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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,387 | 1,387 | 1,375 | 1,375 | 17,100 |
| 2010/12/29 | 1,387 | 1,387 | 1,380 | 1,387 | 16,700 |
| 2010/12/28 | 1,388 | 1,388 | 1,376 | 1,384 | 28,000 |
| 2010/12/27 | 1,365 | 1,379 | 1,364 | 1,378 | 33,100 |
| 2010/12/24 | 1,363 | 1,368 | 1,359 | 1,364 | 34,300 |
| 2010/12/22 | 1,363 | 1,365 | 1,353 | 1,360 | 54,900 |
| 2010/12/21 | 1,343 | 1,364 | 1,343 | 1,360 | 33,300 |
| 2010/12/20 | 1,355 | 1,357 | 1,340 | 1,348 | 44,500 |
| 2010/12/17 | 1,352 | 1,355 | 1,347 | 1,355 | 35,600 |
| 2010/12/16 | 1,348 | 1,355 | 1,343 | 1,354 | 43,400 |
| 2010/12/15 | 1,339 | 1,347 | 1,330 | 1,347 | 45,900 |
| 2010/12/14 | 1,337 | 1,347 | 1,336 | 1,341 | 37,800 |
| 2010/12/13 | 1,335 | 1,345 | 1,332 | 1,341 | 68,600 |
| 2010/12/10 | 1,312 | 1,346 | 1,305 | 1,334 | 137,000 |
| 2010/12/09 | 1,299 | 1,316 | 1,295 | 1,308 | 82,200 |
| 2010/12/08 | 1,281 | 1,297 | 1,281 | 1,291 | 46,800 |
| 2010/12/07 | 1,267 | 1,281 | 1,264 | 1,278 | 41,200 |
| 2010/12/06 | 1,260 | 1,266 | 1,260 | 1,265 | 34,400 |
| 2010/12/03 | 1,267 | 1,270 | 1,260 | 1,261 | 54,300 |
| 2010/12/02 | 1,262 | 1,269 | 1,260 | 1,262 | 46,400 |
| 2010/12/01 | 1,259 | 1,270 | 1,250 | 1,261 | 55,400 |
| 2010/11/30 | 1,265 | 1,267 | 1,256 | 1,258 | 85,400 |
| 2010/11/29 | 1,270 | 1,278 | 1,265 | 1,270 | 51,300 |
| 2010/11/26 | 1,270 | 1,276 | 1,267 | 1,269 | 37,600 |
| 2010/11/25 | 1,280 | 1,284 | 1,266 | 1,271 | 52,700 |
| 2010/11/24 | 1,271 | 1,293 | 1,270 | 1,281 | 33,000 |
| 2010/11/22 | 1,288 | 1,288 | 1,270 | 1,281 | 63,500 |
| 2010/11/19 | 1,284 | 1,293 | 1,270 | 1,287 | 29,100 |
| 2010/11/18 | 1,267 | 1,285 | 1,258 | 1,284 | 29,100 |
| 2010/11/17 | 1,260 | 1,267 | 1,255 | 1,260 | 44,300 |
| 2010/11/16 | 1,281 | 1,282 | 1,261 | 1,268 | 39,600 |
| 2010/11/15 | 1,281 | 1,285 | 1,278 | 1,281 | 27,500 |
| 2010/11/12 | 1,280 | 1,292 | 1,280 | 1,283 | 30,900 |
| 2010/11/11 | 1,301 | 1,305 | 1,281 | 1,289 | 48,700 |
| 2010/11/10 | 1,267 | 1,306 | 1,267 | 1,304 | 64,700 |
| 2010/11/09 | 1,250 | 1,257 | 1,249 | 1,250 | 21,400 |
| 2010/11/08 | 1,251 | 1,254 | 1,234 | 1,250 | 21,700 |
| 2010/11/05 | 1,239 | 1,257 | 1,236 | 1,247 | 34,400 |
| 2010/11/04 | 1,225 | 1,240 | 1,225 | 1,229 | 30,000 |
| 2010/11/02 | 1,202 | 1,214 | 1,200 | 1,208 | 33,100 |
| 2010/11/01 | 1,211 | 1,216 | 1,200 | 1,203 | 45,100 |
| 2010/10/29 | 1,216 | 1,220 | 1,203 | 1,219 | 44,100 |
| 2010/10/28 | 1,232 | 1,238 | 1,216 | 1,216 | 55,600 |
| 2010/10/27 | 1,248 | 1,252 | 1,235 | 1,241 | 37,800 |
| 2010/10/26 | 1,241 | 1,263 | 1,241 | 1,251 | 25,000 |
| 2010/10/25 | 1,262 | 1,310 | 1,237 | 1,249 | 64,300 |
| 2010/10/22 | 1,278 | 1,281 | 1,266 | 1,269 | 18,700 |
| 2010/10/21 | 1,280 | 1,283 | 1,263 | 1,272 | 33,800 |
| 2010/10/20 | 1,265 | 1,278 | 1,261 | 1,264 | 21,500 |
| 2010/10/19 | 1,290 | 1,291 | 1,273 | 1,280 | 55,300 |
| 2010/10/18 | 1,245 | 1,275 | 1,245 | 1,260 | 24,100 |
| 2010/10/15 | 1,256 | 1,259 | 1,244 | 1,248 | 46,200 |
| 2010/10/14 | 1,252 | 1,268 | 1,252 | 1,259 | 30,800 |
| 2010/10/13 | 1,251 | 1,257 | 1,250 | 1,251 | 33,000 |
| 2010/10/12 | 1,287 | 1,287 | 1,250 | 1,250 | 47,800 |
| 2010/10/08 | 1,289 | 1,298 | 1,276 | 1,277 | 45,000 |
| 2010/10/07 | 1,291 | 1,303 | 1,290 | 1,298 | 24,800 |
| 2010/10/06 | 1,298 | 1,298 | 1,282 | 1,290 | 40,400 |
| 2010/10/05 | 1,276 | 1,303 | 1,270 | 1,296 | 74,600 |
| 2010/10/04 | 1,293 | 1,293 | 1,271 | 1,274 | 40,100 |
| 2010/10/01 | 1,278 | 1,296 | 1,266 | 1,292 | 80,900 |
| 2010/09/30 | 1,302 | 1,305 | 1,272 | 1,276 | 49,300 |
| 2010/09/29 | 1,303 | 1,309 | 1,301 | 1,305 | 37,000 |
| 2010/09/28 | 1,293 | 1,303 | 1,286 | 1,300 | 56,700 |
| 2010/09/27 | 1,308 | 1,309 | 1,301 | 1,308 | 62,000 |
| 2010/09/24 | 1,304 | 1,308 | 1,299 | 1,301 | 49,300 |
| 2010/09/22 | 1,302 | 1,307 | 1,296 | 1,296 | 43,600 |
| 2010/09/21 | 1,308 | 1,311 | 1,299 | 1,300 | 33,000 |
| 2010/09/17 | 1,311 | 1,314 | 1,301 | 1,305 | 31,300 |
| 2010/09/16 | 1,319 | 1,319 | 1,297 | 1,300 | 43,400 |
| 2010/09/15 | 1,295 | 1,320 | 1,295 | 1,313 | 41,800 |
| 2010/09/14 | 1,305 | 1,307 | 1,296 | 1,300 | 30,600 |
| 2010/09/13 | 1,310 | 1,310 | 1,301 | 1,303 | 38,000 |
| 2010/09/10 | 1,309 | 1,313 | 1,297 | 1,304 | 54,700 |
| 2010/09/09 | 1,300 | 1,300 | 1,291 | 1,293 | 59,400 |
| 2010/09/08 | 1,312 | 1,313 | 1,297 | 1,298 | 41,500 |
| 2010/09/07 | 1,321 | 1,328 | 1,315 | 1,316 | 36,500 |
| 2010/09/06 | 1,340 | 1,343 | 1,317 | 1,328 | 54,200 |
| 2010/09/03 | 1,346 | 1,354 | 1,320 | 1,329 | 66,700 |
| 2010/09/02 | 1,329 | 1,349 | 1,313 | 1,346 | 95,500 |
| 2010/09/01 | 1,302 | 1,307 | 1,295 | 1,301 | 72,300 |
| 2010/08/31 | 1,330 | 1,335 | 1,292 | 1,297 | 87,600 |
| 2010/08/30 | 1,328 | 1,344 | 1,327 | 1,330 | 53,600 |
| 2010/08/27 | 1,300 | 1,315 | 1,300 | 1,309 | 51,700 |
| 2010/08/26 | 1,292 | 1,300 | 1,290 | 1,298 | 38,100 |
| 2010/08/25 | 1,300 | 1,304 | 1,290 | 1,291 | 47,100 |
| 2010/08/24 | 1,310 | 1,311 | 1,300 | 1,301 | 50,200 |
| 2010/08/23 | 1,321 | 1,324 | 1,313 | 1,313 | 42,600 |
| 2010/08/20 | 1,325 | 1,327 | 1,320 | 1,320 | 34,600 |
| 2010/08/19 | 1,334 | 1,340 | 1,322 | 1,327 | 53,800 |
| 2010/08/18 | 1,337 | 1,337 | 1,324 | 1,330 | 29,900 |
| 2010/08/17 | 1,323 | 1,335 | 1,318 | 1,332 | 45,500 |
| 2010/08/16 | 1,321 | 1,327 | 1,319 | 1,324 | 38,400 |
| 2010/08/13 | 1,322 | 1,328 | 1,317 | 1,321 | 47,900 |
| 2010/08/12 | 1,338 | 1,341 | 1,320 | 1,325 | 57,600 |
| 2010/08/11 | 1,345 | 1,356 | 1,341 | 1,350 | 67,000 |
| 2010/08/10 | 1,372 | 1,372 | 1,347 | 1,358 | 67,400 |
| 2010/08/09 | 1,341 | 1,375 | 1,337 | 1,371 | 115,200 |
| 2010/08/06 | 1,330 | 1,350 | 1,326 | 1,346 | 43,600 |
| 2010/08/05 | 1,345 | 1,351 | 1,322 | 1,336 | 94,700 |
| 2010/08/04 | 1,345 | 1,355 | 1,336 | 1,342 | 80,900 |
| 2010/08/03 | 1,332 | 1,348 | 1,327 | 1,341 | 43,200 |
| 2010/08/02 | 1,325 | 1,334 | 1,318 | 1,319 | 53,100 |
| 2010/07/30 | 1,345 | 1,347 | 1,324 | 1,324 | 70,600 |
| 2010/07/29 | 1,350 | 1,353 | 1,341 | 1,344 | 29,500 |
| 2010/07/28 | 1,360 | 1,360 | 1,343 | 1,351 | 49,700 |
| 2010/07/27 | 1,340 | 1,344 | 1,336 | 1,338 | 21,600 |
| 2010/07/26 | 1,348 | 1,351 | 1,336 | 1,338 | 29,700 |
| 2010/07/23 | 1,336 | 1,346 | 1,334 | 1,341 | 26,000 |
| 2010/07/22 | 1,333 | 1,341 | 1,330 | 1,335 | 25,000 |
| 2010/07/21 | 1,340 | 1,348 | 1,336 | 1,338 | 27,100 |
| 2010/07/20 | 1,337 | 1,345 | 1,333 | 1,340 | 44,400 |
| 2010/07/16 | 1,348 | 1,350 | 1,333 | 1,340 | 42,700 |
| 2010/07/15 | 1,355 | 1,355 | 1,344 | 1,348 | 48,100 |
| 2010/07/14 | 1,357 | 1,365 | 1,353 | 1,362 | 45,000 |
| 2010/07/13 | 1,364 | 1,365 | 1,350 | 1,350 | 44,700 |
| 2010/07/12 | 1,379 | 1,380 | 1,364 | 1,364 | 53,600 |
| 2010/07/09 | 1,389 | 1,395 | 1,378 | 1,380 | 41,500 |
| 2010/07/08 | 1,389 | 1,397 | 1,382 | 1,395 | 48,700 |
| 2010/07/07 | 1,392 | 1,395 | 1,377 | 1,383 | 54,000 |
| 2010/07/06 | 1,395 | 1,401 | 1,388 | 1,401 | 48,400 |
| 2010/07/05 | 1,386 | 1,409 | 1,384 | 1,409 | 54,200 |
| 2010/07/02 | 1,393 | 1,408 | 1,387 | 1,401 | 65,700 |
| 2010/07/01 | 1,369 | 1,396 | 1,368 | 1,386 | 80,300 |
| 2010/06/30 | 1,370 | 1,397 | 1,356 | 1,397 | 93,000 |
| 2010/06/29 | 1,399 | 1,399 | 1,380 | 1,386 | 83,100 |
| 2010/06/28 | 1,399 | 1,409 | 1,391 | 1,404 | 85,600 |
| 2010/06/25 | 1,375 | 1,390 | 1,373 | 1,387 | 71,300 |
| 2010/06/24 | 1,377 | 1,392 | 1,370 | 1,385 | 63,200 |
| 2010/06/23 | 1,384 | 1,389 | 1,371 | 1,376 | 81,800 |
| 2010/06/22 | 1,381 | 1,390 | 1,372 | 1,390 | 73,800 |
| 2010/06/21 | 1,385 | 1,401 | 1,380 | 1,386 | 60,100 |
| 2010/06/18 | 1,390 | 1,394 | 1,382 | 1,394 | 58,200 |
| 2010/06/17 | 1,395 | 1,401 | 1,393 | 1,395 | 40,100 |
| 2010/06/16 | 1,410 | 1,413 | 1,394 | 1,404 | 75,600 |
| 2010/06/15 | 1,396 | 1,412 | 1,391 | 1,412 | 56,100 |
| 2010/06/14 | 1,412 | 1,417 | 1,405 | 1,411 | 59,100 |
| 2010/06/11 | 1,410 | 1,439 | 1,408 | 1,412 | 153,500 |
| 2010/06/10 | 1,410 | 1,414 | 1,394 | 1,410 | 90,200 |
| 2010/06/09 | 1,408 | 1,417 | 1,405 | 1,406 | 47,600 |
| 2010/06/08 | 1,408 | 1,428 | 1,398 | 1,416 | 57,800 |
| 2010/06/07 | 1,400 | 1,412 | 1,396 | 1,408 | 65,100 |
| 2010/06/04 | 1,403 | 1,404 | 1,390 | 1,401 | 45,000 |
| 2010/06/03 | 1,403 | 1,419 | 1,396 | 1,406 | 40,300 |
| 2010/06/02 | 1,385 | 1,422 | 1,385 | 1,402 | 57,700 |
| 2010/06/01 | 1,385 | 1,400 | 1,383 | 1,388 | 68,200 |
| 2010/05/31 | 1,381 | 1,403 | 1,381 | 1,396 | 47,200 |
| 2010/05/28 | 1,397 | 1,398 | 1,379 | 1,385 | 50,700 |
| 2010/05/27 | 1,369 | 1,385 | 1,357 | 1,377 | 89,500 |
| 2010/05/26 | 1,411 | 1,422 | 1,387 | 1,399 | 81,100 |
| 2010/05/25 | 1,424 | 1,449 | 1,423 | 1,439 | 76,900 |
| 2010/05/24 | 1,431 | 1,497 | 1,431 | 1,450 | 93,600 |
| 2010/05/21 | 1,475 | 1,480 | 1,430 | 1,440 | 56,600 |
| 2010/05/20 | 1,487 | 1,498 | 1,470 | 1,490 | 29,400 |
| 2010/05/19 | 1,468 | 1,515 | 1,467 | 1,502 | 64,800 |
| 2010/05/18 | 1,470 | 1,523 | 1,468 | 1,503 | 143,600 |
| 2010/05/17 | 1,469 | 1,478 | 1,443 | 1,473 | 103,000 |
| 2010/05/14 | 1,415 | 1,463 | 1,415 | 1,461 | 142,700 |
| 2010/05/13 | 1,423 | 1,463 | 1,401 | 1,432 | 70,100 |
| 2010/05/12 | 1,402 | 1,412 | 1,396 | 1,397 | 55,700 |
| 2010/05/11 | 1,439 | 1,439 | 1,412 | 1,416 | 58,300 |
| 2010/05/10 | 1,365 | 1,429 | 1,364 | 1,412 | 63,300 |
| 2010/05/07 | 1,370 | 1,382 | 1,355 | 1,365 | 45,200 |
| 2010/05/06 | 1,390 | 1,407 | 1,385 | 1,390 | 56,100 |
| 2010/04/30 | 1,390 | 1,410 | 1,390 | 1,403 | 63,200 |
| 2010/04/28 | 1,384 | 1,390 | 1,375 | 1,382 | 34,500 |
| 2010/04/27 | 1,399 | 1,399 | 1,390 | 1,392 | 14,600 |
| 2010/04/26 | 1,397 | 1,403 | 1,395 | 1,399 | 32,000 |
| 2010/04/23 | 1,390 | 1,398 | 1,390 | 1,395 | 14,800 |
| 2010/04/22 | 1,400 | 1,400 | 1,388 | 1,393 | 25,400 |
| 2010/04/21 | 1,395 | 1,400 | 1,393 | 1,399 | 25,700 |
| 2010/04/20 | 1,387 | 1,395 | 1,385 | 1,392 | 22,900 |
| 2010/04/19 | 1,387 | 1,390 | 1,381 | 1,385 | 42,200 |
| 2010/04/16 | 1,386 | 1,389 | 1,382 | 1,385 | 17,700 |
| 2010/04/15 | 1,386 | 1,389 | 1,380 | 1,385 | 16,500 |
| 2010/04/14 | 1,387 | 1,387 | 1,379 | 1,383 | 26,100 |
| 2010/04/13 | 1,385 | 1,391 | 1,381 | 1,387 | 23,100 |
| 2010/04/12 | 1,393 | 1,396 | 1,385 | 1,389 | 26,300 |
| 2010/04/09 | 1,373 | 1,388 | 1,373 | 1,382 | 17,500 |
| 2010/04/08 | 1,393 | 1,396 | 1,381 | 1,382 | 37,600 |
| 2010/04/07 | 1,379 | 1,387 | 1,371 | 1,380 | 42,100 |
| 2010/04/06 | 1,363 | 1,372 | 1,360 | 1,367 | 42,400 |
| 2010/04/05 | 1,362 | 1,365 | 1,350 | 1,358 | 39,000 |
| 2010/04/02 | 1,373 | 1,373 | 1,360 | 1,364 | 29,800 |
| 2010/04/01 | 1,372 | 1,375 | 1,359 | 1,373 | 34,600 |
| 2010/03/31 | 1,376 | 1,378 | 1,360 | 1,364 | 44,700 |
| 2010/03/30 | 1,375 | 1,377 | 1,363 | 1,377 | 22,100 |
| 2010/03/29 | 1,372 | 1,375 | 1,351 | 1,363 | 36,300 |
| 2010/03/26 | 1,382 | 1,398 | 1,379 | 1,398 | 48,400 |
| 2010/03/25 | 1,378 | 1,383 | 1,371 | 1,375 | 31,700 |
| 2010/03/24 | 1,376 | 1,377 | 1,369 | 1,370 | 20,300 |
| 2010/03/23 | 1,375 | 1,382 | 1,368 | 1,369 | 26,700 |
| 2010/03/19 | 1,360 | 1,378 | 1,358 | 1,377 | 25,400 |
| 2010/03/18 | 1,366 | 1,366 | 1,359 | 1,359 | 18,000 |
| 2010/03/17 | 1,360 | 1,361 | 1,350 | 1,360 | 26,800 |
| 2010/03/16 | 1,341 | 1,356 | 1,341 | 1,347 | 25,200 |
| 2010/03/15 | 1,360 | 1,360 | 1,346 | 1,351 | 36,800 |
| 2010/03/12 | 1,325 | 1,348 | 1,325 | 1,337 | 83,500 |
| 2010/03/11 | 1,362 | 1,362 | 1,351 | 1,355 | 20,700 |
| 2010/03/10 | 1,363 | 1,363 | 1,351 | 1,352 | 31,200 |
| 2010/03/09 | 1,365 | 1,369 | 1,362 | 1,362 | 23,300 |
| 2010/03/08 | 1,370 | 1,371 | 1,362 | 1,367 | 38,500 |
| 2010/03/05 | 1,357 | 1,370 | 1,352 | 1,362 | 42,800 |
| 2010/03/04 | 1,354 | 1,359 | 1,342 | 1,346 | 68,600 |
| 2010/03/03 | 1,373 | 1,377 | 1,352 | 1,361 | 59,000 |
| 2010/03/02 | 1,385 | 1,390 | 1,375 | 1,383 | 49,600 |
| 2010/03/01 | 1,381 | 1,387 | 1,375 | 1,381 | 30,100 |
| 2010/02/26 | 1,365 | 1,382 | 1,365 | 1,374 | 30,000 |
| 2010/02/25 | 1,362 | 1,378 | 1,362 | 1,372 | 26,400 |
| 2010/02/24 | 1,365 | 1,370 | 1,358 | 1,360 | 22,000 |
| 2010/02/23 | 1,378 | 1,378 | 1,363 | 1,371 | 15,000 |
| 2010/02/22 | 1,375 | 1,379 | 1,367 | 1,375 | 34,600 |
| 2010/02/19 | 1,357 | 1,375 | 1,356 | 1,359 | 47,000 |
| 2010/02/18 | 1,365 | 1,368 | 1,352 | 1,365 | 35,300 |
| 2010/02/17 | 1,368 | 1,368 | 1,356 | 1,367 | 23,700 |
| 2010/02/16 | 1,351 | 1,359 | 1,346 | 1,351 | 30,600 |
| 2010/02/15 | 1,368 | 1,369 | 1,350 | 1,350 | 23,700 |
| 2010/02/12 | 1,355 | 1,367 | 1,351 | 1,364 | 63,700 |
| 2010/02/10 | 1,360 | 1,360 | 1,335 | 1,335 | 61,700 |
| 2010/02/09 | 1,351 | 1,355 | 1,333 | 1,339 | 92,500 |
| 2010/02/08 | 1,378 | 1,378 | 1,358 | 1,361 | 34,100 |
| 2010/02/05 | 1,360 | 1,383 | 1,356 | 1,369 | 66,800 |
| 2010/02/04 | 1,377 | 1,377 | 1,362 | 1,370 | 21,300 |
| 2010/02/03 | 1,367 | 1,374 | 1,357 | 1,360 | 42,500 |
| 2010/02/02 | 1,356 | 1,360 | 1,343 | 1,349 | 41,300 |
| 2010/02/01 | 1,341 | 1,353 | 1,332 | 1,353 | 51,800 |
| 2010/01/29 | 1,353 | 1,356 | 1,348 | 1,348 | 27,200 |
| 2010/01/28 | 1,355 | 1,357 | 1,350 | 1,353 | 27,100 |
| 2010/01/27 | 1,359 | 1,364 | 1,351 | 1,351 | 32,400 |
| 2010/01/26 | 1,372 | 1,379 | 1,360 | 1,362 | 33,800 |
| 2010/01/25 | 1,371 | 1,384 | 1,371 | 1,371 | 26,900 |
| 2010/01/22 | 1,385 | 1,391 | 1,376 | 1,382 | 34,800 |
| 2010/01/21 | 1,388 | 1,399 | 1,383 | 1,396 | 26,700 |
| 2010/01/20 | 1,400 | 1,404 | 1,385 | 1,388 | 29,800 |
| 2010/01/19 | 1,406 | 1,406 | 1,395 | 1,399 | 14,200 |
| 2010/01/18 | 1,399 | 1,399 | 1,393 | 1,395 | 20,000 |
| 2010/01/15 | 1,396 | 1,401 | 1,396 | 1,399 | 38,600 |
| 2010/01/14 | 1,400 | 1,405 | 1,396 | 1,397 | 26,600 |
| 2010/01/13 | 1,400 | 1,411 | 1,394 | 1,394 | 39,600 |
| 2010/01/12 | 1,392 | 1,405 | 1,391 | 1,402 | 24,400 |
| 2010/01/08 | 1,399 | 1,402 | 1,385 | 1,392 | 28,300 |
| 2010/01/07 | 1,394 | 1,397 | 1,393 | 1,394 | 30,500 |
| 2010/01/06 | 1,394 | 1,394 | 1,384 | 1,393 | 26,300 |
| 2010/01/05 | 1,394 | 1,394 | 1,380 | 1,381 | 21,800 |
| 2010/01/04 | 1,388 | 1,394 | 1,380 | 1,385 | 18,500 |