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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,260 | 6,290 | 6,180 | 6,260 | 43,600 |
| 2016/12/29 | 6,090 | 6,240 | 6,060 | 6,190 | 118,700 |
| 2016/12/28 | 6,240 | 6,260 | 6,170 | 6,190 | 50,000 |
| 2016/12/27 | 6,170 | 6,270 | 6,140 | 6,230 | 66,000 |
| 2016/12/26 | 6,040 | 6,220 | 6,040 | 6,160 | 75,000 |
| 2016/12/22 | 6,000 | 6,090 | 6,000 | 6,070 | 46,400 |
| 2016/12/21 | 6,160 | 6,160 | 6,050 | 6,080 | 64,600 |
| 2016/12/20 | 6,100 | 6,180 | 6,090 | 6,180 | 42,500 |
| 2016/12/19 | 6,100 | 6,170 | 6,100 | 6,140 | 55,600 |
| 2016/12/16 | 6,100 | 6,150 | 6,080 | 6,110 | 95,800 |
| 2016/12/15 | 5,950 | 6,050 | 5,850 | 6,020 | 157,700 |
| 2016/12/14 | 6,130 | 6,190 | 6,010 | 6,030 | 91,700 |
| 2016/12/13 | 5,860 | 6,130 | 5,860 | 6,100 | 138,700 |
| 2016/12/12 | 5,780 | 5,930 | 5,750 | 5,930 | 104,900 |
| 2016/12/09 | 5,760 | 5,830 | 5,690 | 5,760 | 138,700 |
| 2016/12/08 | 5,750 | 5,780 | 5,690 | 5,760 | 133,800 |
| 2016/12/07 | 5,500 | 5,660 | 5,500 | 5,660 | 147,100 |
| 2016/12/06 | 5,660 | 5,670 | 5,460 | 5,480 | 129,800 |
| 2016/12/05 | 5,710 | 5,760 | 5,680 | 5,710 | 84,900 |
| 2016/12/02 | 5,660 | 5,770 | 5,660 | 5,710 | 154,900 |
| 2016/12/01 | 5,690 | 5,810 | 5,510 | 5,760 | 143,800 |
| 2016/11/30 | 5,690 | 5,800 | 5,630 | 5,720 | 152,600 |
| 2016/11/29 | 5,680 | 5,680 | 5,570 | 5,650 | 89,500 |
| 2016/11/28 | 5,640 | 5,660 | 5,560 | 5,610 | 101,800 |
| 2016/11/25 | 5,530 | 5,570 | 5,400 | 5,550 | 89,500 |
| 2016/11/24 | 5,650 | 5,650 | 5,540 | 5,540 | 100,500 |
| 2016/11/22 | 5,770 | 5,820 | 5,640 | 5,650 | 114,800 |
| 2016/11/21 | 5,660 | 5,750 | 5,620 | 5,640 | 95,700 |
| 2016/11/18 | 5,560 | 5,590 | 5,480 | 5,550 | 126,300 |
| 2016/11/17 | 5,500 | 5,650 | 5,500 | 5,580 | 152,000 |
| 2016/11/16 | 5,220 | 5,440 | 5,190 | 5,430 | 192,000 |
| 2016/11/15 | 5,210 | 5,240 | 5,150 | 5,220 | 67,100 |
| 2016/11/14 | 5,180 | 5,270 | 5,160 | 5,230 | 104,600 |
| 2016/11/11 | 5,440 | 5,440 | 5,110 | 5,230 | 163,900 |
| 2016/11/10 | 5,700 | 5,810 | 5,390 | 5,450 | 179,600 |
| 2016/11/09 | 5,880 | 5,920 | 5,360 | 5,430 | 209,800 |
| 2016/11/08 | 6,010 | 6,010 | 5,880 | 5,890 | 45,800 |
| 2016/11/07 | 6,020 | 6,060 | 5,880 | 5,990 | 94,700 |
| 2016/11/04 | 5,990 | 6,040 | 5,940 | 6,000 | 100,600 |
| 2016/11/02 | 5,990 | 6,030 | 5,950 | 6,010 | 83,300 |
| 2016/11/01 | 5,880 | 6,040 | 5,810 | 6,030 | 124,400 |
| 2016/10/31 | 5,850 | 5,940 | 5,820 | 5,870 | 69,400 |
| 2016/10/28 | 5,850 | 5,860 | 5,760 | 5,850 | 98,400 |
| 2016/10/27 | 5,840 | 5,910 | 5,830 | 5,840 | 85,300 |
| 2016/10/26 | 5,800 | 5,910 | 5,770 | 5,880 | 101,000 |
| 2016/10/25 | 5,800 | 5,810 | 5,700 | 5,730 | 67,000 |
| 2016/10/24 | 5,690 | 5,780 | 5,660 | 5,740 | 80,700 |
| 2016/10/21 | 5,680 | 5,690 | 5,590 | 5,610 | 78,400 |
| 2016/10/20 | 5,640 | 5,650 | 5,560 | 5,610 | 59,200 |
| 2016/10/19 | 5,600 | 5,650 | 5,580 | 5,650 | 60,500 |
| 2016/10/18 | 5,500 | 5,590 | 5,490 | 5,580 | 58,000 |
| 2016/10/17 | 5,500 | 5,500 | 5,430 | 5,490 | 53,800 |
| 2016/10/14 | 5,560 | 5,600 | 5,510 | 5,520 | 59,100 |
| 2016/10/13 | 5,460 | 5,550 | 5,450 | 5,540 | 85,500 |
| 2016/10/12 | 5,360 | 5,440 | 5,340 | 5,400 | 45,800 |
| 2016/10/11 | 5,410 | 5,430 | 5,360 | 5,380 | 40,200 |
| 2016/10/07 | 5,400 | 5,450 | 5,370 | 5,390 | 53,300 |
| 2016/10/06 | 5,390 | 5,440 | 5,310 | 5,400 | 112,500 |
| 2016/10/05 | 5,440 | 5,460 | 5,360 | 5,440 | 114,200 |
| 2016/10/04 | 5,530 | 5,530 | 5,440 | 5,490 | 91,900 |
| 2016/10/03 | 5,500 | 5,560 | 5,490 | 5,530 | 70,700 |
| 2016/09/30 | 5,400 | 5,470 | 5,380 | 5,430 | 71,300 |
| 2016/09/29 | 5,620 | 5,620 | 5,440 | 5,460 | 95,300 |
| 2016/09/28 | 5,580 | 5,580 | 5,420 | 5,500 | 91,400 |
| 2016/09/27 | 5,400 | 5,520 | 5,350 | 5,510 | 163,400 |
| 2016/09/26 | 5,380 | 5,500 | 5,370 | 5,440 | 108,700 |
| 2016/09/23 | 5,450 | 5,530 | 5,420 | 5,490 | 145,300 |
| 2016/09/21 | 5,330 | 5,400 | 5,270 | 5,400 | 130,700 |
| 2016/09/20 | 5,250 | 5,320 | 5,180 | 5,250 | 134,100 |
| 2016/09/16 | 5,150 | 5,230 | 5,110 | 5,210 | 371,300 |
| 2016/09/15 | 5,070 | 5,080 | 5,020 | 5,050 | 67,100 |
| 2016/09/14 | 5,160 | 5,180 | 5,050 | 5,080 | 95,900 |
| 2016/09/13 | 5,130 | 5,230 | 5,030 | 5,060 | 94,900 |
| 2016/09/12 | 4,915 | 5,120 | 4,915 | 5,120 | 92,300 |
| 2016/09/09 | 5,180 | 5,180 | 4,985 | 4,990 | 117,300 |
| 2016/09/08 | 5,060 | 5,200 | 4,930 | 5,090 | 188,500 |
| 2016/09/07 | 5,000 | 5,090 | 4,980 | 5,070 | 83,500 |
| 2016/09/06 | 4,840 | 5,090 | 4,840 | 5,060 | 122,300 |
| 2016/09/05 | 5,000 | 5,010 | 4,825 | 4,840 | 165,400 |
| 2016/09/02 | 4,865 | 5,070 | 4,865 | 4,975 | 187,600 |
| 2016/09/01 | 4,910 | 4,930 | 4,795 | 4,865 | 127,200 |
| 2016/08/31 | 4,805 | 4,915 | 4,745 | 4,895 | 147,300 |
| 2016/08/30 | 4,880 | 4,940 | 4,730 | 4,775 | 185,700 |
| 2016/08/29 | 5,030 | 5,050 | 4,795 | 4,900 | 159,900 |
| 2016/08/26 | 5,070 | 5,110 | 4,935 | 4,980 | 146,300 |
| 2016/08/25 | 5,150 | 5,210 | 4,995 | 5,020 | 151,000 |
| 2016/08/24 | 5,170 | 5,240 | 5,090 | 5,200 | 124,900 |
| 2016/08/23 | 5,070 | 5,230 | 5,060 | 5,130 | 227,600 |
| 2016/08/22 | 4,900 | 5,060 | 4,895 | 4,995 | 256,100 |
| 2016/08/19 | 5,030 | 5,050 | 4,660 | 4,835 | 436,500 |
| 2016/08/18 | 5,290 | 5,400 | 5,030 | 5,120 | 230,100 |
| 2016/08/17 | 5,420 | 5,470 | 5,370 | 5,420 | 202,000 |
| 2016/08/16 | 5,420 | 5,520 | 5,340 | 5,500 | 169,500 |
| 2016/08/15 | 5,420 | 5,490 | 5,390 | 5,440 | 119,500 |
| 2016/08/12 | 5,420 | 5,430 | 5,300 | 5,410 | 108,300 |
| 2016/08/10 | 5,070 | 5,360 | 5,060 | 5,320 | 142,100 |
| 2016/08/09 | 5,190 | 5,190 | 5,050 | 5,110 | 225,300 |
| 2016/08/08 | 5,360 | 5,360 | 4,970 | 5,100 | 239,100 |
| 2016/08/05 | 5,120 | 5,150 | 4,875 | 4,985 | 274,600 |
| 2016/08/04 | 5,380 | 5,380 | 5,140 | 5,150 | 157,600 |
| 2016/08/03 | 5,540 | 5,540 | 5,450 | 5,450 | 70,900 |
| 2016/08/02 | 5,620 | 5,650 | 5,520 | 5,530 | 79,000 |
| 2016/08/01 | 5,590 | 5,640 | 5,550 | 5,620 | 68,300 |
| 2016/07/29 | 5,650 | 5,710 | 5,570 | 5,660 | 69,100 |
| 2016/07/28 | 5,670 | 5,690 | 5,580 | 5,680 | 82,700 |
| 2016/07/27 | 5,710 | 5,750 | 5,620 | 5,670 | 67,500 |
| 2016/07/26 | 5,700 | 5,800 | 5,650 | 5,680 | 60,400 |
| 2016/07/25 | 5,620 | 5,750 | 5,560 | 5,700 | 83,900 |
| 2016/07/22 | 5,710 | 5,840 | 5,610 | 5,690 | 104,400 |
| 2016/07/21 | 5,890 | 5,890 | 5,790 | 5,830 | 84,900 |
| 2016/07/20 | 5,770 | 5,910 | 5,750 | 5,890 | 95,900 |
| 2016/07/19 | 5,620 | 5,830 | 5,530 | 5,810 | 166,900 |
| 2016/07/15 | 5,880 | 5,890 | 5,510 | 5,560 | 259,500 |
| 2016/07/14 | 5,910 | 6,030 | 5,830 | 5,880 | 136,200 |
| 2016/07/13 | 6,000 | 6,030 | 5,800 | 5,970 | 129,100 |
| 2016/07/12 | 6,150 | 6,180 | 5,980 | 5,980 | 99,500 |
| 2016/07/11 | 6,030 | 6,150 | 6,030 | 6,070 | 78,000 |
| 2016/07/08 | 6,230 | 6,240 | 6,010 | 6,010 | 48,600 |
| 2016/07/07 | 6,120 | 6,280 | 6,120 | 6,230 | 85,700 |
| 2016/07/06 | 6,010 | 6,240 | 5,950 | 6,210 | 113,700 |
| 2016/07/05 | 6,170 | 6,210 | 6,050 | 6,050 | 88,600 |
| 2016/07/04 | 6,240 | 6,290 | 6,140 | 6,190 | 129,000 |
| 2016/07/01 | 6,100 | 6,290 | 6,090 | 6,240 | 102,800 |
| 2016/06/30 | 6,180 | 6,190 | 6,090 | 6,090 | 63,300 |
| 2016/06/29 | 6,430 | 6,470 | 6,160 | 6,180 | 95,100 |
| 2016/06/28 | 6,120 | 6,580 | 6,120 | 6,400 | 150,000 |
| 2016/06/27 | 6,220 | 6,410 | 6,200 | 6,400 | 77,600 |
| 2016/06/24 | 6,520 | 6,530 | 6,000 | 6,060 | 105,000 |
| 2016/06/23 | 6,480 | 6,560 | 6,440 | 6,460 | 70,000 |
| 2016/06/22 | 6,420 | 6,540 | 6,420 | 6,490 | 63,100 |
| 2016/06/21 | 6,310 | 6,500 | 6,290 | 6,470 | 85,000 |
| 2016/06/20 | 6,370 | 6,410 | 6,310 | 6,360 | 55,100 |
| 2016/06/17 | 6,270 | 6,420 | 6,200 | 6,200 | 99,600 |
| 2016/06/16 | 6,350 | 6,410 | 6,190 | 6,210 | 53,800 |
| 2016/06/15 | 6,390 | 6,430 | 6,310 | 6,390 | 66,200 |
| 2016/06/14 | 6,320 | 6,360 | 6,100 | 6,350 | 86,600 |
| 2016/06/13 | 6,400 | 6,470 | 6,330 | 6,330 | 64,200 |
| 2016/06/10 | 6,550 | 6,580 | 6,500 | 6,530 | 79,500 |
| 2016/06/09 | 6,610 | 6,680 | 6,540 | 6,580 | 46,900 |
| 2016/06/08 | 6,480 | 6,570 | 6,450 | 6,570 | 87,600 |
| 2016/06/07 | 6,520 | 6,560 | 6,430 | 6,440 | 98,300 |
| 2016/06/06 | 6,600 | 6,620 | 6,520 | 6,550 | 78,600 |
| 2016/06/03 | 6,600 | 6,700 | 6,530 | 6,630 | 92,500 |
| 2016/06/02 | 6,650 | 6,720 | 6,540 | 6,560 | 67,900 |
| 2016/06/01 | 6,540 | 6,690 | 6,500 | 6,550 | 128,800 |
| 2016/05/31 | 6,540 | 6,570 | 6,500 | 6,550 | 52,500 |
| 2016/05/30 | 6,550 | 6,600 | 6,480 | 6,580 | 28,500 |
| 2016/05/27 | 6,490 | 6,590 | 6,490 | 6,550 | 43,100 |
| 2016/05/26 | 6,620 | 6,620 | 6,450 | 6,490 | 80,300 |
| 2016/05/25 | 6,700 | 6,740 | 6,600 | 6,620 | 42,000 |
| 2016/05/24 | 6,660 | 6,720 | 6,570 | 6,600 | 54,000 |
| 2016/05/23 | 6,720 | 6,770 | 6,630 | 6,650 | 69,500 |
| 2016/05/20 | 6,700 | 6,820 | 6,680 | 6,780 | 53,500 |
| 2016/05/19 | 6,620 | 6,740 | 6,620 | 6,710 | 117,800 |
| 2016/05/18 | 6,660 | 6,680 | 6,500 | 6,540 | 60,600 |
| 2016/05/17 | 6,790 | 6,800 | 6,630 | 6,660 | 104,500 |
| 2016/05/16 | 6,730 | 6,870 | 6,730 | 6,750 | 156,100 |
| 2016/05/13 | 6,490 | 6,660 | 6,460 | 6,610 | 132,500 |
| 2016/05/12 | 6,370 | 6,500 | 6,150 | 6,490 | 174,800 |
| 2016/05/11 | 6,370 | 6,370 | 6,250 | 6,350 | 73,500 |
| 2016/05/10 | 6,290 | 6,400 | 6,290 | 6,370 | 86,900 |
| 2016/05/09 | 6,270 | 6,290 | 6,200 | 6,270 | 68,100 |
| 2016/05/06 | 6,090 | 6,250 | 6,070 | 6,220 | 145,300 |
| 2016/05/02 | 6,030 | 6,090 | 5,960 | 6,030 | 109,500 |
| 2016/04/28 | 6,010 | 6,180 | 6,010 | 6,100 | 152,000 |
| 2016/04/27 | 5,830 | 6,010 | 5,830 | 5,960 | 130,900 |
| 2016/04/26 | 6,000 | 6,000 | 5,860 | 5,900 | 289,500 |
| 2016/04/25 | 6,220 | 6,220 | 6,030 | 6,070 | 134,600 |
| 2016/04/22 | 6,380 | 6,400 | 6,220 | 6,290 | 86,100 |
| 2016/04/21 | 6,410 | 6,420 | 6,270 | 6,360 | 73,300 |
| 2016/04/20 | 6,310 | 6,380 | 6,290 | 6,350 | 48,300 |
| 2016/04/19 | 6,330 | 6,350 | 6,270 | 6,300 | 78,800 |
| 2016/04/18 | 6,210 | 6,280 | 6,180 | 6,230 | 60,700 |
| 2016/04/15 | 6,310 | 6,400 | 6,310 | 6,350 | 45,400 |
| 2016/04/14 | 6,350 | 6,420 | 6,290 | 6,380 | 105,200 |
| 2016/04/13 | 6,180 | 6,300 | 6,180 | 6,270 | 71,400 |
| 2016/04/12 | 6,270 | 6,300 | 6,170 | 6,180 | 110,300 |
| 2016/04/11 | 6,440 | 6,450 | 6,260 | 6,350 | 54,500 |
| 2016/04/08 | 6,250 | 6,490 | 6,230 | 6,420 | 72,400 |
| 2016/04/07 | 6,280 | 6,410 | 6,220 | 6,380 | 75,200 |
| 2016/04/06 | 6,300 | 6,400 | 6,220 | 6,370 | 90,900 |
| 2016/04/05 | 6,440 | 6,510 | 6,360 | 6,390 | 57,100 |
| 2016/04/04 | 6,360 | 6,550 | 6,340 | 6,450 | 75,900 |
| 2016/04/01 | 6,540 | 6,590 | 6,340 | 6,370 | 119,800 |
| 2016/03/31 | 6,680 | 6,700 | 6,530 | 6,600 | 141,100 |
| 2016/03/30 | 6,750 | 6,790 | 6,680 | 6,710 | 79,800 |
| 2016/03/29 | 6,770 | 6,810 | 6,700 | 6,780 | 60,400 |
| 2016/03/28 | 6,700 | 6,790 | 6,680 | 6,770 | 75,400 |
| 2016/03/25 | 6,780 | 6,840 | 6,590 | 6,640 | 94,400 |
| 2016/03/24 | 6,600 | 6,790 | 6,580 | 6,750 | 138,900 |
| 2016/03/23 | 6,570 | 6,620 | 6,500 | 6,570 | 78,200 |
| 2016/03/22 | 6,610 | 6,630 | 6,490 | 6,570 | 90,300 |
| 2016/03/18 | 6,640 | 6,640 | 6,490 | 6,520 | 111,400 |
| 2016/03/17 | 6,900 | 6,900 | 6,700 | 6,740 | 91,500 |
| 2016/03/16 | 6,760 | 6,870 | 6,720 | 6,820 | 55,900 |
| 2016/03/15 | 6,620 | 6,840 | 6,550 | 6,790 | 104,300 |
| 2016/03/14 | 6,760 | 6,820 | 6,620 | 6,710 | 106,400 |
| 2016/03/11 | 6,400 | 6,680 | 6,320 | 6,660 | 213,000 |
| 2016/03/10 | 6,220 | 6,430 | 6,210 | 6,340 | 166,500 |
| 2016/03/09 | 6,050 | 6,140 | 6,050 | 6,120 | 46,300 |
| 2016/03/08 | 6,180 | 6,210 | 6,020 | 6,080 | 126,700 |
| 2016/03/07 | 6,390 | 6,430 | 6,220 | 6,240 | 68,000 |
| 2016/03/04 | 6,270 | 6,350 | 6,200 | 6,330 | 70,300 |
| 2016/03/03 | 6,250 | 6,330 | 6,230 | 6,290 | 70,500 |
| 2016/03/02 | 6,400 | 6,430 | 6,300 | 6,350 | 96,700 |
| 2016/03/01 | 6,180 | 6,340 | 6,150 | 6,300 | 85,500 |
| 2016/02/29 | 6,440 | 6,440 | 6,210 | 6,210 | 73,400 |
| 2016/02/26 | 6,330 | 6,440 | 6,300 | 6,320 | 64,500 |
| 2016/02/25 | 6,150 | 6,350 | 6,130 | 6,300 | 96,200 |
| 2016/02/24 | 6,030 | 6,270 | 6,030 | 6,150 | 107,000 |
| 2016/02/23 | 6,380 | 6,390 | 6,100 | 6,140 | 165,400 |
| 2016/02/22 | 6,160 | 6,420 | 6,160 | 6,380 | 82,600 |
| 2016/02/19 | 6,330 | 6,360 | 6,090 | 6,190 | 227,100 |
| 2016/02/18 | 6,570 | 6,690 | 6,370 | 6,370 | 151,500 |
| 2016/02/17 | 6,510 | 6,540 | 6,300 | 6,430 | 149,700 |
| 2016/02/16 | 6,760 | 6,820 | 6,480 | 6,490 | 307,500 |
| 2016/02/15 | 6,620 | 6,980 | 6,460 | 6,930 | 329,900 |
| 2016/02/12 | 6,210 | 6,460 | 6,200 | 6,320 | 411,300 |
| 2016/02/10 | 6,550 | 6,550 | 6,220 | 6,450 | 253,200 |
| 2016/02/09 | 6,430 | 6,670 | 6,420 | 6,510 | 291,200 |
| 2016/02/08 | 6,320 | 6,570 | 6,220 | 6,530 | 185,100 |
| 2016/02/05 | 6,380 | 6,550 | 5,920 | 6,320 | 174,700 |
| 2016/02/04 | 6,690 | 6,710 | 6,510 | 6,550 | 111,800 |
| 2016/02/03 | 6,760 | 6,860 | 6,580 | 6,690 | 171,200 |
| 2016/02/02 | 6,730 | 6,910 | 6,730 | 6,900 | 111,000 |
| 2016/02/01 | 6,770 | 6,920 | 6,750 | 6,830 | 125,100 |
| 2016/01/29 | 6,460 | 6,740 | 6,430 | 6,700 | 191,400 |
| 2016/01/28 | 6,200 | 6,500 | 6,190 | 6,460 | 118,100 |
| 2016/01/27 | 6,180 | 6,260 | 6,100 | 6,260 | 116,400 |
| 2016/01/26 | 6,020 | 6,140 | 5,970 | 6,080 | 134,900 |
| 2016/01/25 | 5,890 | 6,060 | 5,880 | 6,030 | 105,000 |
| 2016/01/22 | 5,710 | 5,770 | 5,510 | 5,760 | 89,200 |
| 2016/01/21 | 5,600 | 5,690 | 5,410 | 5,410 | 110,400 |
| 2016/01/20 | 5,850 | 5,930 | 5,590 | 5,610 | 115,100 |
| 2016/01/19 | 5,930 | 5,960 | 5,810 | 5,860 | 105,800 |
| 2016/01/18 | 5,940 | 6,040 | 5,920 | 6,020 | 94,900 |
| 2016/01/15 | 5,910 | 6,060 | 5,790 | 6,030 | 134,100 |
| 2016/01/14 | 5,990 | 6,070 | 5,760 | 5,900 | 161,200 |
| 2016/01/13 | 6,070 | 6,190 | 6,030 | 6,130 | 91,100 |
| 2016/01/12 | 6,010 | 6,180 | 5,930 | 6,000 | 157,600 |
| 2016/01/08 | 6,210 | 6,270 | 6,050 | 6,140 | 121,100 |
| 2016/01/07 | 6,290 | 6,430 | 6,160 | 6,310 | 136,000 |
| 2016/01/06 | 6,170 | 6,360 | 6,120 | 6,230 | 115,600 |
| 2016/01/05 | 6,330 | 6,440 | 6,190 | 6,270 | 185,600 |
| 2016/01/04 | 6,710 | 6,710 | 6,400 | 6,430 | 122,000 |