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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,478 | 1,485 | 1,469 | 1,484 | 12,500 |
| 2011/12/29 | 1,469 | 1,486 | 1,456 | 1,477 | 20,400 |
| 2011/12/28 | 1,468 | 1,470 | 1,455 | 1,469 | 19,200 |
| 2011/12/27 | 1,439 | 1,464 | 1,439 | 1,455 | 18,000 |
| 2011/12/26 | 1,432 | 1,454 | 1,430 | 1,451 | 12,200 |
| 2011/12/22 | 1,425 | 1,440 | 1,421 | 1,431 | 14,600 |
| 2011/12/21 | 1,429 | 1,433 | 1,423 | 1,424 | 12,400 |
| 2011/12/20 | 1,431 | 1,435 | 1,416 | 1,429 | 17,000 |
| 2011/12/19 | 1,431 | 1,438 | 1,423 | 1,431 | 11,700 |
| 2011/12/16 | 1,454 | 1,460 | 1,420 | 1,420 | 28,200 |
| 2011/12/15 | 1,435 | 1,449 | 1,429 | 1,441 | 36,600 |
| 2011/12/14 | 1,446 | 1,446 | 1,437 | 1,440 | 8,700 |
| 2011/12/13 | 1,415 | 1,450 | 1,415 | 1,448 | 17,400 |
| 2011/12/12 | 1,442 | 1,442 | 1,426 | 1,431 | 15,900 |
| 2011/12/09 | 1,426 | 1,426 | 1,408 | 1,412 | 59,400 |
| 2011/12/08 | 1,454 | 1,454 | 1,428 | 1,431 | 14,800 |
| 2011/12/07 | 1,426 | 1,454 | 1,426 | 1,453 | 16,300 |
| 2011/12/06 | 1,446 | 1,461 | 1,423 | 1,425 | 16,000 |
| 2011/12/05 | 1,426 | 1,449 | 1,410 | 1,446 | 25,200 |
| 2011/12/02 | 1,431 | 1,433 | 1,405 | 1,409 | 17,500 |
| 2011/12/01 | 1,478 | 1,478 | 1,415 | 1,422 | 22,100 |
| 2011/11/30 | 1,448 | 1,478 | 1,443 | 1,456 | 33,800 |
| 2011/11/29 | 1,406 | 1,444 | 1,397 | 1,443 | 30,600 |
| 2011/11/28 | 1,407 | 1,412 | 1,394 | 1,405 | 16,900 |
| 2011/11/25 | 1,417 | 1,423 | 1,390 | 1,391 | 19,100 |
| 2011/11/24 | 1,430 | 1,439 | 1,421 | 1,424 | 19,000 |
| 2011/11/22 | 1,421 | 1,449 | 1,414 | 1,448 | 27,800 |
| 2011/11/21 | 1,400 | 1,422 | 1,400 | 1,421 | 9,400 |
| 2011/11/18 | 1,411 | 1,417 | 1,398 | 1,402 | 21,500 |
| 2011/11/17 | 1,409 | 1,424 | 1,392 | 1,423 | 20,500 |
| 2011/11/16 | 1,415 | 1,420 | 1,405 | 1,405 | 9,900 |
| 2011/11/15 | 1,406 | 1,419 | 1,401 | 1,413 | 24,100 |
| 2011/11/14 | 1,386 | 1,407 | 1,371 | 1,407 | 25,900 |
| 2011/11/11 | 1,361 | 1,388 | 1,348 | 1,376 | 30,400 |
| 2011/11/10 | 1,365 | 1,371 | 1,354 | 1,361 | 15,300 |
| 2011/11/09 | 1,374 | 1,390 | 1,361 | 1,389 | 33,400 |
| 2011/11/08 | 1,364 | 1,380 | 1,350 | 1,352 | 17,500 |
| 2011/11/07 | 1,379 | 1,382 | 1,356 | 1,364 | 22,500 |
| 2011/11/04 | 1,368 | 1,393 | 1,357 | 1,387 | 29,600 |
| 2011/11/02 | 1,378 | 1,386 | 1,354 | 1,374 | 35,500 |
| 2011/11/01 | 1,378 | 1,396 | 1,372 | 1,395 | 41,800 |
| 2011/10/31 | 1,370 | 1,390 | 1,367 | 1,370 | 51,600 |
| 2011/10/28 | 1,346 | 1,371 | 1,337 | 1,367 | 77,400 |
| 2011/10/27 | 1,344 | 1,348 | 1,310 | 1,319 | 106,400 |
| 2011/10/26 | 1,414 | 1,414 | 1,336 | 1,343 | 88,100 |
| 2011/10/25 | 1,440 | 1,440 | 1,404 | 1,427 | 34,200 |
| 2011/10/24 | 1,430 | 1,442 | 1,428 | 1,440 | 13,500 |
| 2011/10/21 | 1,448 | 1,449 | 1,423 | 1,426 | 9,200 |
| 2011/10/20 | 1,454 | 1,454 | 1,432 | 1,450 | 16,500 |
| 2011/10/19 | 1,446 | 1,454 | 1,435 | 1,454 | 22,200 |
| 2011/10/18 | 1,438 | 1,451 | 1,425 | 1,431 | 19,200 |
| 2011/10/17 | 1,447 | 1,447 | 1,423 | 1,428 | 23,600 |
| 2011/10/14 | 1,450 | 1,457 | 1,427 | 1,428 | 31,700 |
| 2011/10/13 | 1,493 | 1,493 | 1,460 | 1,464 | 20,800 |
| 2011/10/12 | 1,500 | 1,507 | 1,474 | 1,478 | 46,300 |
| 2011/10/11 | 1,532 | 1,552 | 1,488 | 1,494 | 40,800 |
| 2011/10/07 | 1,542 | 1,555 | 1,522 | 1,532 | 23,400 |
| 2011/10/06 | 1,525 | 1,567 | 1,525 | 1,542 | 28,600 |
| 2011/10/05 | 1,533 | 1,538 | 1,519 | 1,525 | 33,700 |
| 2011/10/04 | 1,584 | 1,584 | 1,532 | 1,536 | 42,000 |
| 2011/10/03 | 1,549 | 1,585 | 1,545 | 1,585 | 93,600 |
| 2011/09/30 | 1,515 | 1,577 | 1,511 | 1,577 | 72,500 |
| 2011/09/29 | 1,508 | 1,524 | 1,500 | 1,515 | 49,100 |
| 2011/09/28 | 1,433 | 1,521 | 1,433 | 1,521 | 105,100 |
| 2011/09/27 | 1,420 | 1,432 | 1,403 | 1,427 | 67,700 |
| 2011/09/26 | 1,464 | 1,464 | 1,422 | 1,424 | 49,300 |
| 2011/09/22 | 1,450 | 1,462 | 1,431 | 1,455 | 55,900 |
| 2011/09/21 | 1,446 | 1,475 | 1,446 | 1,450 | 40,000 |
| 2011/09/20 | 1,454 | 1,455 | 1,435 | 1,446 | 62,300 |
| 2011/09/16 | 1,444 | 1,453 | 1,438 | 1,453 | 48,900 |
| 2011/09/15 | 1,420 | 1,444 | 1,416 | 1,429 | 38,400 |
| 2011/09/14 | 1,443 | 1,443 | 1,411 | 1,412 | 39,000 |
| 2011/09/13 | 1,449 | 1,449 | 1,432 | 1,442 | 27,200 |
| 2011/09/12 | 1,450 | 1,450 | 1,424 | 1,433 | 34,700 |
| 2011/09/09 | 1,427 | 1,480 | 1,427 | 1,471 | 71,300 |
| 2011/09/08 | 1,432 | 1,451 | 1,427 | 1,448 | 54,100 |
| 2011/09/07 | 1,470 | 1,475 | 1,425 | 1,427 | 96,200 |
| 2011/09/06 | 1,500 | 1,500 | 1,463 | 1,466 | 62,100 |
| 2011/09/05 | 1,530 | 1,530 | 1,495 | 1,506 | 57,400 |
| 2011/09/02 | 1,522 | 1,549 | 1,498 | 1,539 | 87,900 |
| 2011/09/01 | 1,538 | 1,541 | 1,496 | 1,513 | 96,800 |
| 2011/08/31 | 1,503 | 1,541 | 1,494 | 1,528 | 74,200 |
| 2011/08/30 | 1,495 | 1,513 | 1,485 | 1,495 | 36,600 |
| 2011/08/29 | 1,466 | 1,486 | 1,456 | 1,480 | 22,600 |
| 2011/08/26 | 1,454 | 1,467 | 1,451 | 1,455 | 23,800 |
| 2011/08/25 | 1,478 | 1,497 | 1,453 | 1,453 | 39,300 |
| 2011/08/24 | 1,488 | 1,508 | 1,484 | 1,489 | 57,000 |
| 2011/08/23 | 1,455 | 1,490 | 1,454 | 1,478 | 42,900 |
| 2011/08/22 | 1,477 | 1,491 | 1,448 | 1,450 | 86,300 |
| 2011/08/19 | 1,463 | 1,490 | 1,463 | 1,483 | 32,300 |
| 2011/08/18 | 1,483 | 1,499 | 1,465 | 1,489 | 41,700 |
| 2011/08/17 | 1,502 | 1,505 | 1,476 | 1,483 | 56,800 |
| 2011/08/16 | 1,503 | 1,516 | 1,492 | 1,510 | 36,600 |
| 2011/08/15 | 1,530 | 1,534 | 1,468 | 1,495 | 104,000 |
| 2011/08/12 | 1,575 | 1,575 | 1,514 | 1,534 | 60,400 |
| 2011/08/11 | 1,503 | 1,570 | 1,503 | 1,558 | 46,600 |
| 2011/08/10 | 1,571 | 1,575 | 1,497 | 1,535 | 83,500 |
| 2011/08/09 | 1,495 | 1,558 | 1,495 | 1,558 | 53,400 |
| 2011/08/08 | 1,593 | 1,611 | 1,539 | 1,541 | 65,500 |
| 2011/08/05 | 1,576 | 1,632 | 1,576 | 1,625 | 44,300 |
| 2011/08/04 | 1,618 | 1,650 | 1,617 | 1,645 | 42,400 |
| 2011/08/03 | 1,595 | 1,629 | 1,586 | 1,618 | 48,100 |
| 2011/08/02 | 1,600 | 1,639 | 1,585 | 1,632 | 30,100 |
| 2011/08/01 | 1,565 | 1,615 | 1,555 | 1,600 | 33,100 |
| 2011/07/29 | 1,590 | 1,595 | 1,573 | 1,575 | 52,000 |
| 2011/07/28 | 1,613 | 1,613 | 1,594 | 1,601 | 42,600 |
| 2011/07/27 | 1,638 | 1,638 | 1,615 | 1,629 | 27,100 |
| 2011/07/26 | 1,635 | 1,666 | 1,635 | 1,656 | 17,500 |
| 2011/07/25 | 1,657 | 1,657 | 1,641 | 1,646 | 29,700 |
| 2011/07/22 | 1,652 | 1,666 | 1,651 | 1,657 | 20,000 |
| 2011/07/21 | 1,658 | 1,661 | 1,643 | 1,647 | 20,400 |
| 2011/07/20 | 1,677 | 1,679 | 1,652 | 1,658 | 35,800 |
| 2011/07/19 | 1,666 | 1,678 | 1,664 | 1,674 | 33,900 |
| 2011/07/15 | 1,652 | 1,672 | 1,652 | 1,664 | 33,700 |
| 2011/07/14 | 1,658 | 1,684 | 1,654 | 1,675 | 33,700 |
| 2011/07/13 | 1,650 | 1,670 | 1,640 | 1,658 | 29,500 |
| 2011/07/12 | 1,647 | 1,670 | 1,647 | 1,665 | 48,100 |
| 2011/07/11 | 1,635 | 1,653 | 1,635 | 1,648 | 24,300 |
| 2011/07/08 | 1,658 | 1,666 | 1,644 | 1,644 | 20,200 |
| 2011/07/07 | 1,660 | 1,660 | 1,645 | 1,656 | 27,100 |
| 2011/07/06 | 1,626 | 1,650 | 1,626 | 1,650 | 32,300 |
| 2011/07/05 | 1,659 | 1,662 | 1,620 | 1,625 | 40,700 |
| 2011/07/04 | 1,659 | 1,686 | 1,653 | 1,670 | 33,500 |
| 2011/07/01 | 1,648 | 1,662 | 1,639 | 1,659 | 64,600 |
| 2011/06/30 | 1,585 | 1,635 | 1,581 | 1,635 | 66,000 |
| 2011/06/29 | 1,594 | 1,594 | 1,579 | 1,587 | 20,800 |
| 2011/06/28 | 1,572 | 1,594 | 1,572 | 1,593 | 29,800 |
| 2011/06/27 | 1,592 | 1,592 | 1,565 | 1,565 | 22,400 |
| 2011/06/24 | 1,575 | 1,596 | 1,571 | 1,592 | 42,700 |
| 2011/06/23 | 1,550 | 1,579 | 1,542 | 1,563 | 41,000 |
| 2011/06/22 | 1,531 | 1,556 | 1,531 | 1,550 | 40,100 |
| 2011/06/21 | 1,501 | 1,544 | 1,501 | 1,533 | 21,000 |
| 2011/06/20 | 1,498 | 1,531 | 1,495 | 1,506 | 38,500 |
| 2011/06/17 | 1,544 | 1,544 | 1,491 | 1,495 | 60,300 |
| 2011/06/16 | 1,580 | 1,582 | 1,541 | 1,542 | 34,900 |
| 2011/06/15 | 1,566 | 1,587 | 1,565 | 1,580 | 27,900 |
| 2011/06/14 | 1,552 | 1,571 | 1,550 | 1,560 | 25,500 |
| 2011/06/13 | 1,560 | 1,560 | 1,545 | 1,552 | 28,900 |
| 2011/06/10 | 1,550 | 1,567 | 1,548 | 1,558 | 62,200 |
| 2011/06/09 | 1,491 | 1,527 | 1,491 | 1,519 | 29,000 |
| 2011/06/08 | 1,498 | 1,504 | 1,489 | 1,489 | 14,600 |
| 2011/06/07 | 1,492 | 1,511 | 1,489 | 1,506 | 33,000 |
| 2011/06/06 | 1,479 | 1,515 | 1,474 | 1,504 | 37,000 |
| 2011/06/03 | 1,487 | 1,491 | 1,473 | 1,478 | 30,400 |
| 2011/06/02 | 1,442 | 1,490 | 1,442 | 1,487 | 40,500 |
| 2011/06/01 | 1,478 | 1,478 | 1,450 | 1,466 | 18,600 |
| 2011/05/31 | 1,453 | 1,481 | 1,451 | 1,474 | 36,500 |
| 2011/05/30 | 1,444 | 1,452 | 1,437 | 1,452 | 20,900 |
| 2011/05/27 | 1,430 | 1,440 | 1,415 | 1,440 | 15,900 |
| 2011/05/26 | 1,436 | 1,436 | 1,426 | 1,431 | 16,900 |
| 2011/05/25 | 1,419 | 1,433 | 1,411 | 1,431 | 17,100 |
| 2011/05/24 | 1,403 | 1,431 | 1,403 | 1,419 | 15,300 |
| 2011/05/23 | 1,425 | 1,426 | 1,403 | 1,412 | 23,400 |
| 2011/05/20 | 1,436 | 1,442 | 1,430 | 1,430 | 15,200 |
| 2011/05/19 | 1,436 | 1,436 | 1,424 | 1,424 | 22,700 |
| 2011/05/18 | 1,425 | 1,443 | 1,421 | 1,436 | 20,800 |
| 2011/05/17 | 1,430 | 1,432 | 1,420 | 1,425 | 25,900 |
| 2011/05/16 | 1,425 | 1,442 | 1,424 | 1,432 | 30,000 |
| 2011/05/13 | 1,418 | 1,436 | 1,415 | 1,428 | 54,600 |
| 2011/05/12 | 1,370 | 1,454 | 1,370 | 1,404 | 79,900 |
| 2011/05/11 | 1,375 | 1,384 | 1,357 | 1,367 | 33,800 |
| 2011/05/10 | 1,374 | 1,381 | 1,358 | 1,365 | 37,700 |
| 2011/05/09 | 1,381 | 1,381 | 1,369 | 1,374 | 33,200 |
| 2011/05/06 | 1,388 | 1,390 | 1,370 | 1,389 | 23,800 |
| 2011/05/02 | 1,378 | 1,396 | 1,378 | 1,395 | 20,100 |
| 2011/04/28 | 1,355 | 1,370 | 1,349 | 1,366 | 34,500 |
| 2011/04/27 | 1,339 | 1,351 | 1,339 | 1,342 | 30,100 |
| 2011/04/26 | 1,340 | 1,340 | 1,318 | 1,322 | 18,100 |
| 2011/04/25 | 1,340 | 1,347 | 1,339 | 1,340 | 17,300 |
| 2011/04/22 | 1,344 | 1,348 | 1,340 | 1,341 | 16,400 |
| 2011/04/21 | 1,362 | 1,362 | 1,343 | 1,343 | 12,900 |
| 2011/04/20 | 1,343 | 1,362 | 1,343 | 1,350 | 28,400 |
| 2011/04/19 | 1,343 | 1,353 | 1,335 | 1,343 | 25,400 |
| 2011/04/18 | 1,348 | 1,352 | 1,343 | 1,349 | 24,700 |
| 2011/04/15 | 1,344 | 1,357 | 1,344 | 1,345 | 20,300 |
| 2011/04/14 | 1,350 | 1,360 | 1,345 | 1,353 | 44,600 |
| 2011/04/13 | 1,334 | 1,369 | 1,334 | 1,352 | 86,800 |
| 2011/04/12 | 1,350 | 1,351 | 1,330 | 1,333 | 29,900 |
| 2011/04/11 | 1,349 | 1,364 | 1,345 | 1,360 | 17,600 |
| 2011/04/08 | 1,331 | 1,365 | 1,327 | 1,354 | 65,600 |
| 2011/04/07 | 1,348 | 1,355 | 1,334 | 1,334 | 40,000 |
| 2011/04/06 | 1,360 | 1,360 | 1,345 | 1,348 | 36,000 |
| 2011/04/05 | 1,352 | 1,362 | 1,341 | 1,347 | 59,100 |
| 2011/04/04 | 1,350 | 1,362 | 1,349 | 1,353 | 42,100 |
| 2011/04/01 | 1,366 | 1,373 | 1,350 | 1,350 | 47,300 |
| 2011/03/31 | 1,376 | 1,377 | 1,349 | 1,372 | 68,400 |
| 2011/03/30 | 1,367 | 1,389 | 1,367 | 1,377 | 70,800 |
| 2011/03/29 | 1,375 | 1,389 | 1,366 | 1,377 | 52,100 |
| 2011/03/28 | 1,396 | 1,418 | 1,389 | 1,405 | 60,200 |
| 2011/03/25 | 1,400 | 1,400 | 1,379 | 1,394 | 44,700 |
| 2011/03/24 | 1,410 | 1,414 | 1,370 | 1,374 | 56,900 |
| 2011/03/23 | 1,424 | 1,430 | 1,405 | 1,409 | 41,000 |
| 2011/03/22 | 1,428 | 1,431 | 1,418 | 1,423 | 87,800 |
| 2011/03/18 | 1,350 | 1,434 | 1,343 | 1,398 | 85,400 |
| 2011/03/17 | 1,256 | 1,330 | 1,256 | 1,311 | 73,300 |
| 2011/03/16 | 1,298 | 1,326 | 1,295 | 1,306 | 118,000 |
| 2011/03/15 | 1,344 | 1,344 | 1,250 | 1,298 | 93,400 |
| 2011/03/14 | 1,308 | 1,377 | 1,308 | 1,349 | 42,900 |
| 2011/03/11 | 1,488 | 1,488 | 1,454 | 1,458 | 99,100 |
| 2011/03/10 | 1,482 | 1,485 | 1,463 | 1,463 | 25,700 |
| 2011/03/09 | 1,484 | 1,488 | 1,481 | 1,481 | 21,700 |
| 2011/03/08 | 1,480 | 1,490 | 1,472 | 1,483 | 53,300 |
| 2011/03/07 | 1,490 | 1,490 | 1,474 | 1,476 | 37,800 |
| 2011/03/04 | 1,470 | 1,490 | 1,470 | 1,484 | 63,800 |
| 2011/03/03 | 1,451 | 1,463 | 1,447 | 1,456 | 34,100 |
| 2011/03/02 | 1,444 | 1,464 | 1,443 | 1,443 | 85,700 |
| 2011/03/01 | 1,441 | 1,450 | 1,437 | 1,444 | 47,800 |
| 2011/02/28 | 1,438 | 1,438 | 1,421 | 1,434 | 29,000 |
| 2011/02/25 | 1,400 | 1,431 | 1,400 | 1,425 | 61,400 |
| 2011/02/24 | 1,432 | 1,434 | 1,405 | 1,407 | 57,300 |
| 2011/02/23 | 1,440 | 1,454 | 1,435 | 1,437 | 74,600 |
| 2011/02/22 | 1,450 | 1,457 | 1,441 | 1,441 | 96,000 |
| 2011/02/21 | 1,461 | 1,464 | 1,447 | 1,460 | 75,600 |
| 2011/02/18 | 1,462 | 1,474 | 1,457 | 1,461 | 75,200 |
| 2011/02/17 | 1,460 | 1,461 | 1,444 | 1,455 | 91,900 |
| 2011/02/16 | 1,465 | 1,465 | 1,443 | 1,449 | 87,000 |
| 2011/02/15 | 1,460 | 1,465 | 1,457 | 1,460 | 72,900 |
| 2011/02/14 | 1,460 | 1,463 | 1,439 | 1,454 | 79,500 |
| 2011/02/10 | 1,445 | 1,463 | 1,444 | 1,460 | 75,900 |
| 2011/02/09 | 1,465 | 1,477 | 1,460 | 1,475 | 61,200 |
| 2011/02/08 | 1,465 | 1,469 | 1,455 | 1,460 | 39,300 |
| 2011/02/07 | 1,450 | 1,464 | 1,448 | 1,464 | 43,900 |
| 2011/02/04 | 1,430 | 1,457 | 1,428 | 1,448 | 62,500 |
| 2011/02/03 | 1,420 | 1,425 | 1,418 | 1,424 | 22,800 |
| 2011/02/02 | 1,417 | 1,428 | 1,412 | 1,422 | 58,100 |
| 2011/02/01 | 1,390 | 1,419 | 1,389 | 1,417 | 58,500 |
| 2011/01/31 | 1,370 | 1,383 | 1,366 | 1,380 | 32,500 |
| 2011/01/28 | 1,393 | 1,393 | 1,380 | 1,380 | 32,300 |
| 2011/01/27 | 1,389 | 1,407 | 1,387 | 1,404 | 38,400 |
| 2011/01/26 | 1,400 | 1,404 | 1,385 | 1,389 | 33,600 |
| 2011/01/25 | 1,398 | 1,404 | 1,391 | 1,400 | 27,200 |
| 2011/01/24 | 1,401 | 1,411 | 1,384 | 1,402 | 34,100 |
| 2011/01/21 | 1,425 | 1,425 | 1,401 | 1,402 | 19,000 |
| 2011/01/20 | 1,427 | 1,427 | 1,409 | 1,421 | 17,300 |
| 2011/01/19 | 1,431 | 1,438 | 1,418 | 1,430 | 35,900 |
| 2011/01/18 | 1,442 | 1,445 | 1,434 | 1,435 | 30,000 |
| 2011/01/17 | 1,436 | 1,448 | 1,435 | 1,442 | 33,400 |
| 2011/01/14 | 1,445 | 1,450 | 1,433 | 1,435 | 34,100 |
| 2011/01/13 | 1,444 | 1,458 | 1,439 | 1,449 | 63,100 |
| 2011/01/12 | 1,421 | 1,443 | 1,421 | 1,435 | 70,600 |
| 2011/01/11 | 1,404 | 1,415 | 1,403 | 1,415 | 40,300 |
| 2011/01/07 | 1,397 | 1,418 | 1,397 | 1,407 | 62,400 |
| 2011/01/06 | 1,385 | 1,401 | 1,384 | 1,401 | 57,600 |
| 2011/01/05 | 1,385 | 1,390 | 1,381 | 1,385 | 36,400 |
| 2011/01/04 | 1,384 | 1,386 | 1,380 | 1,383 | 31,900 |