416 | 1,420 | 1,408 | 1,412 | 37,000 |
| 2009/08/10 | 1,410 | 1,420 | 1,406 | 1,415 | 63,600 |
| 2009/08/07 | 1,395 | 1,398 | 1,380 | 1,392 | 87,300 |
| 2009/08/06 | 1,398 | 1,413 | 1,398 | 1,402 | 55,100 |
| 2009/08/05 | 1,410 | 1,415 | 1,395 | 1,401 | 46,300 |
| 2009/08/04 | 1,406 | 1,422 | 1,404 | 1,413 | 70,100 |
| 2009/08/03 | 1,448 | 1,448 | 1,379 | 1,395 | 248,200 |
| 2009/07/31 | 1,434 | 1,443 | 1,425 | 1,439 | 32,400 |
| 2009/07/30 | 1,434 | 1,439 | 1,422 | 1,428 | 28,600 |
| 2009/07/29 | 1,433 | 1,439 | 1,425 | 1,436 | 108,900 |
| 2009/07/28 | 1,477 | 1,477 | 1,452 | 1,462 | 31,700 |
| 2009/07/27 | 1,475 | 1,484 | 1,456 | 1,462 | 35,200 |
| 2009/07/24 | 1,495 | 1,495 | 1,454 | 1,466 | 67,400 |
| 2009/07/23 | 1,495 | 1,495 | 1,468 | 1,471 | 45,800 |
| 2009/07/22 | 1,475 | 1,507 | 1,463 | 1,489 | 90,300 |
| 2009/07/21 | 1,474 | 1,475 | 1,458 | 1,463 | 38,300 |
| 2009/07/17 | 1,465 | 1,465 | 1,449 | 1,454 | 22,300 |
| 2009/07/16 | 1,450 | 1,460 | 1,438 | 1,445 | 33,000 |
| 2009/07/15 | 1,410 | 1,435 | 1,410 | 1,431 | 66,300 |
| 2009/07/14 | 1,450 | 1,454 | 1,410 | 1,430 | 73,000 |
| 2009/07/13 | 1,450 | 1,471 | 1,448 | 1,448 | 48,000 |
| 2009/07/10 | 1,462 | 1,497 | 1,442 | 1,489 | 90,300 |
| 2009/07/09 | 1,476 | 1,476 | 1,439 | 1,441 | 57,800 |
| 2009/07/08 | 1,480 | 1,490 | 1,467 | 1,480 | 62,500 |
| 2009/07/07 | 1,490 | 1,500 | 1,481 | 1,495 | 50,200 |
| 2009/07/06 | 1,480 | 1,494 | 1,475 | 1,485 | 48,800 |
| 2009/07/03 | 1,457 | 1,490 | 1,452 | 1,485 | 65,400 |
| 2009/07/02 | 1,498 | 1,503 | 1,470 | 1,477 | 50,600 |
| 2009/07/01 | 1,490 | 1,498 | 1,477 | 1,490 | 38,800 |
| 2009/06/30 | 1,499 | 1,499 | 1,479 | 1,496 | 39,200 |
| 2009/06/29 | 1,503 | 1,504 | 1,477 | 1,486 | 49,700 |
| 2009/06/26 | 1,434 | 1,483 | 1,434 | 1,483 | 89,100 |
| 2009/06/25 | 1,419 | 1,462 | 1,417 | 1,449 | 262,700 |
| 2009/06/24 | 1,420 | 1,420 | 1,361 | 1,364 | 213,600 |
| 2009/06/23 | 1,447 | 1,451 | 1,423 | 1,423 | 69,600 |
| 2009/06/22 | 1,456 | 1,469 | 1,453 | 1,458 | 105,500 |
| 2009/06/19 | 1,483 | 1,483 | 1,448 | 1,460 | 56,500 |
| 2009/06/18 | 1,460 | 1,483 | 1,442 | 1,482 | 55,500 |
| 2009/06/17 | 1,430 | 1,473 | 1,427 | 1,470 | 79,600 |
| 2009/06/16 | 1,441 | 1,461 | 1,436 | 1,444 | 59,500 |
| 2009/06/15 | 1,432 | 1,464 | 1,430 | 1,461 | 52,500 |
| 2009/06/12 | 1,448 | 1,448 | 1,426 | 1,436 | 90,800 |
| 2009/06/11 | 1,448 | 1,449 | 1,415 | 1,426 | 42,600 |
| 2009/06/10 | 1,411 | 1,432 | 1,390 | 1,429 | 130,600 |
| 2009/06/09 | 1,395 | 1,423 | 1,393 | 1,419 | 88,100 |
| 2009/06/08 | 1,416 | 1,418 | 1,400 | 1,400 | 62,500 |
| 2009/06/05 | 1,428 | 1,431 | 1,414 | 1,417 | 32,500 |
| 2009/06/04 | 1,430 | 1,434 | 1,418 | 1,427 | 54,100 |
| 2009/06/03 | 1,421 | 1,436 | 1,417 | 1,429 | 100,600 |
| 2009/06/02 | 1,466 | 1,466 | 1,428 | 1,429 | 126,500 |
| 2009/06/01 | 1,470 | 1,472 | 1,429 | 1,444 | 126,400 |
| 2009/05/29 | 1,456 | 1,457 | 1,434 | 1,450 | 110,400 |
| 2009/05/28 | 1,480 | 1,487 | 1,463 | 1,480 | 114,300 |
| 2009/05/27 | 1,497 | 1,498 | 1,486 | 1,486 | 55,500 |
| 2009/05/26 | 1,508 | 1,513 | 1,485 | 1,487 | 38,800 |
| 2009/05/25 | 1,478 | 1,509 | 1,468 | 1,504 | 48,800 |
| 2009/05/22 | 1,455 | 1,459 | 1,442 | 1,450 | 64,400 |
| 2009/05/21 | 1,465 | 1,466 | 1,439 | 1,455 | 162,500 |
| 2009/05/20 | 1,450 | 1,470 | 1,435 | 1,464 | 137,500 |
| 2009/05/19 | 1,479 | 1,479 | 1,461 | 1,470 | 50,900 |
| 2009/05/18 | 1,451 | 1,468 | 1,444 | 1,460 | 127,200 |
| 2009/05/15 | 1,447 | 1,448 | 1,413 | 1,434 | 97,100 |
| 2009/05/14 | 1,378 | 1,448 | 1,365 | 1,436 | 213,400 |
| 2009/05/13 | 1,375 | 1,378 | 1,366 | 1,370 | 67,400 |
| 2009/05/12 | 1,373 | 1,383 | 1,365 | 1,371 | 44,300 |
| 2009/05/11 | 1,382 | 1,389 | 1,370 | 1,374 | 149,700 |
| 2009/05/08 | 1,353 | 1,379 | 1,353 | 1,375 | 133,000 |
| 2009/05/07 | 1,351 | 1,363 | 1,346 | 1,350 | 129,800 |
| 2009/05/01 | 1,351 | 1,363 | 1,326 | 1,352 | 77,600 |
| 2009/04/30 | 1,349 | 1,356 | 1,333 | 1,351 | 72,500 |
| 2009/04/28 | 1,339 | 1,346 | 1,302 | 1,302 | 74,000 |
| 2009/04/27 | 1,373 | 1,384 | 1,339 | 1,358 | 63,100 |
| 2009/04/24 | 1,390 | 1,393 | 1,383 | 1,385 | 56,800 |
| 2009/04/23 | 1,385 | 1,393 | 1,376 | 1,384 | 94,500 |
| 2009/04/22 | 1,381 | 1,388 | 1,358 | 1,382 | 86,000 |
| 2009/04/21 | 1,380 | 1,382 | 1,355 | 1,370 | 65,400 |
| 2009/04/20 | 1,385 | 1,388 | 1,371 | 1,385 | 66,200 |
| 2009/04/17 | 1,371 | 1,380 | 1,364 | 1,366 | 101,700 |
| 2009/04/16 | 1,349 | 1,360 | 1,337 | 1,351 | 108,000 |
| 2009/04/15 | 1,327 | 1,343 | 1,314 | 1,329 | 98,300 |
| 2009/04/14 | 1,328 | 1,328 | 1,311 | 1,314 | 98,200 |
| 2009/04/13 | 1,347 | 1,349 | 1,315 | 1,318 | 39,300 |
| 2009/04/10 | 1,356 | 1,358 | 1,321 | 1,327 | 37,700 |
| 2009/04/09 | 1,331 | 1,350 | 1,325 | 1,350 | 38,200 |
| 2009/04/08 | 1,327 | 1,343 | 1,326 | 1,328 | 24,700 |
| 2009/04/07 | 1,353 | 1,363 | 1,350 | 1,356 | 27,000 |
| 2009/04/06 | 1,380 | 1,383 | 1,345 | 1,352 | 68,900 |
| 2009/04/03 | 1,365 | 1,381 | 1,359 | 1,363 | 64,300 |
| 2009/04/02 | 1,349 | 1,361 | 1,330 | 1,359 | 57,300 |
| 2009/04/01 | 1,300 | 1,343 | 1,295 | 1,329 | 66,400 |
| 2009/03/31 | 1,335 | 1,336 | 1,296 | 1,303 | 61,000 |
| 2009/03/30 | 1,385 | 1,390 | 1,338 | 1,338 | 61,500 |
| 2009/03/27 | 1,380 | 1,393 | 1,378 | 1,384 | 39,100 |
| 2009/03/26 | 1,382 | 1,397 | 1,373 | 1,390 | 49,100 |
| 2009/03/25 | 1,384 | 1,394 | 1,377 | 1,391 | 64,000 |
| 2009/03/24 | 1,390 | 1,395 | 1,380 | 1,390 | 66,500 |
| 2009/03/23 | 1,367 | 1,388 | 1,364 | 1,380 | 33,700 |
| 2009/03/19 | 1,390 | 1,393 | 1,364 | 1,368 | 37,800 |
| 2009/03/18 | 1,390 | 1,390 | 1,369 | 1,374 | 46,000 |
| 2009/03/17 | 1,381 | 1,397 | 1,380 | 1,387 | 36,800 |
| 2009/03/16 | 1,359 | 1,395 | 1,359 | 1,378 | 51,100 |
| 2009/03/13 | 1,353 | 1,406 | 1,353 | 1,375 | 58,700 |
| 2009/03/12 | 1,402 | 1,420 | 1,357 | 1,373 | 41,200 |
| 2009/03/11 | 1,428 | 1,433 | 1,404 | 1,419 | 21,300 |
| 2009/03/10 | 1,415 | 1,452 | 1,366 | 1,388 | 37,900 |
| 2009/03/09 | 1,470 | 1,486 | 1,443 | 1,454 | 25,800 |
| 2009/03/06 | 1,491 | 1,514 | 1,478 | 1,485 | 21,000 |
| 2009/03/05 | 1,495 | 1,518 | 1,472 | 1,506 | 32,200 |
| 2009/03/04 | 1,455 | 1,472 | 1,443 | 1,469 | 22,700 |
| 2009/03/03 | 1,487 | 1,487 | 1,457 | 1,460 | 18,400 |
| 2009/03/02 | 1,493 | 1,499 | 1,470 | 1,495 | 28,900 |
| 2009/02/27 | 1,488 | 1,540 | 1,485 | 1,518 | 31,200 |
| 2009/02/26 | 1,488 | 1,518 | 1,488 | 1,496 | 28,600 |
| 2009/02/25 | 1,500 | 1,515 | 1,463 | 1,498 | 22,200 |
| 2009/02/24 | 1,470 | 1,485 | 1,455 | 1,484 | 17,000 |
| 2009/02/23 | 1,451 | 1,479 | 1,451 | 1,477 | 18,000 |
| 2009/02/20 | 1,477 | 1,490 | 1,475 | 1,478 | 13,700 |
| 2009/02/19 | 1,478 | 1,495 | 1,457 | 1,480 | 22,800 |
| 2009/02/18 | 1,440 | 1,481 | 1,437 | 1,473 | 36,300 |
| 2009/02/17 | 1,470 | 1,480 | 1,450 | 1,464 | 20,900 |
| 2009/02/16 | 1,492 | 1,509 | 1,436 | 1,500 | 41,300 |
| 2009/02/13 | 1,473 | 1,531 | 1,473 | 1,522 | 23,600 |
| 2009/02/12 | 1,505 | 1,505 | 1,472 | 1,479 | 18,900 |
| 2009/02/10 | 1,531 | 1,533 | 1,498 | 1,505 | 14,900 |
| 2009/02/09 | 1,520 | 1,539 | 1,493 | 1,493 | 19,900 |
| 2009/02/06 | 1,531 | 1,549 | 1,531 | 1,537 | 20,000 |
| 2009/02/05 | 1,562 | 1,581 | 1,549 | 1,566 | 21,600 |
| 2009/02/04 | 1,571 | 1,595 | 1,560 | 1,591 | 17,300 |
| 2009/02/03 | 1,574 | 1,622 | 1,574 | 1,595 | 18,900 |
| 2009/02/02 | 1,595 | 1,648 | 1,559 | 1,623 | 24,600 |
| 2009/01/30 | 1,588 | 1,638 | 1,583 | 1,625 | 24,300 |
| 2009/01/29 | 1,666 | 1,705 | 1,629 | 1,648 | 31,500 |
| 2009/01/28 | 1,652 | 1,719 | 1,652 | 1,705 | 34,600 |
| 2009/01/27 | 1,598 | 1,650 | 1,596 | 1,644 | 27,100 |
| 2009/01/26 | 1,620 | 1,623 | 1,591 | 1,594 | 23,100 |
| 2009/01/23 | 1,535 | 1,579 | 1,510 | 1,573 | 29,700 |
| 2009/01/22 | 1,463 | 1,544 | 1,454 | 1,538 | 23,500 |
| 2009/01/21 | 1,433 | 1,492 | 1,433 | 1,457 | 49,600 |
| 2009/01/20 | 1,498 | 1,499 | 1,468 | 1,473 | 43,000 |
| 2009/01/19 | 1,528 | 1,551 | 1,488 | 1,502 | 42,800 |
| 2009/01/16 | 1,541 | 1,577 | 1,528 | 1,550 | 40,800 |
| 2009/01/15 | 1,534 | 1,583 | 1,522 | 1,540 | 49,200 |
| 2009/01/14 | 1,611 | 1,614 | 1,588 | 1,594 | 37,700 |
| 2009/01/13 | 1,610 | 1,645 | 1,590 | 1,626 | 28,800 |
| 2009/01/09 | 1,610 | 1,670 | 1,610 | 1,663 | 23,200 |
| 2009/01/08 | 1,731 | 1,733 | 1,638 | 1,640 | 68,300 |
| 2009/01/07 | 1,712 | 1,775 | 1,712 | 1,761 | 57,500 |
| 2009/01/06 | 1,679 | 1,735 | 1,660 | 1,726 | 39,900 |
| 2009/01/05 | 1,740 | 1,740 | 1,675 | 1,687 | 17,100 |