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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,550 | 6,730 | 6,490 | 6,710 | 97,100 |
| 2015/12/29 | 6,420 | 6,540 | 6,310 | 6,540 | 92,800 |
| 2015/12/28 | 6,600 | 6,640 | 6,350 | 6,490 | 85,200 |
| 2015/12/25 | 6,480 | 6,620 | 6,480 | 6,550 | 62,600 |
| 2015/12/24 | 6,700 | 6,730 | 6,490 | 6,530 | 95,100 |
| 2015/12/22 | 6,530 | 6,680 | 6,510 | 6,630 | 67,100 |
| 2015/12/21 | 6,630 | 6,720 | 6,450 | 6,610 | 100,800 |
| 2015/12/18 | 6,650 | 6,820 | 6,650 | 6,660 | 151,500 |
| 2015/12/17 | 6,460 | 6,670 | 6,400 | 6,640 | 106,100 |
| 2015/12/16 | 6,450 | 6,480 | 6,280 | 6,450 | 60,500 |
| 2015/12/15 | 6,460 | 6,540 | 6,310 | 6,350 | 77,300 |
| 2015/12/14 | 6,310 | 6,500 | 6,270 | 6,450 | 82,700 |
| 2015/12/11 | 6,460 | 6,640 | 6,410 | 6,440 | 172,400 |
| 2015/12/10 | 6,440 | 6,640 | 6,390 | 6,520 | 249,900 |
| 2015/12/09 | 6,500 | 6,510 | 6,180 | 6,240 | 214,200 |
| 2015/12/08 | 6,450 | 6,560 | 6,410 | 6,560 | 175,100 |
| 2015/12/07 | 6,350 | 6,470 | 6,320 | 6,370 | 91,200 |
| 2015/12/04 | 6,220 | 6,360 | 6,220 | 6,280 | 111,400 |
| 2015/12/03 | 6,340 | 6,350 | 6,260 | 6,340 | 157,300 |
| 2015/12/02 | 6,200 | 6,380 | 6,170 | 6,360 | 172,400 |
| 2015/12/01 | 5,910 | 6,120 | 5,890 | 6,110 | 140,200 |
| 2015/11/30 | 5,900 | 5,920 | 5,810 | 5,820 | 45,100 |
| 2015/11/27 | 5,940 | 5,970 | 5,870 | 5,890 | 36,300 |
| 2015/11/26 | 5,850 | 6,020 | 5,850 | 5,950 | 82,800 |
| 2015/11/25 | 5,880 | 5,930 | 5,780 | 5,820 | 118,700 |
| 2015/11/24 | 5,890 | 5,970 | 5,890 | 5,950 | 93,600 |
| 2015/11/20 | 5,950 | 6,000 | 5,860 | 5,960 | 68,100 |
| 2015/11/19 | 6,120 | 6,150 | 5,860 | 5,910 | 139,500 |
| 2015/11/18 | 5,980 | 6,150 | 5,970 | 6,050 | 121,300 |
| 2015/11/17 | 5,990 | 6,020 | 5,910 | 5,940 | 51,400 |
| 2015/11/16 | 5,810 | 6,040 | 5,810 | 5,960 | 112,200 |
| 2015/11/13 | 5,720 | 5,950 | 5,720 | 5,930 | 137,300 |
| 2015/11/12 | 5,720 | 5,810 | 5,630 | 5,770 | 276,800 |
| 2015/11/11 | 5,490 | 5,730 | 5,400 | 5,470 | 186,800 |
| 2015/11/10 | 5,460 | 5,520 | 5,430 | 5,520 | 40,100 |
| 2015/11/09 | 5,510 | 5,570 | 5,500 | 5,540 | 61,900 |
| 2015/11/06 | 5,520 | 5,580 | 5,490 | 5,500 | 51,400 |
| 2015/11/05 | 5,490 | 5,560 | 5,460 | 5,520 | 57,800 |
| 2015/11/04 | 5,500 | 5,540 | 5,440 | 5,450 | 67,000 |
| 2015/11/02 | 5,470 | 5,500 | 5,400 | 5,440 | 77,800 |
| 2015/10/30 | 5,440 | 5,580 | 5,430 | 5,510 | 135,000 |
| 2015/10/29 | 5,420 | 5,440 | 5,310 | 5,390 | 236,300 |
| 2015/10/28 | 5,500 | 5,570 | 5,460 | 5,490 | 122,000 |
| 2015/10/27 | 5,510 | 5,580 | 5,490 | 5,500 | 70,700 |
| 2015/10/26 | 5,560 | 5,560 | 5,470 | 5,500 | 73,600 |
| 2015/10/23 | 5,480 | 5,520 | 5,440 | 5,510 | 104,600 |
| 2015/10/22 | 5,450 | 5,460 | 5,350 | 5,430 | 84,300 |
| 2015/10/21 | 5,360 | 5,470 | 5,320 | 5,450 | 86,400 |
| 2015/10/20 | 5,410 | 5,440 | 5,360 | 5,400 | 103,900 |
| 2015/10/19 | 5,300 | 5,420 | 5,270 | 5,370 | 230,100 |
| 2015/10/16 | 5,160 | 5,300 | 5,150 | 5,240 | 167,100 |
| 2015/10/15 | 5,070 | 5,100 | 5,030 | 5,100 | 82,200 |
| 2015/10/14 | 5,010 | 5,070 | 4,985 | 5,050 | 122,900 |
| 2015/10/13 | 5,040 | 5,120 | 5,020 | 5,100 | 110,100 |
| 2015/10/09 | 5,050 | 5,060 | 4,980 | 5,050 | 100,400 |
| 2015/10/08 | 5,020 | 5,120 | 4,995 | 5,050 | 186,400 |
| 2015/10/07 | 5,130 | 5,130 | 4,985 | 5,070 | 138,500 |
| 2015/10/06 | 5,140 | 5,240 | 5,110 | 5,210 | 134,500 |
| 2015/10/05 | 4,980 | 5,060 | 4,940 | 5,050 | 85,600 |
| 2015/10/02 | 4,905 | 4,975 | 4,855 | 4,925 | 75,200 |
| 2015/10/01 | 4,780 | 4,960 | 4,745 | 4,930 | 284,300 |
| 2015/09/30 | 4,550 | 4,690 | 4,550 | 4,675 | 85,700 |
| 2015/09/29 | 4,580 | 4,650 | 4,480 | 4,500 | 85,200 |
| 2015/09/28 | 4,635 | 4,675 | 4,575 | 4,645 | 45,500 |
| 2015/09/25 | 4,505 | 4,680 | 4,485 | 4,645 | 155,600 |
| 2015/09/24 | 4,425 | 4,585 | 4,400 | 4,505 | 140,000 |
| 2015/09/18 | 4,355 | 4,580 | 4,355 | 4,475 | 157,800 |
| 2015/09/17 | 4,400 | 4,435 | 4,230 | 4,340 | 321,200 |
| 2015/09/16 | 4,675 | 4,680 | 4,345 | 4,405 | 267,600 |
| 2015/09/15 | 4,735 | 4,735 | 4,610 | 4,675 | 66,700 |
| 2015/09/14 | 4,675 | 4,750 | 4,605 | 4,665 | 106,300 |
| 2015/09/11 | 4,525 | 4,660 | 4,525 | 4,605 | 149,100 |
| 2015/09/10 | 4,580 | 4,625 | 4,515 | 4,580 | 118,200 |
| 2015/09/09 | 4,605 | 4,695 | 4,555 | 4,680 | 175,800 |
| 2015/09/08 | 4,615 | 4,615 | 4,455 | 4,480 | 140,400 |
| 2015/09/07 | 4,565 | 4,625 | 4,535 | 4,615 | 51,800 |
| 2015/09/04 | 4,725 | 4,730 | 4,535 | 4,630 | 134,200 |
| 2015/09/03 | 4,745 | 4,835 | 4,685 | 4,705 | 75,100 |
| 2015/09/02 | 4,685 | 4,820 | 4,665 | 4,725 | 110,400 |
| 2015/09/01 | 5,010 | 5,030 | 4,775 | 4,790 | 116,200 |
| 2015/08/31 | 4,910 | 5,070 | 4,900 | 5,060 | 92,600 |
| 2015/08/28 | 5,050 | 5,050 | 4,855 | 4,955 | 135,000 |
| 2015/08/27 | 4,865 | 5,060 | 4,860 | 4,910 | 102,900 |
| 2015/08/26 | 4,615 | 4,740 | 4,610 | 4,705 | 123,100 |
| 2015/08/25 | 4,605 | 4,945 | 4,520 | 4,615 | 169,700 |
| 2015/08/24 | 4,855 | 5,080 | 4,815 | 4,815 | 132,700 |
| 2015/08/21 | 5,080 | 5,150 | 5,020 | 5,080 | 103,300 |
| 2015/08/20 | 5,340 | 5,410 | 5,160 | 5,180 | 122,200 |
| 2015/08/19 | 5,220 | 5,260 | 5,160 | 5,190 | 80,200 |
| 2015/08/18 | 5,360 | 5,380 | 5,220 | 5,250 | 117,000 |
| 2015/08/17 | 5,310 | 5,370 | 5,300 | 5,370 | 64,600 |
| 2015/08/14 | 5,350 | 5,380 | 5,290 | 5,310 | 96,700 |
| 2015/08/13 | 5,410 | 5,460 | 5,240 | 5,370 | 137,000 |
| 2015/08/12 | 5,460 | 5,490 | 5,370 | 5,420 | 58,700 |
| 2015/08/11 | 5,550 | 5,550 | 5,410 | 5,490 | 85,800 |
| 2015/08/10 | 5,430 | 5,580 | 5,290 | 5,550 | 186,400 |
| 2015/08/07 | 5,510 | 5,530 | 5,050 | 5,150 | 261,200 |
| 2015/08/06 | 5,400 | 5,590 | 5,400 | 5,510 | 106,700 |
| 2015/08/05 | 5,440 | 5,490 | 5,380 | 5,390 | 96,700 |
| 2015/08/04 | 5,490 | 5,590 | 5,450 | 5,460 | 101,000 |
| 2015/08/03 | 5,400 | 5,480 | 5,380 | 5,480 | 54,400 |
| 2015/07/31 | 5,410 | 5,410 | 5,340 | 5,370 | 42,000 |
| 2015/07/30 | 5,500 | 5,540 | 5,350 | 5,370 | 69,600 |
| 2015/07/29 | 5,420 | 5,490 | 5,360 | 5,480 | 48,600 |
| 2015/07/28 | 5,240 | 5,420 | 5,200 | 5,400 | 56,700 |
| 2015/07/27 | 5,370 | 5,420 | 5,280 | 5,300 | 71,300 |
| 2015/07/24 | 5,440 | 5,500 | 5,380 | 5,450 | 60,100 |
| 2015/07/23 | 5,200 | 5,520 | 5,180 | 5,470 | 161,900 |
| 2015/07/22 | 5,240 | 5,240 | 5,150 | 5,180 | 82,700 |
| 2015/07/21 | 5,360 | 5,360 | 5,230 | 5,270 | 149,800 |
| 2015/07/17 | 5,370 | 5,430 | 5,340 | 5,380 | 88,600 |
| 2015/07/16 | 5,380 | 5,430 | 5,340 | 5,430 | 81,100 |
| 2015/07/15 | 5,360 | 5,360 | 5,240 | 5,360 | 86,400 |
| 2015/07/14 | 5,380 | 5,400 | 5,300 | 5,350 | 84,600 |
| 2015/07/13 | 5,170 | 5,340 | 5,130 | 5,280 | 147,400 |
| 2015/07/10 | 5,010 | 5,120 | 4,990 | 5,110 | 197,900 |
| 2015/07/09 | 4,845 | 5,140 | 4,840 | 5,110 | 174,300 |
| 2015/07/08 | 4,990 | 5,120 | 4,965 | 4,980 | 191,300 |
| 2015/07/07 | 4,980 | 5,020 | 4,895 | 4,985 | 122,600 |
| 2015/07/06 | 4,920 | 5,060 | 4,880 | 5,020 | 112,100 |
| 2015/07/03 | 5,050 | 5,050 | 4,920 | 5,000 | 92,800 |
| 2015/07/02 | 5,090 | 5,120 | 5,010 | 5,040 | 92,900 |
| 2015/07/01 | 5,050 | 5,120 | 4,980 | 5,090 | 111,100 |
| 2015/06/30 | 4,995 | 5,150 | 4,970 | 5,010 | 178,700 |
| 2015/06/29 | 4,765 | 4,960 | 4,750 | 4,855 | 126,200 |
| 2015/06/26 | 4,880 | 4,980 | 4,870 | 4,975 | 98,800 |
| 2015/06/25 | 4,930 | 4,980 | 4,820 | 4,825 | 93,300 |
| 2015/06/24 | 4,800 | 4,980 | 4,790 | 4,900 | 200,400 |
| 2015/06/23 | 4,785 | 4,785 | 4,680 | 4,770 | 88,500 |
| 2015/06/22 | 4,755 | 4,775 | 4,670 | 4,745 | 91,100 |
| 2015/06/19 | 4,580 | 4,775 | 4,520 | 4,745 | 208,900 |
| 2015/06/18 | 4,490 | 4,610 | 4,455 | 4,585 | 204,900 |
| 2015/06/17 | 4,520 | 4,585 | 4,485 | 4,560 | 130,600 |
| 2015/06/16 | 4,510 | 4,535 | 4,410 | 4,490 | 212,300 |
| 2015/06/15 | 4,530 | 4,555 | 4,510 | 4,555 | 112,300 |
| 2015/06/12 | 4,680 | 4,680 | 4,550 | 4,575 | 174,300 |
| 2015/06/11 | 4,475 | 4,640 | 4,450 | 4,640 | 101,600 |
| 2015/06/10 | 4,435 | 4,515 | 4,410 | 4,445 | 61,900 |
| 2015/06/09 | 4,505 | 4,530 | 4,450 | 4,450 | 67,000 |
| 2015/06/08 | 4,590 | 4,615 | 4,520 | 4,535 | 65,900 |
| 2015/06/05 | 4,525 | 4,615 | 4,525 | 4,595 | 44,400 |
| 2015/06/04 | 4,625 | 4,630 | 4,580 | 4,595 | 66,000 |
| 2015/06/03 | 4,565 | 4,670 | 4,535 | 4,660 | 100,100 |
| 2015/06/02 | 4,530 | 4,615 | 4,485 | 4,595 | 100,700 |
| 2015/06/01 | 4,580 | 4,620 | 4,495 | 4,535 | 74,800 |
| 2015/05/29 | 4,545 | 4,585 | 4,510 | 4,540 | 82,600 |
| 2015/05/28 | 4,650 | 4,665 | 4,520 | 4,545 | 171,300 |
| 2015/05/27 | 4,645 | 4,735 | 4,625 | 4,690 | 99,100 |
| 2015/05/26 | 4,690 | 4,720 | 4,600 | 4,670 | 129,000 |
| 2015/05/25 | 4,670 | 4,815 | 4,670 | 4,700 | 197,200 |
| 2015/05/22 | 4,600 | 4,770 | 4,595 | 4,645 | 248,500 |
| 2015/05/21 | 4,600 | 4,620 | 4,500 | 4,545 | 154,100 |
| 2015/05/20 | 4,650 | 4,720 | 4,565 | 4,590 | 188,700 |
| 2015/05/19 | 4,475 | 4,665 | 4,470 | 4,650 | 369,700 |
| 2015/05/18 | 4,400 | 4,510 | 4,325 | 4,450 | 483,200 |
| 2015/05/15 | 4,125 | 4,280 | 4,045 | 4,130 | 562,500 |
| 2015/05/14 | 3,785 | 3,935 | 3,685 | 3,860 | 356,700 |
| 2015/05/13 | 3,805 | 3,820 | 3,725 | 3,750 | 217,200 |
| 2015/05/12 | 3,835 | 3,870 | 3,825 | 3,850 | 121,400 |
| 2015/05/11 | 3,850 | 3,895 | 3,805 | 3,850 | 177,500 |
| 2015/05/08 | 3,865 | 3,915 | 3,825 | 3,855 | 228,200 |
| 2015/05/07 | 3,910 | 3,965 | 3,830 | 3,915 | 91,000 |
| 2015/05/01 | 3,980 | 4,020 | 3,910 | 4,000 | 110,300 |
| 2015/04/30 | 4,070 | 4,080 | 3,970 | 3,980 | 122,000 |
| 2015/04/28 | 4,145 | 4,175 | 4,080 | 4,140 | 75,700 |
| 2015/04/27 | 4,150 | 4,160 | 4,080 | 4,120 | 47,800 |
| 2015/04/24 | 4,090 | 4,170 | 4,030 | 4,145 | 78,600 |
| 2015/04/23 | 4,230 | 4,230 | 4,100 | 4,110 | 65,100 |
| 2015/04/22 | 4,235 | 4,300 | 4,155 | 4,175 | 158,600 |
| 2015/04/21 | 4,055 | 4,225 | 4,055 | 4,210 | 159,500 |
| 2015/04/20 | 3,970 | 4,130 | 3,890 | 3,990 | 279,100 |
| 2015/04/17 | 4,080 | 4,140 | 4,015 | 4,015 | 162,300 |
| 2015/04/16 | 4,145 | 4,170 | 4,010 | 4,140 | 354,400 |
| 2015/04/15 | 4,215 | 4,330 | 4,160 | 4,190 | 176,400 |
| 2015/04/14 | 4,250 | 4,385 | 4,205 | 4,255 | 269,800 |
| 2015/04/13 | 4,525 | 4,555 | 4,300 | 4,345 | 214,300 |
| 2015/04/10 | 4,675 | 4,720 | 4,540 | 4,590 | 151,000 |
| 2015/04/09 | 4,500 | 4,690 | 4,480 | 4,640 | 299,200 |
| 2015/04/08 | 4,400 | 4,500 | 4,395 | 4,485 | 169,000 |
| 2015/04/07 | 4,320 | 4,475 | 4,320 | 4,350 | 198,000 |
| 2015/04/06 | 4,215 | 4,310 | 4,180 | 4,285 | 84,500 |
| 2015/04/03 | 4,170 | 4,280 | 4,160 | 4,230 | 111,600 |
| 2015/04/02 | 4,100 | 4,200 | 4,070 | 4,160 | 114,800 |
| 2015/04/01 | 4,080 | 4,110 | 4,020 | 4,075 | 107,700 |
| 2015/03/31 | 4,220 | 4,250 | 4,110 | 4,125 | 165,800 |
| 2015/03/30 | 4,025 | 4,210 | 3,990 | 4,185 | 227,800 |
| 2015/03/27 | 3,965 | 4,115 | 3,965 | 4,035 | 178,200 |
| 2015/03/26 | 4,005 | 4,050 | 3,910 | 3,955 | 181,000 |
| 2015/03/25 | 3,950 | 4,090 | 3,925 | 4,070 | 276,300 |
| 2015/03/24 | 3,825 | 3,960 | 3,815 | 3,885 | 144,500 |
| 2015/03/23 | 3,800 | 3,855 | 3,715 | 3,835 | 154,300 |
| 2015/03/20 | 3,825 | 3,830 | 3,740 | 3,775 | 109,700 |
| 2015/03/19 | 3,735 | 3,860 | 3,700 | 3,820 | 214,700 |
| 2015/03/18 | 3,760 | 3,825 | 3,695 | 3,795 | 235,000 |
| 2015/03/17 | 3,530 | 3,765 | 3,495 | 3,720 | 391,400 |
| 2015/03/16 | 3,395 | 3,450 | 3,390 | 3,415 | 95,900 |
| 2015/03/13 | 3,405 | 3,405 | 3,340 | 3,345 | 128,500 |
| 2015/03/12 | 3,350 | 3,360 | 3,320 | 3,350 | 111,800 |
| 2015/03/11 | 3,325 | 3,370 | 3,325 | 3,340 | 77,100 |
| 2015/03/10 | 3,425 | 3,430 | 3,310 | 3,345 | 96,200 |
| 2015/03/09 | 3,420 | 3,465 | 3,400 | 3,425 | 80,800 |
| 2015/03/06 | 3,375 | 3,410 | 3,370 | 3,385 | 91,000 |
| 2015/03/05 | 3,360 | 3,385 | 3,335 | 3,355 | 109,700 |
| 2015/03/04 | 3,305 | 3,360 | 3,290 | 3,330 | 107,000 |
| 2015/03/03 | 3,250 | 3,320 | 3,240 | 3,305 | 117,700 |
| 2015/03/02 | 3,300 | 3,310 | 3,255 | 3,255 | 80,200 |
| 2015/02/27 | 3,170 | 3,285 | 3,160 | 3,270 | 155,500 |
| 2015/02/26 | 3,130 | 3,160 | 3,085 | 3,155 | 130,400 |
| 2015/02/25 | 3,145 | 3,165 | 3,120 | 3,135 | 84,100 |
| 2015/02/24 | 3,125 | 3,140 | 3,115 | 3,120 | 55,800 |
| 2015/02/23 | 3,125 | 3,145 | 3,110 | 3,140 | 60,200 |
| 2015/02/20 | 3,115 | 3,130 | 3,100 | 3,120 | 116,800 |
| 2015/02/19 | 3,095 | 3,130 | 3,080 | 3,115 | 135,000 |
| 2015/02/18 | 3,095 | 3,115 | 3,050 | 3,065 | 97,600 |
| 2015/02/17 | 3,055 | 3,090 | 3,030 | 3,055 | 199,200 |
| 2015/02/16 | 3,100 | 3,130 | 3,000 | 3,015 | 171,900 |
| 2015/02/13 | 3,070 | 3,115 | 3,070 | 3,090 | 138,600 |
| 2015/02/12 | 3,090 | 3,120 | 3,065 | 3,085 | 157,400 |
| 2015/02/10 | 3,080 | 3,115 | 3,015 | 3,040 | 132,000 |
| 2015/02/09 | 3,100 | 3,160 | 3,040 | 3,110 | 121,800 |
| 2015/02/06 | 3,120 | 3,150 | 3,015 | 3,030 | 92,000 |
| 2015/02/05 | 3,160 | 3,180 | 3,115 | 3,115 | 49,400 |
| 2015/02/04 | 3,140 | 3,200 | 3,140 | 3,170 | 55,800 |
| 2015/02/03 | 3,200 | 3,230 | 3,130 | 3,145 | 70,100 |
| 2015/02/02 | 3,165 | 3,230 | 3,150 | 3,195 | 101,500 |
| 2015/01/30 | 3,215 | 3,260 | 3,185 | 3,210 | 115,400 |
| 2015/01/29 | 3,245 | 3,250 | 3,185 | 3,205 | 65,400 |
| 2015/01/28 | 3,165 | 3,250 | 3,160 | 3,245 | 70,800 |
| 2015/01/27 | 3,145 | 3,195 | 3,130 | 3,195 | 45,100 |
| 2015/01/26 | 3,105 | 3,150 | 3,085 | 3,145 | 29,800 |
| 2015/01/23 | 3,135 | 3,140 | 3,085 | 3,115 | 42,700 |
| 2015/01/22 | 3,100 | 3,100 | 3,060 | 3,100 | 38,500 |
| 2015/01/21 | 3,055 | 3,135 | 3,045 | 3,110 | 81,800 |
| 2015/01/20 | 3,075 | 3,075 | 2,992 | 3,030 | 172,100 |
| 2015/01/19 | 3,165 | 3,165 | 3,065 | 3,075 | 76,700 |
| 2015/01/16 | 3,110 | 3,150 | 3,080 | 3,135 | 74,800 |
| 2015/01/15 | 3,085 | 3,170 | 3,085 | 3,165 | 71,300 |
| 2015/01/14 | 3,065 | 3,125 | 3,045 | 3,075 | 66,800 |
| 2015/01/13 | 3,075 | 3,075 | 3,000 | 3,045 | 81,400 |
| 2015/01/09 | 3,070 | 3,115 | 3,055 | 3,110 | 111,500 |
| 2015/01/08 | 3,080 | 3,100 | 3,045 | 3,070 | 95,700 |
| 2015/01/07 | 3,005 | 3,065 | 3,005 | 3,050 | 90,800 |
| 2015/01/06 | 3,000 | 3,030 | 2,982 | 3,005 | 102,100 |
| 2015/01/05 | 2,960 | 3,095 | 2,942 | 3,030 | 139,800 |